Glanbia PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	12.000	12.130	11.900	11.980	11.811	508,154
2022-10-13	11.980	11.980	11.640	11.800	11.633	199,011
2022-10-12	11.700	11.970	11.700	11.870	11.702	579,063
2022-10-11	11.750	11.880	11.560	11.870	11.702	200,771
2022-10-10	11.740	11.790	11.460	11.700	11.535	164,077
2022-10-07	11.860	11.990	11.750	11.750	11.584	331,015
2022-10-06	12.000	12.090	11.860	11.880	11.712	276,941
2022-10-05	12.160	12.230	11.950	11.950	11.781	234,794
2022-10-04	11.680	12.190	11.650	12.190	12.018	629,565
2022-10-03	11.780	11.790	11.450	11.620	11.456	382,355
2022-09-30	11.990	12.000	11.770	11.780	11.614	784,609
2022-09-29	11.960	11.960	11.690	11.910	11.742	614,786
2022-09-28	11.910	11.940	11.680	11.820	11.653	523,907
2022-09-27	12.000	12.150	11.880	11.900	11.732	627,529
2022-09-26	11.760	11.880	11.720	11.800	11.633	325,643
2022-09-23	11.870	12.050	11.820	11.830	11.663	632,744
2022-09-22	11.810	11.990	11.800	11.990	11.821	333,089
2022-09-21	12.020	12.020	11.810	11.900	11.732	287,946
2022-09-20	12.200	12.210	11.900	11.930	11.762	368,755
2022-09-19	12.060	12.160	12.020	12.100	11.929	372,628
2022-09-16	12.270	12.270	12.020	12.020	11.850	1,326,762
2022-09-15	12.150	12.300	12.150	12.290	12.116	360,647
2022-09-14	12.200	12.310	12.150	12.270	12.097	558,480
2022-09-13	12.580	12.580	12.290	12.370	12.195	427,932
2022-09-12	12.580	12.580	12.340	12.480	12.304	365,067
2022-09-09	12.350	12.440	12.340	12.400	12.225	220,556
2022-09-08	12.580	12.580	12.180	12.190	12.018	277,305
2022-09-07	12.580	12.580	12.200	12.240	12.067	726,239
2022-09-06	12.290	12.520	12.260	12.480	12.304	389,424
2022-09-05	12.050	12.390	12.050	12.280	12.107	242,480
2022-09-02	12.560	12.560	12.250	12.350	12.176	597,195
2022-09-01	12.450	12.690	12.430	12.500	12.323	672,683
2022-08-31	12.750	12.750	12.520	12.670	12.491	1,091,802
2022-08-30	12.720	12.840	12.660	12.720	12.540	569,964
2022-08-29	12.750	12.810	12.670	12.690	12.511	106,716
2022-08-26	12.950	13.010	12.800	12.840	12.659	370,438
2022-08-25	12.830	13.090	12.830	12.990	12.807	273,059
2022-08-24	12.850	13.000	12.700	12.960	12.650	355,626
2022-08-23	12.580	12.930	12.500	12.810	12.503	753,212
2022-08-22	12.600	12.600	12.490	12.550	12.249	503,130
2022-08-19	12.620	12.680	12.590	12.620	12.318	290,318
2022-08-18	12.560	12.690	12.350	12.630	12.327	308,170
2022-08-17	11.810	12.650	11.810	12.480	12.181	696,596
2022-08-16	11.560	11.690	11.530	11.630	11.351	247,808
2022-08-15	11.540	11.560	11.430	11.550	11.273	243,205
2022-08-12	11.560	11.560	11.300	11.360	11.088	164,287
2022-08-11	11.400	11.560	11.380	11.450	11.176	246,663
2022-08-10	11.150	11.500	11.150	11.420	11.146	184,231
2022-08-09	11.470	11.510	11.380	11.430	11.156	172,694
2022-08-08	11.310	11.530	11.300	11.470	11.195	174,284
2022-08-05	11.540	11.550	11.390	11.430	11.156	244,884
2022-08-04	11.630	11.630	11.420	11.550	11.273	163,026
2022-08-03	11.540	11.610	11.420	11.480	11.205	236,154
2022-08-02	11.680	11.680	11.450	11.490	11.215	245,842
2022-08-01	11.550	11.670	11.410	11.580	11.303	133,287
2022-07-29	11.300	11.590	11.300	11.500	11.225	181,513
2022-07-28	11.280	11.370	11.080	11.340	11.068	131,990
2022-07-27	11.350	11.410	11.230	11.230	10.961	358,715
2022-07-26	11.340	11.400	11.140	11.330	11.059	341,875
2022-07-25	11.510	11.510	11.250	11.380	11.107	239,189

← NewerPage 18 of 22 · 1,276 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.