Glanbia PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	14.820	14.920	14.710	14.910	14.910	225,208
2024-11-25	14.900	14.900	14.680	14.790	14.790	275,635
2024-11-22	14.610	14.800	14.580	14.750	14.750	323,471
2024-11-21	14.560	14.610	14.370	14.550	14.550	238,505
2024-11-20	14.450	14.650	14.330	14.540	14.540	310,615
2024-11-19	14.570	14.570	14.190	14.540	14.540	395,945
2024-11-18	15.000	15.000	14.370	14.490	14.490	320,258
2024-11-15	14.730	14.820	14.530	14.550	14.550	316,822
2024-11-14	14.610	14.900	14.470	14.820	14.820	423,115
2024-11-13	14.440	14.710	14.430	14.600	14.600	756,968
2024-11-12	14.490	14.640	14.390	14.450	14.450	887,606
2024-11-11	14.300	14.660	14.150	14.560	14.560	660,869
2024-11-08	14.450	14.480	14.080	14.080	14.080	483,699
2024-11-07	14.650	14.830	14.410	14.410	14.410	1,053,067
2024-11-06	15.490	15.640	14.350	14.350	14.350	1,592,571
2024-11-05	15.650	15.650	15.320	15.460	15.460	259,095
2024-11-04	15.520	15.610	15.340	15.420	15.420	196,457
2024-11-01	15.150	15.650	15.150	15.560	15.560	188,752
2024-10-31	15.590	15.590	15.200	15.250	15.250	261,239
2024-10-30	15.700	15.750	15.590	15.590	15.590	461,744
2024-10-29	15.800	15.900	15.640	15.750	15.750	204,602
2024-10-28	16.140	16.140	15.880	15.880	15.880	230,963
2024-10-25	15.940	15.940	15.770	15.840	15.840	269,215
2024-10-24	15.850	15.930	15.760	15.780	15.780	246,794
2024-10-23	16.200	16.200	15.810	15.820	15.820	289,141
2024-10-22	16.100	16.180	15.950	16.110	16.110	1,175,397
2024-10-21	16.300	16.330	15.970	16.040	16.040	487,291
2024-10-18	15.880	16.320	15.830	16.320	16.320	1,791,330
2024-10-17	15.570	15.780	15.460	15.700	15.700	300,486
2024-10-16	15.160	15.580	15.160	15.580	15.580	451,271
2024-10-15	15.400	15.430	15.050	15.260	15.260	280,922
2024-10-14	15.400	15.400	15.210	15.270	15.270	217,573
2024-10-11	15.280	15.330	15.130	15.310	15.310	280,771
2024-10-10	15.110	15.320	15.110	15.160	15.160	376,991
2024-10-09	14.820	15.110	14.820	15.040	15.040	1,521,681
2024-10-08	14.910	15.070	14.660	14.960	14.960	731,795
2024-10-07	14.850	14.990	14.780	14.830	14.830	719,128
2024-10-04	14.770	14.930	14.680	14.860	14.860	1,024,428
2024-10-03	14.940	15.020	14.800	14.820	14.820	984,367
2024-10-02	15.280	15.320	14.900	14.900	14.900	453,079
2024-10-01	16.000	16.000	15.290	15.290	15.290	877,084
2024-09-30	15.710	16.060	15.700	15.810	15.810	473,395
2024-09-27	15.880	16.180	15.880	16.100	16.100	406,057
2024-09-26	15.630	15.970	15.630	15.910	15.910	213,146
2024-09-25	15.770	15.780	15.610	15.740	15.740	230,828
2024-09-24	15.990	15.990	15.650	15.750	15.750	291,707
2024-09-23	15.780	15.950	15.720	15.740	15.740	268,396
2024-09-20	16.000	16.160	15.700	15.700	15.700	736,133
2024-09-19	16.000	16.270	16.000	16.140	16.140	635,700
2024-09-18	15.940	16.100	15.880	16.000	16.000	355,772
2024-09-17	16.060	16.300	15.920	15.940	15.940	531,116
2024-09-16	16.160	16.350	16.050	16.120	16.120	511,659
2024-09-13	16.220	16.260	15.960	16.210	16.210	418,659
2024-09-12	16.140	16.240	15.970	16.030	16.030	302,892
2024-09-11	16.450	16.450	16.030	16.110	16.110	437,353
2024-09-10	15.560	16.190	15.530	16.190	16.190	823,666
2024-09-09	15.600	15.600	15.350	15.510	15.510	351,965
2024-09-06	15.630	15.630	15.360	15.360	15.360	563,455
2024-09-05	15.640	15.700	15.550	15.700	15.700	523,810
2024-09-04	15.790	15.810	15.610	15.670	15.670	708,016

← NewerPage 9 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.