Glanbia plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-03	15.390	15.410	15.210	15.250	14.096	21,396
2023-10-02	15.620	15.620	15.250	15.250	14.096	33,131
2023-09-29	15.540	15.660	15.250	15.250	14.096	32,055
2023-09-28	16.000	16.000	14.500	15.250	14.096	23,053
2023-09-27	15.260	16.000	15.260	15.480	14.309	48,843
2023-09-26	15.660	15.660	14.575	15.250	14.096	199,036
2023-09-25	15.860	15.980	15.180	15.180	14.031	204,238
2023-09-22	15.860	15.920	15.080	15.110	13.967	165,237
2023-09-21	15.870	16.581	15.803	15.870	14.669	88,356
2023-09-20	15.640	15.890	15.580	15.870	14.669	322,520
2023-09-19	15.410	15.870	15.410	15.870	14.669	176,112
2023-09-18	15.680	15.880	15.100	15.880	14.678	59,055
2023-09-15	15.970	16.030	14.460	15.110	13.967	127,839
2023-09-14	15.900	15.900	14.748	15.340	14.179	63,276
2023-09-13	14.600	15.940	14.600	14.600	13.495	141,812
2023-09-12	15.790	16.006	15.340	15.340	14.179	178,871
2023-09-11	15.780	15.828	15.230	15.230	14.078	95,254
2023-09-08	15.600	15.860	14.730	15.230	14.078	86,754
2023-09-07	15.300	15.600	14.380	14.860	13.736	49,205
2023-09-06	14.726	15.280	14.726	15.140	13.994	46,413
2023-09-05	15.130	15.170	15.060	15.140	13.994	66,216
2023-09-04	15.410	15.438	14.680	15.140	13.994	15,712
2023-09-01	14.680	15.600	14.680	15.200	14.050	20,178
2023-08-31	14.726	15.560	14.726	15.140	13.994	51,419
2023-08-30	15.500	15.560	14.680	15.460	14.290	50,171
2023-08-29	15.480	15.510	14.680	15.080	13.939	47,667
2023-08-28	15.390	15.490	15.350	15.432	14.264	19,221
2023-08-25	15.310	15.420	15.020	15.020	13.883	51,164
2023-08-24	15.200	15.480	14.560	14.910	13.782	65,095
2023-08-23	15.090	15.280	15.020	15.020	13.752	30,672
2023-08-22	15.040	15.140	14.980	15.020	13.752	57,738
2023-08-21	15.180	15.200	14.606	15.020	13.752	39,181
2023-08-18	14.900	15.080	14.046	15.020	13.752	33,634
2023-08-17	14.660	14.990	13.960	14.460	13.239	47,847
2023-08-16	14.000	14.710	14.000	14.200	13.001	167,881
2023-08-15	13.740	14.200	13.740	14.200	13.001	109,769
2023-08-14	13.860	14.200	13.786	14.200	13.001	17,205
2023-08-11	13.940	14.695	13.820	14.200	13.001	36,727
2023-08-10	13.980	14.200	13.950	14.200	13.001	70,461
2023-08-09	14.200	14.660	14.100	14.430	13.212	41,763
2023-08-08	14.270	14.420	14.200	14.200	13.001	23,517
2023-08-07	14.100	14.660	14.050	14.200	13.001	26,753
2023-08-04	14.170	14.352	14.150	14.200	13.001	13,591
2023-08-03	14.330	14.614	13.786	14.200	13.001	18,778
2023-08-02	14.100	14.420	14.090	14.380	13.166	77,268
2023-08-01	14.420	14.420	13.500	13.800	12.635	42,493
2023-07-31	13.980	14.420	13.500	13.960	12.781	117,531
2023-07-28	14.350	14.420	13.500	13.960	12.781	26,031
2023-07-27	14.190	14.360	13.960	13.960	12.781	35,251
2023-07-26	14.240	14.240	13.960	13.960	12.781	30,317
2023-07-25	14.050	14.230	13.960	13.960	12.781	34,781
2023-07-24	14.050	14.070	13.960	13.960	12.781	57,103
2023-07-21	14.420	14.420	13.500	13.960	12.781	18,004
2023-07-20	14.000	14.420	13.080	14.420	13.203	29,227
2023-07-19	13.690	13.800	13.126	13.540	12.397	61,726
2023-07-18	13.450	14.000	13.450	13.540	12.397	39,831
2023-07-17	13.630	13.640	13.490	13.530	12.388	53,716
2023-07-14	13.580	13.580	13.500	13.540	12.397	54,057
2023-07-13	13.660	14.000	13.549	14.000	12.818	26,479
2023-07-12	13.650	13.690	13.530	13.530	12.388	76,969

← NewerPage 14 of 22 · 1,275 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.