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
2021-10-22	13.460	14.475	13.160	13.160	11.562	24,520
2021-10-21	13.690	14.410	13.610	13.680	12.019	70,900
2021-10-20	13.840	14.460	13.300	13.900	12.212	31,060
2021-10-19	14.320	14.320	13.170	13.980	12.282	211,671
2021-10-18	13.530	13.770	13.450	13.450	11.817	42,161
2021-10-15	13.910	13.935	13.740	13.850	12.168	35,342
2021-10-14	14.490	14.490	13.120	14.200	12.476	40,897

← NewerPage 22 of 22 · 1,282 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.