Glanbia PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-04	14.000	14.070	13.830	13.900	13.348	264,669
2021-11-03	14.250	14.250	13.750	13.830	13.281	307,226
2021-11-02	13.870	14.030	13.870	13.990	13.434	137,947
2021-11-01	14.300	14.380	14.050	14.050	13.492	217,159
2021-10-29	14.200	14.200	13.930	14.130	13.569	1,437,687
2021-10-28	14.000	14.190	13.790	14.080	13.521	1,133,431
2021-10-27	13.900	14.000	13.770	13.900	13.348	648,923
2021-10-26	13.740	13.990	13.740	13.980	13.425	822,758
2021-10-25	13.820	13.980	13.800	13.870	13.319	168,302
2021-10-22	13.810	13.960	13.810	13.810	13.261	105,613
2021-10-21	13.800	13.800	13.560	13.800	13.252	367,487
2021-10-20	13.300	13.600	13.300	13.540	13.002	249,804

← NewerPage 22 of 22 · 1,272 trading days

Stock splits

No stock splits on record.

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