Glanbia PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	11.460	11.650	11.400	11.400	11.239	284,301
2023-01-09	11.700	11.710	11.390	11.500	11.338	344,999
2023-01-06	12.000	12.000	11.520	11.620	11.456	262,435
2023-01-05	12.000	12.060	11.830	11.830	11.663	323,187
2023-01-04	12.010	12.150	11.860	11.920	11.752	316,039
2023-01-03	11.700	12.050	11.700	12.000	11.831	239,852
2022-12-30	11.840	11.920	11.760	11.920	11.752	79,730
2022-12-29	11.790	11.870	11.660	11.870	11.702	164,213
2022-12-28	11.790	11.790	11.610	11.790	11.624	333,682
2022-12-23	11.590	11.770	11.590	11.680	11.515	56,635
2022-12-22	11.780	11.980	11.770	11.770	11.604	130,212
2022-12-21	11.530	11.920	11.530	11.880	11.712	196,663
2022-12-20	11.800	11.830	11.560	11.770	11.604	365,355
2022-12-19	11.620	11.890	11.620	11.840	11.673	368,586
2022-12-16	11.670	11.700	11.460	11.700	11.535	1,153,176
2022-12-15	11.500	11.650	11.490	11.610	11.446	566,110
2022-12-14	11.510	11.630	11.340	11.630	11.466	290,600
2022-12-13	11.750	11.750	11.290	11.520	11.357	174,335
2022-12-12	11.360	11.560	11.360	11.500	11.338	179,592
2022-12-09	11.350	11.640	11.350	11.490	11.328	206,451
2022-12-08	11.480	11.490	11.350	11.450	11.288	122,287
2022-12-07	11.530	11.550	11.410	11.480	11.318	146,040
2022-12-06	11.480	11.550	11.320	11.540	11.377	502,468
2022-12-05	11.800	11.800	11.430	11.560	11.397	190,000
2022-12-02	11.800	11.880	11.640	11.740	11.574	368,274
2022-12-01	11.500	11.770	11.500	11.690	11.525	429,129
2022-11-30	11.700	11.700	11.320	11.580	11.416	393,290
2022-11-29	11.660	11.660	11.530	11.580	11.416	151,822
2022-11-28	11.270	11.730	11.270	11.680	11.515	349,643
2022-11-25	11.700	11.740	11.610	11.650	11.485	226,118
2022-11-24	11.610	11.710	11.530	11.660	11.495	167,804
2022-11-23	11.730	11.730	11.550	11.560	11.397	228,259
2022-11-22	11.630	11.640	11.450	11.590	11.426	302,747
2022-11-21	11.270	11.510	11.270	11.500	11.338	256,563
2022-11-18	11.370	11.590	11.330	11.400	11.239	1,133,070
2022-11-17	11.230	11.350	11.080	11.320	11.160	419,619
2022-11-16	10.800	11.200	10.780	11.200	11.042	764,542
2022-11-15	10.890	11.050	10.810	10.940	10.786	278,560
2022-11-14	10.890	10.960	10.820	10.870	10.717	234,030
2022-11-11	10.950	11.000	10.640	10.880	10.726	642,419
2022-11-10	11.000	11.030	10.840	10.900	10.746	735,443
2022-11-09	10.740	11.080	10.690	10.980	10.825	3,488,577
2022-11-08	10.600	11.110	10.550	10.750	10.598	1,375,161
2022-11-07	10.800	10.800	10.500	10.670	10.519	2,177,524
2022-11-04	11.500	11.500	10.770	10.770	10.618	924,300
2022-11-03	11.750	11.750	11.140	11.340	11.180	552,182
2022-11-02	11.900	11.900	11.430	11.430	11.269	556,964
2022-11-01	11.800	11.840	11.580	11.700	11.535	556,064
2022-10-31	11.450	11.750	11.420	11.690	11.525	473,174
2022-10-28	11.100	11.570	11.100	11.550	11.387	414,063
2022-10-27	11.540	11.540	11.040	11.250	11.091	214,873
2022-10-26	11.440	11.460	11.200	11.200	11.042	371,504
2022-10-25	11.430	11.610	11.420	11.590	11.426	354,333
2022-10-24	11.410	11.560	11.350	11.540	11.377	261,930
2022-10-21	11.680	11.690	11.350	11.370	11.209	439,365
2022-10-20	11.800	11.810	11.650	11.700	11.535	326,009
2022-10-19	12.090	12.090	11.640	11.760	11.594	241,428
2022-10-18	12.150	12.230	11.990	12.040	11.870	202,875
2022-10-17	12.090	12.290	11.970	12.160	11.988	253,905
2022-10-14	12.000	12.130	11.900	11.980	11.811	508,154

← NewerPage 17 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.1892 EUR
2026-03-19	0.2567 EUR
2025-08-21	0.1720 EUR
2025-03-20	0.2333 EUR
2024-08-22	0.1564 EUR
2024-03-21	0.2121 EUR
2023-08-24	0.1422 EUR
2023-03-23	0.1928 EUR
2022-08-25	0.1293 EUR
2022-03-24	0.1753 EUR
2021-08-19	0.1175 EUR
2021-03-25	0.1594 EUR
2020-08-20	0.1068 EUR
2020-03-12	0.1594 EUR
2019-08-22	0.1068 EUR
2019-03-14	0.1449 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.