Glanbia plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.510	12.595	12.385	12.595	11.065	33,146
2022-02-08	12.400	12.400	12.210	12.375	10.872	47,735
2022-02-07	12.220	12.580	12.190	12.580	11.052	87,307
2022-02-04	11.760	12.980	11.760	12.155	10.679	254,752
2022-02-03	12.230	12.375	11.920	12.375	10.872	450,249
2022-02-02	12.230	12.380	12.110	12.380	10.877	74,672
2022-02-01	12.180	12.375	11.892	12.375	10.872	40,611
2022-01-31	12.120	12.505	11.770	12.505	10.986	56,261
2022-01-28	12.180	12.380	12.060	12.380	10.877	57,657
2022-01-27	12.070	12.300	11.770	12.300	10.806	54,769
2022-01-26	12.000	12.980	11.900	12.000	10.543	98,311
2022-01-25	12.150	12.990	11.940	12.200	10.718	123,238
2022-01-24	12.080	12.190	11.760	11.760	10.332	244,020
2022-01-21	11.900	12.300	11.880	12.300	10.806	91,399
2022-01-20	12.250	12.428	12.020	12.230	10.745	232,049
2022-01-19	12.480	13.240	12.040	12.040	10.578	31,134
2022-01-18	12.840	12.840	12.120	12.550	11.026	48,331
2022-01-17	12.840	13.240	12.840	13.150	11.553	16,178
2022-01-14	12.900	13.250	12.882	12.900	11.333	14,751
2022-01-13	12.660	12.990	12.648	12.990	11.413	30,583
2022-01-12	12.800	12.800	12.310	12.800	11.246	15,527
2022-01-11	12.500	12.990	12.219	12.990	11.413	56,659
2022-01-10	12.570	12.990	12.360	12.515	10.995	19,568
2022-01-07	12.090	12.600	12.090	12.515	10.995	21,971
2022-01-06	12.660	12.722	12.515	12.515	10.995	19,227
2022-01-05	12.760	12.760	12.500	12.500	10.982	30,761
2022-01-04	12.790	12.920	12.070	12.515	10.995	42,924
2021-12-31	12.203	12.783	12.203	12.470	10.956	17,249
2021-12-30	12.700	12.800	12.330	12.800	11.246	14,634
2021-12-29	12.060	12.660	12.050	12.660	11.123	30,406
2021-12-24	12.258	12.645	12.258	12.645	11.109	15
2021-12-23	12.210	13.250	12.130	12.645	11.109	21,643
2021-12-22	12.040	13.250	12.040	12.645	11.109	16,780
2021-12-21	12.210	13.040	12.080	13.040	11.456	121,788
2021-12-20	12.230	13.250	12.210	12.300	10.806	14,651
2021-12-17	12.380	13.240	12.376	12.980	11.404	58,676
2021-12-16	12.420	12.650	12.360	12.650	11.114	25,300
2021-12-15	12.330	12.490	12.250	12.490	10.973	27,753
2021-12-14	12.220	12.970	12.160	12.380	10.877	75,215
2021-12-13	12.260	12.500	12.210	12.500	10.982	37,025
2021-12-10	11.980	12.300	11.300	12.260	10.771	51,306
2021-12-09	12.230	12.230	11.845	11.845	10.407	92,209
2021-12-08	12.120	12.300	12.000	12.300	10.806	138,566
2021-12-07	11.610	12.110	11.320	11.790	10.358	38,852
2021-12-06	12.000	12.000	11.740	12.000	10.543	34,461
2021-12-03	11.770	12.100	11.700	12.000	10.543	142,136
2021-12-02	11.860	12.290	11.750	12.000	10.543	80,470
2021-12-01	11.300	12.300	11.300	11.920	10.472	113,820
2021-11-30	11.610	11.700	11.400	11.700	10.279	62,784
2021-11-29	11.690	12.300	11.310	11.500	10.103	61,539
2021-11-26	12.000	12.000	11.773	12.000	10.543	112,575
2021-11-25	12.030	12.495	12.000	12.495	10.978	77,710
2021-11-24	12.330	13.000	12.010	13.000	11.421	94,458
2021-11-23	12.180	13.370	12.180	12.500	10.982	61,294
2021-11-22	12.310	12.697	12.310	12.555	11.030	60,357
2021-11-19	12.750	13.000	12.520	12.600	11.070	31,267
2021-11-18	12.560	13.130	12.430	12.660	11.123	55,614
2021-11-17	12.850	13.000	11.340	12.715	11.171	75,055
2021-11-16	14.000	14.000	12.640	12.640	11.105	96,759
2021-11-15	13.650	15.000	13.230	13.690	12.027	47,329

← NewerPage 21 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.