Glanbia PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	12.200	12.280	12.090	12.110	11.629	405,633
2022-01-31	12.370	12.370	12.080	12.210	11.725	314,121
2022-01-28	12.190	12.270	12.020	12.160	11.677	371,289
2022-01-27	12.020	12.270	11.980	12.180	11.696	481,413
2022-01-26	12.010	12.230	11.980	12.050	11.571	449,897
2022-01-25	12.110	12.170	11.930	11.980	11.504	679,548
2022-01-24	12.200	12.260	11.970	12.090	11.610	563,729
2022-01-21	12.000	12.250	11.870	12.160	11.677	932,129
2022-01-20	12.320	12.430	12.020	12.020	11.542	11,012,300
2022-01-19	12.520	12.650	12.320	12.340	11.850	462,501
2022-01-18	12.500	12.900	12.470	12.550	12.051	1,949,397
2022-01-17	12.800	13.040	12.800	13.000	12.484	226,484
2022-01-14	12.570	12.990	12.560	12.960	12.445	317,799
2022-01-13	12.680	12.810	12.640	12.770	12.263	294,168
2022-01-12	12.450	12.730	12.430	12.730	12.224	240,770
2022-01-11	12.710	12.710	12.480	12.550	12.051	273,559
2022-01-10	12.580	12.720	12.500	12.670	12.167	213,419
2022-01-07	12.710	12.710	12.390	12.540	12.042	222,557
2022-01-06	12.810	12.810	12.590	12.620	12.119	141,228
2022-01-05	12.810	12.810	12.640	12.750	12.243	267,414
2022-01-04	12.550	12.920	12.550	12.820	12.311	265,936
2021-12-31	12.170	12.340	12.150	12.300	11.811	17,273
2021-12-30	12.320	12.470	12.320	12.470	11.975	53,442
2021-12-29	12.350	12.500	12.320	12.400	11.907	306,196
2021-12-24	12.150	12.330	12.150	12.220	11.735	20,533
2021-12-23	12.060	12.210	12.060	12.180	11.696	124,332
2021-12-22	12.200	12.220	12.030	12.100	11.619	182,031
2021-12-21	12.240	12.280	12.070	12.180	11.696	132,388
2021-12-20	12.540	12.560	12.190	12.210	11.725	147,132
2021-12-17	12.410	12.670	12.360	12.630	12.128	435,566
2021-12-16	12.380	12.480	12.340	12.430	11.936	293,200
2021-12-15	12.310	12.380	12.250	12.320	11.831	341,233
2021-12-14	12.340	12.370	12.210	12.310	11.821	332,887
2021-12-13	12.370	12.370	12.200	12.240	11.754	370,031
2021-12-10	12.070	12.260	11.980	12.230	11.744	394,009
2021-12-09	12.160	12.230	11.930	12.080	11.600	410,435
2021-12-08	12.020	12.220	12.020	12.100	11.619	563,657
2021-12-07	11.910	12.100	11.910	11.980	11.504	195,436
2021-12-06	11.790	11.940	11.740	11.860	11.389	283,303
2021-12-03	11.900	11.980	11.710	11.760	11.293	239,935
2021-12-02	11.870	11.940	11.750	11.890	11.418	524,270
2021-12-01	11.640	11.920	11.620	11.890	11.418	772,659
2021-11-30	11.700	11.710	11.380	11.410	10.957	530,686
2021-11-29	11.910	12.050	11.700	11.700	11.235	327,560
2021-11-26	11.890	11.900	11.730	11.900	11.427	267,302
2021-11-25	12.110	12.200	12.000	12.000	11.523	185,353
2021-11-24	12.320	12.360	12.090	12.140	11.658	350,014
2021-11-23	12.400	12.470	12.280	12.360	11.869	201,423
2021-11-22	12.930	12.930	12.370	12.410	11.917	201,977
2021-11-19	12.560	12.800	12.510	12.530	12.032	378,436
2021-11-18	12.400	12.550	12.400	12.550	12.051	735,899
2021-11-17	12.980	12.980	12.410	12.410	11.917	564,000
2021-11-16	13.500	13.500	12.920	12.920	12.407	522,184
2021-11-15	13.650	13.660	13.220	13.350	12.820	260,916
2021-11-12	13.710	13.730	13.610	13.610	13.069	907,964
2021-11-11	13.850	13.850	13.600	13.700	13.156	456,503
2021-11-10	14.300	14.400	13.800	13.800	13.252	638,421
2021-11-09	13.690	14.130	13.470	13.980	13.425	530,630
2021-11-08	13.970	13.970	13.310	13.520	12.983	413,278
2021-11-05	13.890	13.920	13.440	13.440	12.906	254,438

← NewerPage 21 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.