GLANBIA PLC - Price History
Monthly price history for GL9.IR (GLANBIA PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €18.22 | €18.22 |
| April 2024 | €17.84 | €17.84 |
| March 2024 | €18.28 | €18.28 |
| February 2024 | €16.74 | €16.74 |
| January 2024 | €16.54 | €16.54 |
| December 2023 | €14.91 | €14.91 |
| November 2023 | €15.48 | €15.48 |
| October 2023 | €14.88 | €14.88 |
| September 2023 | €15.61 | €15.61 |
| August 2023 | €15.34 | €15.34 |
| July 2023 | €14.11 | €14.11 |
| June 2023 | €13.70 | €13.70 |
| May 2023 | €13.53 | €13.53 |
| April 2023 | €13.75 | €13.75 |
| March 2023 | €13.36 | €13.36 |
| February 2023 | €11.54 | €11.71 |
| January 2023 | €11.04 | €11.20 |
| December 2022 | €11.75 | €11.92 |
| November 2022 | €11.42 | €11.58 |
| October 2022 | €11.52 | €11.69 |
| September 2022 | €11.61 | €11.78 |
| August 2022 | €12.49 | €12.67 |
| July 2022 | €11.22 | €11.50 |
| June 2022 | €10.08 | €10.33 |
| May 2022 | €10.57 | €10.83 |
| April 2022 | €11.11 | €11.38 |
| March 2022 | €10.24 | €10.49 |
| February 2022 | €12.02 | €12.52 |
| January 2022 | €11.72 | €12.21 |
| December 2021 | €11.81 | €12.30 |
| November 2021 | €10.96 | €11.41 |
| October 2021 | €13.57 | €14.13 |
| September 2021 | €13.67 | €14.24 |
| August 2021 | €14.51 | €15.11 |
| July 2021 | €13.80 | €14.49 |
| June 2021 | €13.04 | €13.69 |
| May 2021 | €13.05 | €13.70 |
| April 2021 | €11.66 | €12.24 |
| March 2021 | €12.11 | €12.71 |
| February 2021 | €10.11 | €10.75 |
| January 2021 | €9.57 | €10.18 |
| December 2020 | €9.76 | €10.38 |
| November 2020 | €9.69 | €10.30 |
| October 2020 | €7.67 | €8.16 |
| September 2020 | €8.28 | €8.81 |
| August 2020 | €9.08 | €9.65 |
| July 2020 | €9.55 | €10.27 |
| June 2020 | €9.37 | €10.08 |
| May 2020 | €9.12 | €9.82 |
| April 2020 | €9 | €9.68 |
| March 2020 | €9.17 | €9.87 |
| February 2020 | €9.65 | €10.55 |
| January 2020 | €9.63 | €10.53 |
| December 2019 | €9.38 | €10.26 |
| November 2019 | €9.66 | €10.56 |
| October 2019 | €9.14 | €9.99 |
| September 2019 | €10.43 | €11.40 |
| August 2019 | €9.12 | €9.98 |
| July 2019 | €10.68 | €11.80 |
| June 2019 | €12.94 | €14.30 |
| May 2019 | €13.50 | €14.91 |
| April 2019 | €14.84 | €16.39 |
| March 2019 | €15.79 | €17.44 |
| February 2019 | €16.02 | €17.83 |
| January 2019 | €15 | €16.70 |
| December 2018 | €14.73 | €16.40 |
| November 2018 | €14.24 | €15.85 |
| October 2018 | €14.03 | €15.62 |
| September 2018 | €13.33 | €14.84 |
| August 2018 | €13.05 | €14.53 |
| July 2018 | €12.56 | €14.07 |
| June 2018 | €14.19 | €15.90 |
| May 2018 | €14.14 | €15.84 |
| April 2018 | €12.49 | €14 |
| March 2018 | €12.49 | €14 |
| February 2018 | €12.86 | €14.58 |
| January 2018 | €12.15 | €13.77 |
| December 2017 | €13.15 | €14.90 |
| November 2017 | €13.80 | €15.64 |
| October 2017 | €14.64 | €16.59 |
| September 2017 | €14.07 | €15.95 |
| August 2017 | €13.86 | €15.71 |
| July 2017 | €15.38 | €17.50 |
| June 2017 | €15.06 | €17.12 |
| May 2017 | €15.91 | €18.10 |
| April 2017 | €15.75 | €17.92 |
| March 2017 | €15.92 | €18.10 |
| February 2017 | €16.18 | €18.48 |
| January 2017 | €13.70 | €15.65 |
| December 2016 | €13.81 | €15.78 |
| November 2016 | €13.99 | €15.98 |
| October 2016 | €12.99 | €14.84 |
| September 2016 | €14.99 | €17.12 |
| August 2016 | €14.94 | €17.07 |
| July 2016 | €15.03 | €17.22 |
