Glanbia plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	13.880	13.980	13.530	13.530	12.388	33,270
2023-07-10	14.000	14.000	13.530	13.530	12.388	12,270
2023-07-07	13.930	14.000	13.540	13.540	12.397	97,330
2023-07-06	13.520	13.920	13.520	13.540	12.397	100,260
2023-07-05	13.780	14.000	13.126	13.540	12.397	85,370
2023-07-04	13.750	14.000	13.080	13.550	12.406	411,480
2023-07-03	13.080	13.776	13.080	13.080	11.976	78,050
2023-06-30	13.640	13.760	13.540	13.540	12.397	22,496
2023-06-29	14.000	14.000	13.080	14.000	12.818	42,275
2023-06-28	14.000	14.000	13.487	14.000	12.818	32,793
2023-06-27	13.530	13.540	13.370	13.540	12.397	411,712
2023-06-26	13.670	14.000	13.490	13.730	12.571	84,112
2023-06-23	13.520	13.640	13.479	13.540	12.397	85,641
2023-06-22	13.530	13.570	13.126	13.540	12.397	78,033
2023-06-21	13.460	13.710	13.460	13.490	12.351	72,754
2023-06-20	13.080	13.980	13.080	13.670	12.516	58,090
2023-06-19	13.180	14.560	13.170	13.590	12.443	42,059
2023-06-16	13.230	13.880	13.230	13.880	12.708	387,675
2023-06-15	13.560	13.800	13.410	13.500	12.360	50,100
2023-06-14	13.540	13.780	13.380	13.500	12.360	86,916
2023-06-13	13.230	13.550	13.230	13.550	12.406	33,913
2023-06-12	13.200	13.800	13.200	13.200	12.086	45,994
2023-06-09	13.460	13.800	13.330	13.500	12.360	47,579
2023-06-08	13.730	13.730	13.480	13.620	12.470	77,130
2023-06-07	13.690	13.800	13.620	13.620	12.470	157,759
2023-06-06	13.550	13.710	13.550	13.620	12.470	31,122
2023-06-05	13.620	13.690	13.599	13.620	12.470	30,443
2023-06-02	13.340	13.900	13.340	13.340	12.214	37,769
2023-06-01	13.570	13.620	13.340	13.620	12.470	17,227
2023-05-31	13.340	13.690	13.340	13.340	12.214	177,070
2023-05-30	13.680	13.900	13.340	13.620	12.470	19,561
2023-05-29	13.650	13.730	13.640	13.715	12.557	2,923
2023-05-26	13.940	13.940	13.610	13.640	12.488	34,096
2023-05-25	13.820	13.940	13.540	13.640	12.488	122,488
2023-05-24	13.940	13.940	13.370	13.940	12.763	47,596
2023-05-23	13.670	13.940	13.340	13.640	12.488	33,845
2023-05-22	13.700	14.280	13.640	13.640	12.488	93,474
2023-05-19	14.300	14.300	13.700	14.000	12.818	50,137
2023-05-18	13.840	14.300	13.710	14.000	12.818	440,993
2023-05-17	13.840	14.300	13.840	14.080	12.891	50,408
2023-05-16	14.060	14.270	13.870	14.140	12.946	58,615
2023-05-15	13.840	14.350	13.840	14.140	12.946	39,873
2023-05-12	14.250	14.400	13.870	14.140	12.946	42,957
2023-05-11	14.100	14.260	13.960	13.960	12.781	41,936
2023-05-10	14.100	14.100	13.800	13.800	12.635	44,273
2023-05-09	13.530	14.100	13.500	13.800	12.635	21,082
2023-05-08	13.880	14.010	13.880	13.949	12.772	10,118
2023-05-05	14.100	14.100	13.500	13.800	12.635	23,164
2023-05-04	13.910	14.100	13.500	13.800	12.635	30,497
2023-05-03	13.880	13.940	13.340	13.340	12.214	22,928
2023-05-02	13.500	13.940	13.500	13.850	12.681	24,222
2023-04-28	13.780	13.940	13.340	13.640	12.488	253,619
2023-04-27	13.740	13.750	13.650	13.740	12.580	60,273
2023-04-26	13.940	13.940	13.640	13.640	12.488	69,941
2023-04-25	13.620	13.940	13.540	13.640	12.488	89,198
2023-04-24	13.940	13.940	13.640	13.640	12.488	60,643
2023-04-21	13.940	13.940	13.360	13.640	12.488	70,731
2023-04-20	13.760	13.830	13.340	13.640	12.488	52,166
2023-04-19	13.690	13.690	13.490	13.640	12.488	235,939
2023-04-18	13.940	13.940	13.360	13.640	12.488	32,790

← NewerPage 15 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.