Glanbia plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 13.710 | 14.000 | 12.970 | 13.750 | 12.080 | 30,516 |
| 2021-11-11 | 13.500 | 14.950 | 13.410 | 13.870 | 12.186 | 42,595 |
| 2021-11-10 | 14.020 | 14.414 | 13.410 | 14.000 | 12.300 | 83,919 |
| 2021-11-09 | 13.520 | 14.057 | 12.910 | 13.850 | 12.168 | 133,421 |
| 2021-11-08 | 13.820 | 13.820 | 13.230 | 13.660 | 12.001 | 31,063 |
| 2021-11-05 | 13.810 | 14.780 | 13.440 | 13.800 | 12.124 | 21,385 |
| 2021-11-04 | 14.050 | 15.120 | 12.690 | 15.120 | 13.284 | 21,836 |
| 2021-11-03 | 13.920 | 14.150 | 13.780 | 14.150 | 12.432 | 25,444 |
| 2021-11-02 | 13.710 | 14.200 | 13.710 | 14.200 | 12.476 | 23,308 |
| 2021-11-01 | 14.310 | 15.500 | 13.910 | 14.400 | 12.651 | 214,184 |
| 2021-10-29 | 13.250 | 14.280 | 12.770 | 14.070 | 12.361 | 72,946 |
| 2021-10-28 | 14.210 | 14.210 | 13.790 | 14.050 | 12.344 | 33,425 |
| 2021-10-27 | 14.100 | 14.100 | 13.654 | 13.750 | 12.080 | 28,377 |
| 2021-10-26 | 14.000 | 14.000 | 13.550 | 13.940 | 12.247 | 25,077 |
| 2021-10-25 | 13.660 | 14.900 | 13.510 | 14.215 | 12.489 | 27,122 |
← NewerPage 22 of 22 · 1,275 trading days
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.