| June 2016 | €14.77 | €16.93 |
| May 2016 | €14.57 | €16.70 |
| April 2016 | €14.36 | €16.46 |
| March 2016 | €15.65 | €17.94 |
| February 2016 | €15.96 | €18.36 |
| January 2016 | €15.22 | €17.50 |
| December 2015 | €14.73 | €16.95 |
| November 2015 | €15.10 | €17.37 |
| October 2015 | €15.33 | €17.64 |
| September 2015 | €14.46 | €16.64 |
| August 2015 | €15.49 | €17.87 |
| July 2015 | €16.48 | €19.02 |
| June 2015 | €15.28 | €17.63 |
| May 2015 | €15.55 | €17.94 |
| April 2015 | €14.34 | €16.55 |
| March 2015 | €14.91 | €17.26 |
| February 2015 | €14.08 | €16.30 |
| January 2015 | €12.35 | €14.30 |
| December 2014 | €10.97 | €12.70 |
| November 2014 | €10.74 | €12.44 |
| October 2014 | €9.72 | €11.26 |
| September 2014 | €9.87 | €11.43 |
| August 2014 | €10.02 | €11.60 |
| July 2014 | €9.91 | €11.52 |
| June 2014 | €9.48 | €11.02 |
| May 2014 | €9.83 | €11.43 |
| April 2014 | €9.25 | €10.76 |
| March 2014 | €9.53 | €11.14 |
| February 2014 | €9.37 | €10.96 |
| January 2014 | €9.22 | €10.78 |
| December 2013 | €9.63 | €11.26 |
| November 2013 | €9.09 | €10.62 |
| October 2013 | €8.83 | €10.32 |
| September 2013 | €8.28 | €9.68 |
| August 2013 | €8.64 | €10.10 |
| July 2013 | €8.39 | €9.85 |
| June 2013 | €8.82 | €10.35 |
| May 2013 | €9.03 | €10.60 |
| April 2013 | €8.65 | €10.15 |
| March 2013 | €7.85 | €9.26 |
| February 2013 | €7.52 | €8.88 |
| January 2013 | €6.97 | €8.22 |
| December 2012 | €7.08 | €8.35 |
| November 2012 | €6.70 | €7.90 |
| October 2012 | €6.20 | €7.32 |
| September 2012 | €5.85 | €6.90 |
| August 2012 | €5.33 | €6.32 |
| July 2012 | €5.14 | €6.10 |
| June 2012 | €4.92 | €5.84 |
| May 2012 | €4.91 | €5.83 |
| April 2012 | €4.84 | €5.74 |
| March 2012 | €4.68 | €5.56 |
| February 2012 | €4.68 | €5.60 |
| January 2012 | €4.03 | €4.82 |
| December 2011 | €3.86 | €4.62 |
| November 2011 | €3.88 | €4.65 |
| October 2011 | €3.94 | €4.72 |
| September 2011 | €3.72 | €4.45 |
| August 2011 | €3.55 | €4.25 |
| July 2011 | €3.79 | €4.57 |
| June 2011 | €3.96 | €4.78 |
| May 2011 | €4.07 | €4.91 |
| April 2011 | €3.61 | €4.36 |
| March 2011 | €3.49 | €4.25 |
| February 2011 | €3.49 | €4.25 |
| January 2011 | €3.24 | €3.95 |
| December 2010 | €3.02 | €3.68 |
| November 2010 | €2.66 | €3.24 |
| October 2010 | €2.79 | €3.40 |
| September 2010 | €2.85 | €3.47 |
| August 2010 | €2.72 | €3.34 |
| July 2010 | €2.68 | €3.29 |
| June 2010 | €2.44 | €3 |
| May 2010 | €2.52 | €3.10 |
| April 2010 | €2.58 | €3.22 |
| March 2010 | €2.40 | €2.99 |
| February 2010 | €2.03 | €2.53 |
| January 2010 | €2.13 | €2.65 |
| December 2009 | €2.32 | €2.89 |
| November 2009 | €1.99 | €2.48 |
| October 2009 | €2.18 | €2.72 |
| September 2009 | €2.33 | €2.90 |
| August 2009 | €2.18 | €2.75 |
| July 2009 | €1.99 | €2.50 |
| June 2009 | €1.75 | €2.20 |
| May 2009 | €1.79 | €2.25 |
| April 2009 | €1.74 | €2.19 |
| March 2009 | €1.62 | €2.07 |
| February 2009 | €1.56 | €2 |
| January 2009 | €2.08 | €2.66 |
| December 2008 | €1.67 | €2.14 |
| November 2008 | €1.44 | €1.84 |
| October 2008 | €2.35 | €3 |
| September 2008 | €2.95 | €3.77 |
| August 2008 | €3.50 | €4.50 |
| July 2008 | €3.61 | €4.65 |
| June 2008 | €3.48 | €4.47 |
| May 2008 | €3.76 | €4.84 |
| April 2008 | €3.86 | €4.96 |
| March 2008 | €3.90 | €5.05 |
| February 2008 | €3.86 | €5 |
| January 2008 | €3.46 | €4.48 |
