Glanbia plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-03	14.960	15.000	14.526	14.960	14.129	38,667
2024-12-02	14.780	15.820	14.040	14.520	13.713	3,245
2024-11-29	14.520	14.780	14.520	14.520	13.713	4,572
2024-11-28	14.040	15.000	14.040	14.040	13.260	3,954
2024-11-27	14.100	15.100	14.100	14.100	13.317	7,664
2024-11-26	14.640	15.000	14.060	14.640	13.827	3,050
2024-11-25	14.800	15.820	14.080	15.000	14.167	4,332
2024-11-22	14.755	15.000	14.520	14.520	13.713	3,016
2024-11-21	14.420	15.000	14.420	14.520	13.713	5,678
2024-11-20	14.600	15.000	14.410	14.600	13.789	353,495
2024-11-19	14.800	15.000	14.240	14.520	13.713	18,842
2024-11-18	14.100	15.100	14.100	14.100	13.317	24,661
2024-11-15	14.460	15.000	14.460	15.000	14.167	41,385
2024-11-14	14.500	15.000	14.500	15.000	14.167	93,363
2024-11-13	14.780	14.780	14.410	14.410	13.610	55,875
2024-11-12	14.100	14.619	14.040	14.410	13.610	3,968
2024-11-11	15.780	15.780	14.190	14.910	14.082	13,137
2024-11-08	14.580	14.620	14.060	14.060	13.279	9,022
2024-11-07	14.580	16.000	14.380	15.190	14.346	253,249
2024-11-06	15.840	16.400	14.350	14.380	13.581	14,789
2024-11-05	15.760	16.080	14.620	15.350	14.497	8,332
2024-11-04	15.520	16.080	15.160	16.080	15.187	35,117
2024-11-01	16.080	16.080	15.280	16.080	15.187	1,742
2024-10-31	16.080	16.080	14.620	16.080	15.187	60,499
2024-10-30	16.080	16.080	14.708	16.080	15.187	54,493
2024-10-29	15.680	15.800	15.350	15.350	14.497	31,119
2024-10-28	16.000	16.090	15.880	16.080	15.187	10,167
2024-10-25	15.600	16.480	15.600	16.480	15.565	57,007
2024-10-24	16.000	16.400	15.770	16.000	15.111	146,419
2024-10-23	16.180	16.300	15.700	15.700	14.828	106,067
2024-10-22	16.200	16.200	15.680	16.180	15.281	127,422
2024-10-21	14.960	16.300	14.620	14.960	14.129	169,574
2024-10-18	16.000	16.320	15.580	16.300	15.395	13,264
2024-10-17	15.600	16.001	14.620	16.000	15.111	35,718
2024-10-16	15.600	16.000	15.230	15.600	14.733	7,287
2024-10-15	14.660	15.600	14.620	14.660	13.846	17,319
2024-10-14	15.600	15.600	14.940	15.600	14.733	1,323
2024-10-11	15.600	15.600	15.130	15.600	14.733	10,454
2024-10-10	15.600	16.400	15.120	15.600	14.733	40,807
2024-10-09	15.600	16.400	14.620	15.600	14.733	101,298
2024-10-08	15.600	15.600	14.673	15.600	14.733	124,267
2024-10-07	14.620	15.600	14.620	14.620	13.808	17,395
2024-10-04	14.820	15.600	14.684	15.580	14.715	136,612
2024-10-03	15.160	15.600	14.820	15.210	14.365	154,474
2024-10-02	15.460	16.600	14.840	15.720	14.847	259,000
2024-10-01	15.870	16.600	15.290	15.750	14.875	15,251
2024-09-30	15.920	16.600	15.740	15.750	14.875	10,115
2024-09-27	16.600	16.600	15.710	15.710	14.837	15,888
2024-09-26	15.820	16.600	14.920	15.750	14.875	28,035
2024-09-25	15.650	15.760	15.620	15.710	14.837	8,576
2024-09-24	15.890	15.890	15.707	15.710	14.837	14,540
2024-09-23	16.000	16.000	15.710	15.710	14.837	8,361
2024-09-20	16.360	16.600	15.710	15.710	14.837	7,947
2024-09-19	15.860	16.600	15.000	15.800	14.922	2,751
2024-09-18	15.970	16.600	15.710	15.710	14.837	502,605
2024-09-17	14.820	16.270	14.820	14.820	13.997	24,791
2024-09-16	14.820	16.600	14.820	14.840	14.016	2,013
2024-09-13	16.200	16.240	14.820	14.820	13.997	6,791
2024-09-12	14.820	16.600	14.820	14.820	13.997	31,876
2024-09-11	16.240	16.240	14.820	14.820	13.997	6,049

← NewerPage 9 of 22 · 1,281 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.