Glanbia plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-19	11.590	11.648	11.458	11.645	10.504	57,408
2023-01-18	11.770	11.970	11.550	11.645	10.504	88,820
2023-01-17	11.820	11.906	11.452	11.645	10.504	40,012
2023-01-16	11.920	11.970	11.344	11.670	10.527	109,876
2023-01-13	11.700	11.700	11.580	11.595	10.459	22,719
2023-01-12	11.320	11.750	11.270	11.595	10.459	209,216
2023-01-11	11.320	11.920	11.270	11.595	10.459	87,195
2023-01-10	11.450	11.840	11.398	11.595	10.459	244,881
2023-01-09	11.430	11.660	11.390	11.660	10.518	90,520
2023-01-06	12.080	12.080	11.560	11.755	10.604	111,890
2023-01-05	12.010	12.040	11.440	11.760	10.608	122,302
2023-01-04	12.080	12.110	11.700	11.755	10.604	64,839
2023-01-03	11.950	12.050	11.510	11.755	10.604	146,322
2022-12-30	11.870	11.920	11.383	11.625	10.486	107,777
2022-12-29	11.740	11.870	11.300	11.625	10.486	115,145
2022-12-28	11.450	11.950	11.310	11.625	10.486	37,995
2022-12-23	11.780	11.780	11.590	11.625	10.486	82,249
2022-12-22	11.990	13.250	11.500	11.625	10.486	130,456
2022-12-21	11.820	11.920	11.383	11.625	10.486	381,169
2022-12-20	11.640	11.950	11.625	11.625	10.486	366,381
2022-12-19	11.690	11.890	11.625	11.625	10.486	116,045
2022-12-16	11.600	11.700	11.310	11.700	10.554	762,054
2022-12-15	11.540	11.630	11.540	11.610	10.473	110,724
2022-12-14	11.450	11.630	11.340	11.630	10.491	94,856
2022-12-13	11.310	11.680	11.280	11.530	10.401	56,098
2022-12-12	11.490	11.625	11.296	11.625	10.486	25,020
2022-12-09	11.440	11.520	11.400	11.490	10.365	33,870
2022-12-08	11.420	11.470	11.384	11.445	10.324	49,499
2022-12-07	11.730	11.950	11.420	11.485	10.360	63,065
2022-12-06	11.374	11.700	11.350	11.540	10.410	121,252
2022-12-05	11.650	11.650	11.310	11.560	10.428	41,361
2022-12-02	11.740	11.877	11.625	11.625	10.486	62,421
2022-12-01	11.374	11.720	11.374	11.625	10.486	42,191
2022-11-30	11.370	11.580	11.340	11.580	10.446	39,648
2022-11-29	11.370	12.010	11.370	11.585	10.450	31,509
2022-11-28	11.630	12.010	11.610	11.680	10.536	29,594
2022-11-25	11.700	11.720	11.410	11.660	10.518	39,966
2022-11-24	11.700	11.720	11.565	11.640	10.500	47,606
2022-11-23	11.550	11.670	11.550	11.565	10.432	108,220
2022-11-22	11.570	11.680	11.500	11.595	10.459	141,988
2022-11-21	11.350	11.520	11.350	11.520	10.392	54,156
2022-11-18	11.400	11.590	11.340	11.400	10.283	170,489
2022-11-17	11.290	11.400	11.070	11.400	10.283	75,695
2022-11-16	10.840	11.290	10.830	11.290	10.184	120,850
2022-11-15	10.890	11.000	10.825	10.825	9.765	59,951
2022-11-14	10.860	10.970	10.825	10.825	9.765	28,668
2022-11-11	10.830	11.010	10.650	10.825	9.765	75,267
2022-11-10	10.890	11.000	10.850	10.955	9.882	93,742
2022-11-09	11.020	11.050	10.720	10.825	9.765	511,899
2022-11-08	10.650	11.110	10.500	10.500	9.472	136,109
2022-11-07	10.760	10.770	10.520	10.600	9.562	179,827
2022-11-04	10.950	11.410	10.760	10.760	9.706	258,052
2022-11-03	11.530	11.530	11.140	11.195	10.098	106,587
2022-11-02	11.710	11.710	11.429	11.475	10.351	137,029
2022-11-01	11.720	11.800	11.515	11.515	10.387	74,860
2022-10-31	11.690	11.860	11.520	11.860	10.698	79,238
2022-10-28	11.300	12.040	10.950	11.495	10.369	52,725
2022-10-27	11.200	11.660	10.950	11.420	10.301	50,726
2022-10-26	11.220	12.040	11.170	12.040	10.861	123,796
2022-10-25	11.230	11.650	11.220	11.220	10.121	195,952

← NewerPage 17 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.