| December 2007 | €3.58 | €4.64 |
| November 2007 | €3.63 | €4.70 |
| October 2007 | €3.59 | €4.65 |
| September 2007 | €3.26 | €4.22 |
| August 2007 | €3.09 | €4.03 |
| July 2007 | €3.01 | €3.93 |
| June 2007 | €2.76 | €3.60 |
| May 2007 | €2.91 | €3.80 |
| April 2007 | €2.73 | €3.56 |
| March 2007 | €2.87 | €3.78 |
| February 2007 | €2.64 | €3.48 |
| January 2007 | €2.54 | €3.35 |
| December 2006 | €2.25 | €2.96 |
| November 2006 | €2.29 | €3.02 |
| October 2006 | €2.28 | €3 |
| September 2006 | €2.05 | €2.70 |
| August 2006 | €1.79 | €2.38 |
| July 2006 | €1.47 | €1.95 |
| June 2006 | €1.71 | €2.27 |
| May 2006 | €1.73 | €2.30 |
| April 2006 | €1.96 | €2.60 |
| March 2006 | €1.92 | €2.59 |
| February 2006 | €2.04 | €2.75 |
| January 2006 | €1.90 | €2.55 |
| December 2005 | €1.78 | €2.40 |
| November 2005 | €1.75 | €2.36 |
| October 2005 | €1.83 | €2.46 |
| September 2005 | €1.82 | €2.45 |
| August 2005 | €1.88 | €2.55 |
| July 2005 | €2.19 | €2.97 |
| June 2005 | €2.06 | €2.80 |
| May 2005 | €1.94 | €2.63 |
| April 2005 | €1.99 | €2.70 |
| March 2005 | €1.94 | €2.67 |
| February 2005 | €2.11 | €2.90 |
| January 2005 | €2.13 | €2.92 |
| December 2004 | €2.04 | €2.80 |
| November 2004 | €1.97 | €2.70 |
| October 2004 | €1.78 | €2.45 |
| September 2004 | €1.89 | €2.60 |
| August 2004 | €1.75 | €2.42 |
| July 2004 | €1.84 | €2.55 |
| June 2004 | €1.91 | €2.65 |
| May 2004 | €1.59 | €2.20 |
| April 2004 | €1.88 | €2.61 |
| March 2004 | €1.82 | €2.55 |
| February 2004 | €1.79 | €2.50 |
| January 2004 | €1.68 | €2.35 |
| December 2003 | €1.50 | €2.10 |
| November 2003 | €1.40 | €1.96 |
| October 2003 | €1.39 | €1.95 |
| September 2003 | €1.40 | €1.96 |
| August 2003 | €1.31 | €1.86 |
| July 2003 | €1.19 | €1.69 |
| June 2003 | €1.07 | €1.51 |
| May 2003 | €0.99 | €1.40 |
| April 2003 | €1.02 | €1.44 |
| March 2003 | €0.87 | €1.25 |
| February 2003 | €0.92 | €1.32 |
| January 2003 | €0.98 | €1.42 |
| December 2002 | €1.02 | €1.47 |
| November 2002 | €1.10 | €1.58 |
| October 2002 | €1.11 | €1.60 |
| September 2002 | €1.07 | €1.55 |
| August 2002 | €1.05 | €1.54 |
| July 2002 | €0.89 | €1.30 |
| June 2002 | €1.03 | €1.50 |
| May 2002 | €1.03 | €1.50 |
| April 2002 | €1.07 | €1.56 |
| March 2002 | €0.95 | €1.41 |
| February 2002 | €0.90 | €1.34 |
| January 2002 | €0.87 | €1.30 |
| December 2001 | €0.91 | €1.35 |
| November 2001 | €0.98 | €1.45 |
| October 2001 | €0.87 | €1.30 |
| September 2001 | €0.79 | €1.17 |
| August 2001 | €0.77 | €1.16 |
| July 2001 | €0.67 | €1.02 |
| June 2001 | €0.62 | €0.94 |
| May 2001 | €0.55 | €0.83 |
| April 2001 | €0.39 | €0.59 |
| March 2001 | €0.36 | €0.57 |
| February 2001 | €0.30 | €0.47 |
| January 2001 | €0.35 | €0.56 |
| December 2000 | €0.35 | €0.56 |
| November 2000 | €0.28 | €0.44 |
| October 2000 | €0.28 | €0.44 |
| September 2000 | €0.35 | €0.56 |
| August 2000 | €0.39 | €0.64 |
| July 2000 | €0.40 | €0.65 |
| June 2000 | €0.43 | €0.71 |
GL9.IR
Price: €18.22
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 0.78%
Payout Ratio: 11.95%
Payout Ratio Range:
Dividend Per Share: 0.14 EUR
Earnings Per Share: 1.20 EUR
P/E Ratio: 17.54
Exchange: ISE
Sector: Consumer Defensive
Industry: Packaged Foods
Market Capitalization: 4.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 8.00%
DGR5: 5.46%
DGR10: 20.12%
DGR20: 20.41%