Glanbia PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 13.890 | 13.920 | 13.440 | 13.440 | 12.906 | 254,438 |
| 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 |
| 2021-10-19 | 13.630 | 13.690 | 13.430 | 13.510 | 12.973 | 402,286 |
| 2021-10-18 | 13.750 | 13.790 | 13.440 | 13.570 | 13.031 | 534,310 |
| 2021-10-15 | 13.960 | 13.990 | 13.750 | 13.750 | 13.204 | 593,981 |
| 2021-10-14 | 13.750 | 13.980 | 13.660 | 13.900 | 13.348 | 1,483,301 |
← NewerPage 22 of 22 · 1,277 trading days
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.