Glanbia plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	11.230	11.870	11.220	11.220	10.121	57,961
2022-10-21	11.230	11.611	11.220	11.220	10.121	101,473
2022-10-20	11.730	11.820	11.230	11.610	10.473	57,526
2022-10-19	11.770	12.380	11.220	11.800	10.644	72,566
2022-10-18	12.150	12.380	11.980	12.380	11.167	72,138
2022-10-17	11.990	12.290	11.655	11.655	10.513	73,915
2022-10-14	11.920	12.100	11.800	11.800	10.644	46,032
2022-10-13	11.850	11.930	11.220	11.220	10.121	62,638
2022-10-12	11.880	12.120	11.820	12.120	10.933	116,491
2022-10-11	11.680	11.880	11.600	11.780	10.626	82,611
2022-10-10	11.600	11.900	11.470	11.900	10.734	112,347
2022-10-07	11.920	12.380	11.748	12.380	11.167	81,525
2022-10-06	11.980	12.004	11.880	11.930	10.761	89,284
2022-10-05	12.160	12.170	11.800	11.800	10.644	54,584
2022-10-04	11.630	12.230	11.630	12.230	11.032	151,455
2022-10-03	11.620	11.800	11.400	11.800	10.644	48,473
2022-09-30	11.860	11.940	11.740	11.800	10.644	74,038
2022-09-29	11.790	11.910	11.730	11.800	10.644	78,895
2022-09-28	12.380	12.380	11.336	12.380	11.167	36,925
2022-09-27	12.050	12.140	11.800	11.800	10.644	197,308
2022-09-26	11.680	11.880	11.680	11.730	10.581	32,055
2022-09-23	11.980	12.100	11.820	12.100	10.915	101,251
2022-09-22	11.950	11.994	11.800	11.800	10.644	87,486
2022-09-21	11.810	12.105	11.810	12.105	10.919	74,353
2022-09-20	12.050	12.120	11.800	11.800	10.644	89,663
2022-09-19	12.100	12.150	12.030	12.107	10.921	86,553
2022-09-16	12.110	12.220	12.000	12.000	10.825	692,381
2022-09-15	12.140	13.370	12.140	12.740	11.492	93,065
2022-09-14	12.170	12.740	12.170	12.740	11.492	77,217
2022-09-13	12.450	12.740	12.110	12.740	11.492	37,885
2022-09-12	12.280	12.510	12.280	12.450	11.231	90,898
2022-09-09	11.740	12.412	11.740	11.740	10.590	44,344
2022-09-08	12.250	12.300	12.183	12.230	11.032	46,828
2022-09-07	12.450	12.470	12.185	12.185	10.992	86,827
2022-09-06	12.460	12.510	11.792	12.450	11.231	49,374
2022-09-05	12.430	12.440	12.200	12.280	11.077	36,144
2022-09-02	12.460	12.488	12.260	12.400	11.185	103,673
2022-09-01	12.570	12.670	12.490	12.490	11.267	87,661
2022-08-31	12.435	12.695	12.435	12.435	11.217	30,770
2022-08-30	12.500	12.870	12.435	12.435	11.217	54,447
2022-08-29	12.710	12.730	12.688	12.690	11.447	18,449
2022-08-26	13.000	13.040	11.790	11.900	10.734	54,882
2022-08-25	13.020	13.090	12.830	12.975	11.704	68,713
2022-08-24	12.860	13.000	12.810	12.985	11.597	156,382
2022-08-23	12.720	12.914	12.510	12.760	11.396	110,553
2022-08-22	12.146	12.617	12.146	12.555	11.212	62,335
2022-08-19	12.550	12.670	12.550	12.650	11.297	46,199
2022-08-18	12.580	12.696	12.495	12.660	11.306	48,513
2022-08-17	11.940	12.630	11.840	11.840	10.574	176,225
2022-08-16	11.570	12.230	11.530	12.230	10.922	21,620
2022-08-15	11.470	11.550	11.400	11.545	10.310	10,084
2022-08-12	11.420	11.490	11.315	11.315	10.105	11,283
2022-08-11	11.390	11.975	11.390	11.975	10.695	23,179
2022-08-10	11.310	11.895	11.150	11.895	10.623	166,432
2022-08-09	11.400	11.510	11.400	11.490	10.261	18,271
2022-08-08	11.520	11.520	11.280	11.400	10.181	18,914
2022-08-05	11.540	11.935	11.400	11.935	10.659	20,242
2022-08-04	11.480	11.585	11.420	11.585	10.346	8,772
2022-08-03	11.480	11.580	11.420	11.490	10.261	9,910
2022-08-02	11.500	11.514	11.480	11.480	10.252	60,725

← NewerPage 18 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.