Glanbia plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-19	17.320	19.140	17.320	18.230	17.050	1,290
2024-06-18	18.850	18.850	18.230	18.230	17.050	450
2024-06-17	18.500	19.140	17.320	18.230	17.050	7,119
2024-06-14	18.850	19.140	18.230	18.230	17.050	7,301
2024-06-13	19.140	19.140	17.320	19.140	17.901	5,925
2024-06-12	19.140	19.200	18.870	19.140	17.901	4,768
2024-06-11	19.140	19.140	18.230	18.230	17.050	13,320
2024-06-10	17.440	19.140	17.440	17.440	16.311	3,795
2024-06-07	19.100	19.130	17.560	18.350	17.163	1,360
2024-06-06	19.000	19.018	17.560	18.060	16.891	4,969
2024-06-05	19.000	19.000	18.280	18.280	17.097	1,901
2024-06-04	18.760	19.000	18.280	18.280	17.097	1,985
2024-06-03	18.880	18.880	17.300	17.300	16.180	872
2024-05-31	18.880	18.880	17.300	18.090	16.919	29,991
2024-05-30	17.300	18.490	17.300	18.090	16.919	109
2024-05-29	18.500	18.526	18.090	18.090	16.919	3,069
2024-05-28	18.450	18.880	18.090	18.090	16.919	90,839
2024-05-27	18.150	18.410	18.090	18.410	17.219	479
2024-05-24	18.500	18.500	18.260	18.500	17.303	846
2024-05-23	18.440	18.550	18.090	18.090	16.919	606
2024-05-22	17.840	18.440	17.650	17.650	16.508	6,640
2024-05-21	16.860	18.440	16.860	16.860	15.769	1,750
2024-05-20	18.440	18.440	16.860	17.650	16.508	1,168
2024-05-17	16.860	18.440	16.860	16.860	15.769	3,115
2024-05-16	18.440	18.440	17.650	17.650	16.508	876
2024-05-15	18.440	18.440	17.650	17.650	16.508	1,514
2024-05-14	18.424	18.424	16.860	17.650	16.508	1,564
2024-05-13	18.000	18.440	17.650	17.650	16.508	1,872
2024-05-10	16.860	18.440	16.860	16.860	15.769	1,768
2024-05-09	18.440	18.440	18.230	18.440	17.247	2,617
2024-05-08	18.290	18.410	17.650	17.650	16.508	34,177
2024-05-07	18.440	18.440	16.860	17.650	16.508	3,640
2024-05-03	18.440	18.440	17.610	17.650	16.508	1,125
2024-05-02	18.440	18.440	17.480	18.440	17.247	327,233
2024-05-01	17.600	18.384	17.600	18.090	16.919	60
2024-04-30	17.250	18.200	17.250	17.600	16.461	6,898
2024-04-29	18.100	18.100	17.500	17.500	16.368	1,782
2024-04-26	18.100	18.100	16.900	17.500	16.368	17,185
2024-04-25	16.900	17.790	16.900	16.900	15.806	8,839
2024-04-24	18.100	18.100	17.500	17.500	16.368	168,286
2024-04-23	17.950	17.950	16.900	17.500	16.368	8,633
2024-04-22	18.100	18.100	17.500	17.500	16.368	6,389
2024-04-19	17.700	17.732	17.381	17.500	16.368	203,961
2024-04-18	17.510	17.780	17.460	17.500	16.368	136,486
2024-04-17	16.900	18.100	16.900	16.900	15.806	26,320
2024-04-16	17.590	18.100	16.900	17.500	16.368	31,951
2024-04-15	16.900	18.100	16.900	16.900	15.806	104,899
2024-04-12	16.940	18.100	16.900	16.900	15.806	25,109
2024-04-11	17.760	18.100	17.520	17.520	16.386	30,508
2024-04-10	17.840	18.100	17.520	17.520	16.386	13,550
2024-04-09	18.100	18.100	16.940	18.100	16.929	41,036
2024-04-08	18.520	18.520	17.340	17.720	16.573	148,230
2024-04-05	17.340	18.520	17.340	17.930	16.770	30,996
2024-04-04	17.340	18.520	17.340	17.340	16.218	68,192
2024-04-03	17.340	18.500	17.340	17.340	16.218	52,145
2024-04-02	17.840	18.500	17.340	17.840	16.686	100,603
2024-03-28	18.110	18.500	17.340	17.920	16.760	37,658
2024-03-27	18.400	18.520	17.200	17.930	16.770	40,380
2024-03-26	18.300	18.400	17.800	17.800	16.648	26,637
2024-03-25	18.100	18.187	17.100	17.700	16.555	429,543

← NewerPage 11 of 22 · 1,282 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.