GLANBIA PLC ORD EUR0.06 (CDI) - Price History
Monthly price history for GLB.L (GLANBIA PLC ORD EUR0.06 (CDI))
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €16.86 | €16.86 |
| April 2024 | €17.60 | €17.60 |
| March 2024 | €17.92 | €17.92 |
| February 2024 | €16.62 | €16.81 |
| January 2024 | €15.72 | €15.90 |
| December 2023 | €14.13 | €14.30 |
| November 2023 | €14.92 | €15.10 |
| October 2023 | €14.18 | €14.35 |
| September 2023 | €15.07 | €15.25 |
| August 2023 | €14.96 | €15.14 |
| July 2023 | €13.67 | €13.96 |
| June 2023 | €13.26 | €13.54 |
| May 2023 | €13.06 | €13.34 |
| April 2023 | €13.36 | €13.64 |
| March 2023 | €13.19 | €13.48 |
| February 2023 | €11.31 | €11.72 |
| January 2023 | €10.68 | €11.07 |
| December 2022 | €11.22 | €11.62 |
| November 2022 | €11.17 | €11.58 |
| October 2022 | €11.44 | €11.86 |
| September 2022 | €11.39 | €11.80 |
| August 2022 | €12 | €12.44 |
| July 2022 | €10.78 | €11.28 |
| June 2022 | €10.10 | €10.58 |
| May 2022 | €10.29 | €10.77 |
| April 2022 | €10.99 | €11.50 |
| March 2022 | €9.92 | €10.39 |
| February 2022 | €12.02 | €12.80 |
| January 2022 | €11.75 | €12.50 |
| December 2021 | €11.71 | €12.47 |
| November 2021 | €10.99 | €11.70 |
| October 2021 | €13.22 | €14.07 |
| September 2021 | €13.32 | €14.18 |
| August 2021 | €14.32 | €15.25 |
| July 2021 | €13.81 | €14.83 |
| June 2021 | €12.78 | €13.72 |
| May 2021 | €12.89 | €13.84 |
| April 2021 | €11.50 | €12.35 |
| March 2021 | €11.76 | €12.63 |
| February 2021 | €9.89 | €10.75 |
| January 2021 | €9.33 | €10.15 |
| December 2020 | €9.52 | €10.35 |
| November 2020 | €9.44 | €10.26 |
| October 2020 | €7.47 | €8.12 |
| September 2020 | €7.91 | €8.60 |
| August 2020 | €8.64 | €9.40 |
| July 2020 | €9.13 | €10.05 |
| June 2020 | €8.96 | €9.86 |
| May 2020 | €8.95 | €9.85 |
| April 2020 | €8.86 | €9.75 |
| March 2020 | €8.59 | €9.46 |
| February 2020 | €9.33 | €10.43 |
| January 2020 | €9.50 | €10.62 |
| December 2019 | €9.23 | €10.32 |
| November 2019 | €9.40 | €10.51 |
| October 2019 | €8.97 | €10.03 |
| September 2019 | €10.40 | €11.63 |
| August 2019 | €8.95 | €10.01 |
| July 2019 | €10.44 | €11.80 |
| June 2019 | €12.68 | €14.33 |
| May 2019 | €13.19 | €14.91 |
| April 2019 | €14.53 | €16.43 |
| March 2019 | €15.31 | €17.31 |
| February 2019 | €15.79 | €17.98 |
| January 2019 | €14.61 | €16.64 |
| December 2018 | €13.86 | €15.79 |
| November 2018 | €13.97 | €15.91 |
| October 2018 | €13.72 | €15.62 |
| September 2018 | €12.95 | €14.75 |
| August 2018 | €12.76 | €14.53 |
| July 2018 | €12.24 | €14.04 |
| June 2018 | €13.87 | €15.90 |
| May 2018 | €13.73 | €15.74 |
| April 2018 | €12.22 | €14.01 |
| March 2018 | €12.15 | €13.93 |
| February 2018 | €12.46 | €14.45 |
| January 2018 | €11.87 | €13.77 |
| December 2017 | €12.85 | €14.90 |
| November 2017 | €13.40 | €15.54 |
| October 2017 | €14.25 | €16.52 |
| September 2017 | €13.73 | €15.92 |
| August 2017 | €13.43 | €15.57 |
| July 2017 | €15.12 | €17.60 |
| June 2017 | €14.74 | €17.16 |
| May 2017 | €15.50 | €18.04 |
| April 2017 | €15.53 | €18.08 |
| March 2017 | €15.46 | €17.99 |
| February 2017 | €15.90 | €18.59 |
| January 2017 | €13.30 | €15.55 |
| December 2016 | €13.58 | €15.88 |
