Glanbia PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	11.270	11.490	11.260	11.330	11.059	208,421
2022-07-21	11.270	11.270	11.060	11.250	10.980	191,632
2022-07-20	11.160	11.240	11.130	11.150	10.883	180,101
2022-07-19	10.720	11.200	10.720	11.170	10.902	325,901
2022-07-18	11.000	11.040	10.780	10.780	10.522	338,543
2022-07-15	10.760	11.090	10.720	10.990	10.727	405,979
2022-07-14	10.770	10.850	10.650	10.750	10.492	301,490
2022-07-13	10.960	10.960	10.620	10.740	10.483	373,480
2022-07-12	11.030	11.040	10.900	10.960	10.697	389,846
2022-07-11	10.900	11.050	10.810	11.050	10.785	298,034
2022-07-08	11.000	11.100	10.890	10.960	10.697	608,581
2022-07-07	10.640	10.970	10.600	10.960	10.697	609,499
2022-07-06	10.380	10.670	10.380	10.600	10.346	674,362
2022-07-05	10.190	10.400	10.170	10.320	10.073	649,284
2022-07-04	10.400	10.580	9.705	10.120	9.878	615,218
2022-07-01	10.250	10.600	10.240	10.440	10.190	580,514
2022-06-30	10.150	10.510	10.120	10.330	10.083	542,705
2022-06-29	10.650	10.750	10.240	10.240	9.995	540,836
2022-06-28	10.890	10.960	10.730	10.890	10.629	450,054
2022-06-27	10.740	10.970	10.640	10.970	10.707	352,593
2022-06-24	10.110	10.600	10.070	10.570	10.317	292,907
2022-06-23	10.000	10.140	9.970	10.110	9.868	471,163
2022-06-22	10.200	10.200	9.725	9.980	9.741	288,205
2022-06-21	10.300	10.510	10.040	10.110	9.868	339,413
2022-06-20	10.510	10.590	10.400	10.530	10.278	809,893
2022-06-17	10.640	10.640	10.410	10.600	10.346	1,408,707
2022-06-16	10.480	10.610	10.340	10.500	10.248	214,688
2022-06-15	10.600	10.680	10.400	10.410	10.161	364,988
2022-06-14	10.900	10.900	10.580	10.590	10.336	227,353
2022-06-13	10.540	10.760	10.440	10.710	10.453	218,217
2022-06-10	10.520	10.620	10.420	10.620	10.366	196,121
2022-06-09	10.520	10.760	10.520	10.660	10.405	147,263
2022-06-08	10.750	10.800	10.580	10.710	10.453	163,349
2022-06-07	11.030	11.030	10.710	10.800	10.541	333,674
2022-06-06	11.000	11.050	10.840	10.960	10.697	109,859
2022-06-03	10.830	10.940	10.760	10.800	10.541	94,747
2022-06-02	10.950	11.020	10.710	10.760	10.502	174,161
2022-06-01	10.890	11.000	10.810	10.980	10.717	427,241
2022-05-31	11.360	11.360	10.660	10.830	10.571	683,606
2022-05-30	11.220	11.320	11.170	11.270	11.000	123,586
2022-05-27	11.100	11.350	11.100	11.160	10.893	94,648
2022-05-26	11.050	11.270	11.050	11.160	10.893	152,777
2022-05-25	11.100	11.230	10.950	11.220	10.951	582,301
2022-05-24	11.010	11.240	10.950	10.950	10.688	571,401
2022-05-23	11.100	11.160	10.990	11.060	10.795	525,100
2022-05-20	11.110	11.130	11.010	11.080	10.815	183,586
2022-05-19	11.560	11.580	11.030	11.070	10.805	311,837
2022-05-18	11.890	11.890	11.360	11.380	11.107	297,189
2022-05-17	12.000	12.130	11.780	11.790	11.508	417,176
2022-05-16	12.010	12.040	11.840	11.990	11.703	190,480
2022-05-13	11.980	12.170	11.870	12.050	11.761	311,306
2022-05-12	11.750	11.990	11.560	11.870	11.586	659,894
2022-05-11	11.920	11.960	11.670	11.830	11.547	1,234,615
2022-05-10	11.900	11.980	11.750	11.880	11.595	496,475
2022-05-09	11.700	11.820	11.420	11.780	11.498	627,825
2022-05-06	11.750	11.750	11.430	11.500	11.225	545,174
2022-05-05	11.310	11.770	11.300	11.570	11.293	888,430
2022-05-04	11.240	11.260	11.080	11.200	10.932	462,443
2022-05-03	11.180	11.730	11.160	11.270	11.000	682,270
2022-04-29	11.250	11.430	11.220	11.380	11.107	606,413

← NewerPage 19 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.