Glanbia plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	11.510	11.780	11.270	11.270	10.065	75,093
2022-05-06	11.320	11.600	11.320	11.600	10.360	44,206
2022-05-05	11.670	11.830	11.270	11.270	10.065	167,189
2022-05-04	11.180	11.310	11.139	11.310	10.101	45,786
2022-05-03	11.250	11.770	11.180	11.365	10.150	392,513
2022-04-29	11.360	11.500	11.270	11.500	10.270	61,991
2022-04-28	11.240	11.301	10.919	11.110	9.922	32,170
2022-04-27	11.180	11.360	10.900	11.360	10.145	72,527
2022-04-26	11.150	11.300	10.710	11.075	9.891	83,192
2022-04-25	11.120	11.170	10.940	11.125	9.935	82,166
2022-04-22	11.000	11.290	10.700	10.700	9.556	71,511
2022-04-21	10.460	10.950	10.370	10.745	9.596	96,600
2022-04-20	10.500	10.642	10.300	10.445	9.328	24,485
2022-04-19	10.700	10.700	10.280	10.450	9.333	55,913
2022-04-14	10.500	10.700	10.500	10.700	9.556	68,777
2022-04-13	10.190	10.410	10.190	10.265	9.167	50,005
2022-04-12	10.130	10.490	10.060	10.250	9.154	169,483
2022-04-11	10.540	10.590	10.290	10.380	9.270	66,472
2022-04-08	10.130	10.600	10.130	10.130	9.047	44,510
2022-04-07	10.360	10.530	10.140	10.380	9.270	30,823
2022-04-06	10.540	10.620	10.200	10.380	9.270	49,111
2022-04-05	10.800	10.822	10.590	10.760	9.609	37,584
2022-04-04	10.790	11.000	10.680	10.910	9.743	49,542
2022-04-01	10.710	10.940	10.630	10.940	9.770	151,110
2022-03-31	10.510	10.620	10.260	10.390	9.279	70,163
2022-03-30	11.000	11.000	10.540	10.760	9.609	100,949
2022-03-29	10.760	10.980	10.620	10.810	9.654	102,315
2022-03-28	10.410	10.900	10.410	10.650	9.511	40,588
2022-03-25	10.500	10.710	10.400	10.400	9.288	76,508
2022-03-24	10.600	10.750	10.520	10.745	9.596	40,786
2022-03-23	10.790	11.400	10.790	10.790	9.480	92,013
2022-03-22	11.160	11.280	11.000	11.015	9.677	106,593
2022-03-21	11.320	11.590	11.190	11.590	10.183	101,357
2022-03-18	11.210	11.380	11.020	11.380	9.998	104,356
2022-03-17	11.200	11.210	10.710	10.710	9.409	66,926
2022-03-16	10.430	11.150	10.430	11.010	9.673	95,219
2022-03-15	10.670	10.720	10.580	10.720	9.418	84,361
2022-03-14	10.700	10.800	10.500	10.800	9.488	53,299
2022-03-11	10.630	10.980	10.500	10.750	9.445	368,766
2022-03-10	10.300	10.650	10.250	10.250	9.005	359,893
2022-03-09	10.450	10.790	10.430	10.560	9.278	74,599
2022-03-08	10.750	10.800	10.450	10.450	9.181	189,914
2022-03-07	10.600	10.800	10.150	10.800	9.488	174,545
2022-03-04	11.000	11.230	10.590	10.785	9.475	182,064
2022-03-03	11.860	12.380	11.000	11.500	10.103	239,523
2022-03-02	12.290	12.415	12.030	12.385	10.881	109,769
2022-03-01	12.700	12.700	11.760	11.760	10.332	46,971
2022-02-28	12.300	12.800	11.760	12.800	11.246	94,179
2022-02-25	12.520	12.580	12.130	12.460	10.947	211,405
2022-02-24	13.240	13.240	12.100	12.375	10.872	188,375
2022-02-23	12.200	12.990	12.200	12.990	11.413	65,405
2022-02-22	12.490	12.600	11.883	12.375	10.872	152,334
2022-02-21	12.590	12.590	12.375	12.375	10.872	22,607
2022-02-18	12.720	12.730	12.375	12.375	10.872	25,634
2022-02-17	12.600	12.650	12.375	12.375	10.872	30,899
2022-02-16	12.550	12.630	12.530	12.595	11.065	372,813
2022-02-15	12.450	12.570	12.375	12.375	10.872	26,407
2022-02-14	12.440	12.867	12.417	12.440	10.929	27,602
2022-02-11	12.590	12.610	12.160	12.375	10.872	101,200
2022-02-10	12.590	12.800	12.533	12.800	11.246	40,378

← NewerPage 20 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.