Glanbia plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-22	18.100	18.101	17.930	18.100	16.929	28,103
2024-03-21	18.100	18.101	16.900	18.100	16.929	626,604
2024-03-20	18.100	18.101	16.900	18.100	16.730	10,533
2024-03-19	18.100	18.101	17.911	18.100	16.730	59,265
2024-03-18	17.900	17.901	16.920	17.900	16.545	21,102
2024-03-15	17.780	18.080	17.000	17.000	15.714	235,008
2024-03-14	16.714	17.700	16.714	17.210	15.908	43,353
2024-03-13	17.400	17.800	17.390	17.800	16.453	39,707
2024-03-12	17.240	17.390	17.210	17.210	15.908	26,614
2024-03-11	17.780	17.780	16.620	17.210	15.908	65,927
2024-03-08	17.800	17.800	17.150	17.800	16.453	25,868
2024-03-07	17.800	17.800	17.288	17.800	16.453	97,531
2024-03-06	17.800	17.800	16.620	17.800	16.453	161,655
2024-03-05	16.780	17.800	16.780	16.780	15.510	16,388
2024-03-04	17.400	17.611	16.220	17.060	15.769	32,653
2024-03-01	17.380	17.400	16.220	17.090	15.797	251,579
2024-02-29	16.200	17.400	16.200	16.810	15.538	91,213
2024-02-28	16.400	17.400	15.790	16.790	15.519	120,110
2024-02-27	15.800	15.940	15.410	15.410	14.244	290,424
2024-02-26	16.000	16.000	15.410	15.410	14.244	6,253
2024-02-23	15.980	16.000	15.410	15.410	14.244	57,580
2024-02-22	15.850	16.000	15.640	15.790	14.595	25,218
2024-02-21	14.820	16.000	14.820	15.410	14.244	12,447
2024-02-20	15.800	16.000	15.450	16.000	14.789	86,960
2024-02-19	16.480	16.480	15.190	15.190	14.041	27,269
2024-02-16	16.480	16.500	15.596	15.910	14.706	43,911
2024-02-15	16.480	16.480	15.300	15.900	14.697	145,392
2024-02-14	16.070	16.480	15.890	15.890	14.688	31,320
2024-02-13	16.500	16.500	15.320	15.770	14.577	80,031
2024-02-12	16.090	16.130	15.900	15.900	14.697	34,844
2024-02-09	16.350	16.500	15.910	15.910	14.706	186,826
2024-02-08	16.220	16.500	15.438	15.900	14.697	53,035
2024-02-07	16.400	16.500	15.320	15.900	14.697	24,854
2024-02-06	16.000	16.260	16.000	16.000	14.789	77,573
2024-02-05	16.450	16.600	15.420	15.800	14.604	182,653
2024-02-02	16.880	16.880	16.160	16.160	14.937	61,917
2024-02-01	16.700	16.920	16.300	16.300	15.067	87,427
2024-01-31	16.420	16.540	15.360	15.900	14.697	90,853
2024-01-30	16.000	16.410	15.120	15.880	14.678	45,828
2024-01-29	15.900	15.950	14.720	14.800	13.680	5,212
2024-01-26	15.800	15.900	14.620	15.300	14.142	16,109
2024-01-25	15.540	15.540	15.170	15.170	14.022	100,077
2024-01-24	14.620	15.506	14.620	15.190	14.041	11,792
2024-01-23	15.330	15.780	15.200	15.200	14.050	35,391
2024-01-22	15.761	15.830	14.828	15.210	14.059	38,594
2024-01-19	15.840	16.000	14.800	15.410	14.244	10,242
2024-01-18	15.800	15.910	14.620	15.360	14.198	52,346
2024-01-17	15.600	15.770	14.600	14.600	13.495	54,363
2024-01-16	15.400	15.600	14.538	14.880	13.754	39,075
2024-01-15	15.260	15.340	14.810	14.810	13.689	82,785
2024-01-12	15.200	15.220	14.020	14.200	13.125	77,813
2024-01-11	15.040	15.150	14.610	14.610	13.504	35,183
2024-01-10	15.010	15.110	14.610	14.610	13.504	14,860
2024-01-09	15.070	15.200	14.610	14.610	13.504	23,481
2024-01-08	15.180	15.200	14.610	14.610	13.504	126,022
2024-01-05	14.910	15.180	14.660	14.660	13.551	61,740
2024-01-04	15.180	15.180	14.800	14.800	13.680	51,581
2024-01-03	15.000	15.180	14.000	14.000	12.941	146,078
2024-01-02	15.200	15.200	14.910	15.200	14.050	9,764
2023-12-29	14.300	15.080	14.300	14.300	13.218	2,117

← NewerPage 12 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.