Glanbia PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	11.220	11.360	11.170	11.250	10.980	659,009
2022-04-27	10.990	11.270	10.870	11.250	10.980	1,019,757
2022-04-26	11.170	11.310	11.100	11.100	10.834	880,440
2022-04-25	11.030	11.180	10.900	11.160	10.893	584,652
2022-04-22	11.020	11.070	10.810	11.060	10.795	509,876
2022-04-21	10.320	11.000	10.320	10.880	10.619	1,109,134
2022-04-20	10.330	10.490	10.300	10.320	10.073	674,304
2022-04-19	10.820	10.820	10.270	10.330	10.083	498,894
2022-04-14	10.350	10.700	10.350	10.600	10.346	550,547
2022-04-13	10.250	10.420	10.100	10.320	10.073	716,199
2022-04-12	10.250	10.290	10.070	10.190	9.946	653,803
2022-04-11	10.500	10.590	10.230	10.250	10.004	567,250
2022-04-08	10.170	10.610	10.170	10.530	10.278	392,785
2022-04-07	10.330	10.580	10.320	10.420	10.170	674,773
2022-04-06	10.760	10.760	10.180	10.280	10.034	558,813
2022-04-05	10.820	10.840	10.610	10.660	10.405	457,601
2022-04-04	10.690	11.020	10.680	10.800	10.541	363,370
2022-04-01	10.830	10.830	10.600	10.670	10.414	817,054
2022-03-31	10.520	10.640	10.400	10.490	10.239	618,028
2022-03-30	11.070	11.070	10.530	10.600	10.346	615,369
2022-03-29	10.650	10.990	10.590	10.890	10.629	1,296,815
2022-03-28	10.520	10.640	10.480	10.590	10.336	762,564
2022-03-25	10.450	10.560	10.400	10.450	10.200	755,481
2022-03-24	10.740	10.820	10.550	10.550	10.297	440,175
2022-03-23	11.080	11.200	10.830	10.850	10.419	432,901
2022-03-22	11.340	11.340	11.030	11.040	10.601	544,693
2022-03-21	11.260	11.460	11.260	11.320	10.870	272,304
2022-03-18	11.310	11.310	11.020	11.250	10.803	700,673
2022-03-17	11.080	11.200	11.040	11.200	10.755	488,286
2022-03-16	10.700	11.220	10.700	11.070	10.630	1,130,809
2022-03-15	10.560	10.700	10.550	10.570	10.150	814,442
2022-03-14	10.820	10.850	10.580	10.650	10.227	828,405
2022-03-11	10.610	11.020	10.470	10.760	10.333	866,377
2022-03-10	10.530	10.690	10.280	10.650	10.227	497,737
2022-03-09	10.590	10.660	10.350	10.510	10.092	699,061
2022-03-08	10.640	10.790	10.420	10.420	10.006	905,594
2022-03-07	10.790	10.790	10.110	10.720	10.294	787,233
2022-03-04	11.200	11.240	10.580	10.910	10.477	805,404
2022-03-03	12.210	12.250	11.000	11.040	10.601	1,683,212
2022-03-02	12.420	12.450	11.980	12.380	11.888	417,160
2022-03-01	12.460	12.610	12.340	12.470	11.975	358,363
2022-02-28	12.360	12.520	12.210	12.520	12.023	1,396,968
2022-02-25	12.250	12.600	12.100	12.410	11.917	551,018
2022-02-24	12.400	12.550	12.140	12.190	11.706	883,507
2022-02-23	12.500	12.690	12.470	12.660	12.157	433,015
2022-02-22	12.530	12.600	12.300	12.580	12.080	452,986
2022-02-21	12.500	12.650	12.500	12.640	12.138	255,947
2022-02-18	12.700	12.720	12.550	12.600	12.099	543,744
2022-02-17	12.700	12.700	12.510	12.620	12.119	295,493
2022-02-16	12.600	12.630	12.500	12.580	12.080	287,323
2022-02-15	12.560	12.600	12.460	12.520	12.023	428,049
2022-02-14	12.500	12.600	12.310	12.440	11.946	815,484
2022-02-11	12.100	12.610	12.100	12.530	12.032	506,548
2022-02-10	12.520	12.620	12.450	12.550	12.051	208,404
2022-02-09	12.450	12.520	12.370	12.420	11.927	272,207
2022-02-08	12.260	12.400	12.210	12.290	11.802	245,858
2022-02-07	12.340	12.350	12.180	12.200	11.715	713,110
2022-02-04	12.260	12.310	12.160	12.250	11.763	284,312
2022-02-03	12.300	12.320	12.150	12.220	11.735	292,318
2022-02-02	12.130	12.320	12.130	12.270	11.783	458,664

← NewerPage 20 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.