Glanbia plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-28	15.090	15.150	14.910	14.910	13.782	2,552
2023-12-27	15.480	15.480	14.900	14.900	13.773	7,127
2023-12-22	15.480	15.480	14.434	14.890	13.763	8,920
2023-12-21	15.030	15.160	14.900	14.900	13.773	5,725
2023-12-20	14.970	15.500	14.910	14.910	13.782	227,067
2023-12-19	15.120	15.500	14.992	15.120	13.976	133,029
2023-12-18	16.180	16.180	14.900	14.900	13.773	32,855
2023-12-15	15.340	15.600	15.240	15.600	14.420	70,049
2023-12-14	16.100	16.100	15.020	15.600	14.420	125,804
2023-12-13	16.000	16.200	15.000	15.600	14.420	24,070
2023-12-12	16.000	16.000	15.710	16.000	14.789	59,423
2023-12-11	15.900	15.940	15.400	15.400	14.235	24,244
2023-12-08	15.530	15.740	15.370	15.370	14.207	22,054
2023-12-07	15.880	15.880	15.310	15.310	14.151	51,012
2023-12-06	15.570	15.880	15.290	15.290	14.133	46,957
2023-12-05	15.900	15.900	14.838	15.900	14.697	13,695
2023-12-04	15.900	15.900	14.720	15.300	14.142	50,162
2023-12-01	15.700	15.940	14.700	14.700	13.588	58,446
2023-11-30	15.560	15.676	15.100	15.100	13.957	249,585
2023-11-29	15.450	15.500	14.520	15.080	13.939	199,703
2023-11-28	15.680	15.680	15.090	15.090	13.948	138,720
2023-11-27	15.680	15.680	15.100	15.100	13.957	14,676
2023-11-24	14.620	15.700	14.620	15.100	13.957	252,764
2023-11-23	15.500	15.700	14.840	15.100	13.957	163,870
2023-11-22	15.630	15.630	14.320	14.900	13.773	61,312
2023-11-21	15.360	15.500	14.426	14.900	13.773	6,518
2023-11-20	15.430	15.440	14.900	14.900	13.773	36,982
2023-11-17	14.620	15.780	14.620	15.200	14.050	88,597
2023-11-16	15.722	15.722	15.200	15.200	14.050	120,592
2023-11-15	15.780	15.800	14.620	15.200	14.050	80,606
2023-11-14	15.640	15.800	14.600	15.200	14.050	16,144
2023-11-13	15.780	15.800	15.200	15.200	14.050	97,084
2023-11-10	15.580	15.800	15.200	15.200	14.050	41,496
2023-11-09	15.480	15.530	15.300	15.300	14.142	7,926
2023-11-08	15.240	15.363	15.200	15.300	14.142	40,438
2023-11-07	15.140	16.080	15.000	15.000	13.865	58,253
2023-11-06	14.820	15.690	14.800	15.350	14.188	53,760
2023-11-03	15.600	15.900	15.360	15.360	14.198	60,860
2023-11-02	14.800	16.080	14.800	15.450	14.281	161,210
2023-11-01	15.480	15.520	14.860	15.480	14.309	147,108
2023-10-31	14.770	15.000	14.350	14.350	13.264	69,275
2023-10-30	15.000	15.000	14.350	14.350	13.264	60,565
2023-10-27	14.599	14.680	14.350	14.350	13.264	160,487
2023-10-26	14.720	15.000	13.720	14.350	13.264	111,892
2023-10-25	14.700	15.000	14.350	14.350	13.264	1,055,272
2023-10-24	14.600	14.660	13.720	14.350	13.264	91,955
2023-10-23	15.000	15.000	14.350	14.350	13.264	32,023
2023-10-20	14.570	15.380	14.350	14.350	13.264	38,575
2023-10-19	14.680	14.860	14.585	14.800	13.680	144,058
2023-10-18	15.330	15.330	14.220	14.800	13.680	51,819
2023-10-17	14.880	15.400	14.700	14.700	13.588	201,395
2023-10-16	15.400	15.400	14.020	14.700	13.588	2,915
2023-10-13	14.860	15.400	14.000	14.700	13.588	40,814
2023-10-12	15.000	15.400	14.700	14.700	13.588	32,314
2023-10-11	15.060	15.400	15.030	15.400	14.235	18,291
2023-10-10	15.150	15.195	14.700	14.700	13.588	234,205
2023-10-09	14.000	15.400	14.000	14.700	13.588	158,480
2023-10-06	14.760	15.100	14.000	14.380	13.292	62,773
2023-10-05	14.500	16.000	14.000	14.700	13.588	38,303
2023-10-04	15.255	15.285	14.915	15.250	14.096	88,198

← NewerPage 13 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.