Glanbia plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-10	15.900	16.200	15.590	16.200	15.300	141,228
2024-09-09	14.840	15.900	14.840	14.840	14.016	6,472
2024-09-06	14.840	16.600	14.840	14.840	14.016	21,602
2024-09-05	14.840	15.900	14.840	14.840	14.016	23,871
2024-09-04	16.600	16.600	15.000	15.800	14.922	15,207
2024-09-03	16.600	16.600	15.720	16.600	15.678	69,671
2024-09-02	15.600	15.990	15.600	15.600	14.733	19,448
2024-08-30	15.600	16.050	15.600	15.600	14.733	44,336
2024-08-29	15.200	16.600	15.200	15.200	14.356	18,044
2024-08-28	15.700	16.400	15.520	16.400	15.489	213,108
2024-08-27	15.600	16.600	15.380	15.990	15.102	1,481,811
2024-08-26	15.280	15.430	15.280	15.420	14.563	62,263
2024-08-23	15.920	16.600	15.390	15.990	15.102	352,692
2024-08-22	15.590	16.600	15.550	16.050	15.158	91,608
2024-08-21	15.470	16.600	15.350	16.120	15.077	128,625
2024-08-20	15.400	16.600	14.820	16.000	14.965	118,894
2024-08-19	16.000	17.580	15.590	16.100	15.058	113,440
2024-08-16	17.840	17.840	16.090	16.950	15.853	20,613
2024-08-15	16.400	18.120	16.140	16.950	15.853	12,339
2024-08-14	16.940	18.480	16.620	17.270	16.152	12,948
2024-08-13	16.940	18.102	16.940	16.940	15.844	1,874
2024-08-12	16.940	18.700	16.940	16.940	15.844	184,646
2024-08-09	18.340	18.340	16.940	17.820	16.667	2,989
2024-08-08	18.280	18.280	16.940	17.820	16.667	2,216
2024-08-07	18.010	18.160	17.820	17.820	16.667	2,141
2024-08-06	17.640	18.160	17.640	17.820	16.667	9,685
2024-08-05	16.940	18.700	16.940	16.940	15.844	2,068
2024-08-02	18.290	18.700	17.820	17.820	16.667	7,777
2024-08-01	16.940	18.700	16.940	17.820	16.667	95,671
2024-07-31	18.700	18.700	16.940	18.700	17.490	1,324
2024-07-30	17.870	18.470	16.940	17.820	16.667	6,773
2024-07-29	18.180	18.700	17.820	17.820	16.667	2,653
2024-07-26	17.860	18.700	17.820	17.820	16.667	839
2024-07-25	18.250	18.900	16.980	17.820	16.667	26,927
2024-07-24	18.660	18.660	18.140	18.140	16.966	12,648
2024-07-23	17.240	18.620	17.240	17.240	16.124	15,061
2024-07-22	18.490	19.040	18.140	18.140	16.966	164
2024-07-19	18.210	19.040	17.240	18.140	16.966	8
2024-07-18	18.430	19.100	18.200	18.200	17.022	9,159
2024-07-17	18.400	19.100	18.200	18.200	17.022	18,583
2024-07-16	18.389	18.389	18.200	18.200	17.022	2,190
2024-07-15	18.820	19.100	18.200	18.200	17.022	194
2024-07-12	18.500	18.956	18.200	18.200	17.022	868
2024-07-11	18.595	18.690	18.200	18.200	17.022	8,813
2024-07-10	18.500	18.560	17.300	18.200	17.022	3,469
2024-07-09	18.440	19.100	18.200	18.200	17.022	6,175
2024-07-08	18.565	18.565	18.200	18.200	17.022	21,932
2024-07-05	18.880	19.100	18.200	18.200	17.022	240
2024-07-04	18.040	19.100	18.000	18.200	17.022	3,804
2024-07-03	19.100	19.100	18.240	19.100	17.864	529
2024-07-02	18.001	19.100	18.001	18.200	17.022	25,651
2024-07-01	17.300	19.100	17.300	18.200	17.022	1,434
2024-06-28	18.150	19.100	18.150	18.200	17.022	72
2024-06-27	19.200	19.620	17.520	18.430	17.237	7,045
2024-06-26	19.200	19.200	18.240	19.200	17.958	30,717
2024-06-25	18.900	19.200	18.300	18.300	17.116	24,363
2024-06-24	17.400	19.220	17.400	17.400	16.274	2,212
2024-06-21	19.120	19.126	18.300	18.300	17.116	57,841
2024-06-20	19.140	19.140	18.698	19.140	17.901	5,101
2024-06-19	17.320	19.140	17.320	18.230	17.050	1,290

← NewerPage 10 of 22 · 1,281 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.