Glanbia plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	13.700	13.700	13.600	13.640	12.488	79,802
2023-04-14	13.640	13.690	13.530	13.640	12.488	116,991
2023-04-13	13.940	13.940	13.340	13.640	12.488	196,038
2023-04-12	13.940	13.940	13.340	13.640	12.488	71,436
2023-04-11	13.340	13.940	13.340	13.640	12.488	89,822
2023-04-06	13.590	13.640	13.450	13.640	12.488	31,799
2023-04-05	13.340	13.760	13.340	13.340	12.214	68,002
2023-04-04	13.800	13.800	13.369	13.640	12.488	193,951
2023-04-03	13.390	13.760	13.200	13.500	12.360	143,885
2023-03-31	13.560	13.600	13.340	13.475	12.337	172,665
2023-03-30	13.740	13.800	13.150	13.475	12.337	23,726
2023-03-29	13.620	13.800	13.301	13.475	12.337	19,408
2023-03-28	13.680	13.700	13.375	13.375	12.246	82,181
2023-03-27	13.570	13.640	13.083	13.375	12.246	74,830
2023-03-24	13.550	13.669	13.340	13.375	12.246	119,123
2023-03-23	13.570	13.700	13.083	13.375	12.246	129,036
2023-03-22	13.050	13.700	13.050	13.050	11.772	42,645
2023-03-21	13.340	13.580	13.050	13.375	12.065	52,912
2023-03-20	13.200	13.420	13.080	13.235	11.939	46,001
2023-03-17	13.450	13.530	13.235	13.235	11.939	247,885
2023-03-16	13.310	13.460	12.910	13.235	11.939	62,547
2023-03-15	13.210	13.310	12.600	13.080	11.799	206,389
2023-03-14	12.750	12.990	12.680	12.945	11.677	220,988
2023-03-13	12.700	13.000	12.600	12.750	11.501	642,620
2023-03-10	12.980	13.025	12.820	13.025	11.749	138,625
2023-03-09	13.246	13.350	12.700	13.025	11.749	90,292
2023-03-08	12.700	13.025	12.700	13.025	11.749	50,640
2023-03-07	13.170	13.170	12.520	13.125	11.839	249,270
2023-03-06	12.990	13.160	12.890	12.900	11.636	78,991
2023-03-03	13.000	13.120	12.520	12.845	11.587	208,532
2023-03-02	12.700	12.920	12.160	12.900	11.636	76,960
2023-03-01	11.690	12.580	11.690	12.320	11.113	388,651
2023-02-28	11.590	11.790	11.511	11.725	10.577	90,718
2023-02-27	11.670	11.725	11.400	11.725	10.577	60,293
2023-02-24	11.630	11.725	11.410	11.725	10.577	33,752
2023-02-23	11.680	11.689	11.365	11.365	10.252	38,878
2023-02-22	11.380	11.620	11.040	11.365	10.252	57,560
2023-02-21	11.510	11.680	11.365	11.365	10.252	63,877
2023-02-20	11.650	11.670	11.141	11.295	10.189	42,334
2023-02-17	11.144	11.680	11.144	11.365	10.252	90,545
2023-02-16	11.690	11.690	11.268	11.365	10.252	108,768
2023-02-15	11.250	11.520	11.250	11.495	10.369	77,330
2023-02-14	11.529	11.529	11.190	11.315	10.207	66,254
2023-02-13	11.100	11.630	11.100	11.315	10.207	151,421
2023-02-10	11.050	11.440	10.990	11.440	10.319	35,685
2023-02-09	11.630	11.630	11.180	11.315	10.207	60,483
2023-02-08	11.000	11.630	11.000	11.245	10.144	86,378
2023-02-07	10.990	11.630	10.990	10.990	9.914	132,826
2023-02-06	11.150	11.630	11.080	11.315	10.207	46,533
2023-02-03	11.400	11.630	11.160	11.310	10.202	153,960
2023-02-02	11.360	11.450	11.160	11.315	10.207	207,816
2023-02-01	11.130	11.250	11.030	11.070	9.986	479,338
2023-01-31	11.220	11.350	11.070	11.070	9.986	69,539
2023-01-30	11.400	11.400	10.862	11.075	9.990	121,061
2023-01-27	11.000	11.240	11.000	11.000	9.923	67,648
2023-01-26	11.420	11.970	11.000	11.185	10.089	60,771
2023-01-25	11.970	11.970	11.320	11.645	10.504	62,335
2023-01-24	11.600	11.650	11.470	11.645	10.504	80,207
2023-01-23	11.690	11.710	11.330	11.645	10.504	109,046
2023-01-20	11.670	11.710	11.590	11.645	10.504	98,486

← NewerPage 16 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.