Glanbia plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	11.560	11.630	11.375	11.375	10.159	22,798
2022-07-29	11.560	11.580	11.280	11.280	10.074	21,466
2022-07-28	11.377	11.377	11.178	11.250	10.047	13,345
2022-07-27	11.340	11.342	11.229	11.250	10.047	24,406
2022-07-26	11.460	11.460	11.225	11.375	10.159	201,776
2022-07-25	11.500	11.500	11.250	11.250	10.047	132,867
2022-07-22	11.270	11.406	11.220	11.220	10.020	22,922
2022-07-21	11.140	11.250	11.000	11.000	9.824	93,775
2022-07-20	11.200	11.220	10.935	10.935	9.766	16,110
2022-07-19	11.200	11.200	10.810	11.145	9.953	20,409
2022-07-18	10.920	11.020	10.790	10.950	9.779	15,956
2022-07-15	10.880	11.059	10.690	10.860	9.699	27,030
2022-07-14	10.740	10.810	10.640	10.750	9.601	28,081
2022-07-13	10.740	10.850	10.630	10.750	9.601	36,120
2022-07-12	11.000	11.000	10.740	10.740	9.592	10,758
2022-07-11	10.890	11.010	10.810	10.975	9.801	43,005
2022-07-08	10.970	11.024	10.478	10.478	9.357	35,488
2022-07-07	10.690	10.960	10.660	10.955	9.784	77,530
2022-07-06	10.590	10.805	10.560	10.805	9.650	31,455
2022-07-05	10.200	10.400	10.170	10.335	9.230	54,275
2022-07-04	9.960	10.200	9.708	9.708	8.669	98,566
2022-07-01	10.520	10.570	10.050	10.050	8.975	43,750
2022-06-30	10.300	10.575	10.170	10.575	9.444	90,899
2022-06-29	10.340	10.692	10.220	10.265	9.167	167,058
2022-06-28	10.860	11.204	10.750	11.000	9.824	197,043
2022-06-27	10.750	10.970	10.450	10.450	9.333	201,284
2022-06-24	10.370	10.580	10.150	10.450	9.333	223,997
2022-06-23	10.060	10.920	9.985	10.090	9.011	216,342
2022-06-22	9.780	10.050	9.780	10.050	8.975	240,222
2022-06-21	10.620	10.620	9.970	9.970	8.904	240,763
2022-06-20	10.530	11.000	10.440	10.610	9.475	196,772
2022-06-17	10.590	10.620	10.060	10.060	8.984	224,253
2022-06-16	10.390	10.590	10.141	10.375	9.266	68,180
2022-06-15	10.550	10.848	10.400	10.600	9.467	102,892
2022-06-14	10.700	10.790	10.590	10.595	9.462	267,346
2022-06-13	10.700	10.740	10.450	10.595	9.462	82,080
2022-06-10	10.490	10.630	10.430	10.595	9.462	87,148
2022-06-09	10.730	10.750	10.600	10.745	9.596	38,251
2022-06-08	10.620	10.750	10.450	10.570	9.440	33,005
2022-06-07	10.870	10.921	10.660	10.915	9.748	248,911
2022-06-06	11.000	11.400	10.899	11.085	9.900	357,034
2022-06-03	10.780	10.870	10.780	10.846	9.686	23,861
2022-06-02	10.960	10.960	10.720	10.890	9.726	43,343
2022-06-01	11.400	11.400	10.820	11.400	10.181	242,807
2022-05-31	10.800	11.230	10.720	10.770	9.618	94,708
2022-05-30	11.290	11.430	10.810	11.430	10.208	66,051
2022-05-27	11.240	11.430	11.150	11.430	10.208	100,606
2022-05-26	11.230	11.280	11.150	11.250	10.047	40,245
2022-05-25	11.090	11.230	10.872	11.050	9.868	176,978
2022-05-24	11.430	11.430	10.949	11.050	9.868	45,292
2022-05-23	11.070	11.430	10.980	11.225	10.025	146,456
2022-05-20	11.080	11.285	11.060	11.285	10.078	47,009
2022-05-19	10.980	11.501	10.980	11.290	10.083	75,861
2022-05-18	11.580	11.801	11.310	11.310	10.101	159,847
2022-05-17	12.050	12.120	11.785	11.785	10.525	84,116
2022-05-16	11.950	12.200	11.639	12.200	10.895	33,444
2022-05-13	12.010	12.160	11.390	12.160	10.860	81,527
2022-05-12	11.570	12.010	11.570	11.800	10.538	95,178
2022-05-11	11.680	12.000	11.580	11.785	10.525	350,278
2022-05-10	11.370	12.000	11.370	12.000	10.717	44,940

← NewerPage 19 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.