| November 2016 | €13.50 | €15.78 |
| October 2016 | €12.71 | €14.86 |
| September 2016 | €14.37 | €16.80 |
| August 2016 | €14.96 | €17.48 |
| July 2016 | €14.75 | €17.30 |
| June 2016 | €14.44 | €16.93 |
| May 2016 | €14.25 | €16.71 |
| April 2016 | €14.13 | €16.57 |
| March 2016 | €15.21 | €17.84 |
| February 2016 | €15.34 | €18.06 |
| January 2016 | €14.74 | €17.35 |
| December 2015 | €14.63 | €17.23 |
| November 2015 | €14.81 | €17.44 |
| October 2015 | €14.93 | €17.58 |
| September 2015 | €14.06 | €16.55 |
| August 2015 | €14.92 | €17.61 |
| July 2015 | €16.09 | €19 |
| June 2015 | €15.01 | €17.72 |
| May 2015 | €15.27 | €18.03 |
| April 2015 | €14.06 | €16.60 |
| March 2015 | €14.51 | €17.20 |
| February 2015 | €13.60 | €16.12 |
| January 2015 | €12.11 | €14.35 |
| December 2014 | €10.68 | €12.65 |
| November 2014 | €10.46 | €12.40 |
| October 2014 | €9.50 | €11.26 |
| September 2014 | €9.65 | €11.44 |
| August 2014 | €9.75 | €11.55 |
| July 2014 | €9.67 | €11.50 |
| June 2014 | €9.30 | €11.06 |
| May 2014 | €9.38 | €11.16 |
| April 2014 | €9.03 | €10.74 |
| March 2014 | €9.31 | €11.14 |
| February 2014 | €9.18 | €10.98 |
| January 2014 | €9.02 | €10.79 |
| December 2013 | €9.62 | €11.50 |
| November 2013 | €8.96 | €10.71 |
| October 2013 | €8.69 | €10.39 |
| September 2013 | €8.19 | €9.80 |
| August 2013 | €8.36 | €10 |
| July 2013 | €8.21 | €9.86 |
| June 2013 | €8.54 | €10.25 |
| May 2013 | €8.74 | €10.50 |
| April 2013 | €8.44 | €10.13 |
| March 2013 | €7.52 | €9.08 |
| February 2013 | €7.29 | €8.80 |
| January 2013 | €6.81 | €8.22 |
| December 2012 | €6.83 | €8.25 |
| November 2012 | €6.54 | €7.90 |
| October 2012 | €6.09 | €7.35 |
| September 2012 | €5.70 | €6.88 |
| August 2012 | €5.22 | €6.34 |
| July 2012 | €5.02 | €6.09 |
| June 2012 | €4.81 | €5.84 |
| May 2012 | €4.86 | €5.90 |
| April 2012 | €4.74 | €5.75 |
| March 2012 | €4.58 | €5.56 |
| February 2012 | €4.57 | €5.60 |
| January 2012 | €3.92 | €4.80 |
| December 2011 | €3.74 | €4.58 |
| November 2011 | €3.55 | €4.35 |
| October 2011 | €3.90 | €4.78 |
| September 2011 | €3.63 | €4.45 |
| August 2011 | €3.43 | €4.20 |
| July 2011 | €3.78 | €4.67 |
| June 2011 | €3.92 | €4.84 |
| May 2011 | €4.05 | €5 |
| April 2011 | €3.51 | €4.33 |
| March 2011 | €3.49 | €4.35 |
| February 2011 | €3.41 | €4.25 |
| January 2011 | €3.13 | €3.91 |
| December 2010 | €2.84 | €3.55 |
| November 2010 | €2.52 | €3.15 |
| October 2010 | €2.72 | €3.39 |
| September 2010 | €2.73 | €3.41 |
| August 2010 | €2.67 | €3.36 |
| July 2010 | €2.54 | €3.19 |
| June 2010 | €2.36 | €2.98 |
| May 2010 | €2.40 | €3.02 |
| April 2010 | €2.55 | €3.25 |
| March 2010 | €2.39 | €3.04 |
| February 2010 | €1.98 | €2.53 |
| January 2010 | €2.04 | €2.60 |
| December 2009 | €2.34 | €2.99 |
| November 2009 | €2.08 | €2.65 |
| October 2009 | €2.12 | €2.70 |
| September 2009 | €2.18 | €2.78 |
| August 2009 | €2.03 | €2.62 |
| July 2009 | €1.94 | €2.50 |
| June 2009 | €1.71 | €2.20 |
| May 2009 | €1.71 | €2.20 |
| April 2009 | €1.72 | €2.21 |
| March 2009 | €1.57 | €2.05 |
| February 2009 | €1.46 | €1.91 |
| January 2009 | €2.03 | €2.65 |
| December 2008 | €1.55 | €2.03 |
| November 2008 | €1.38 | €1.80 |
| October 2008 | €2.29 | €3 |
| September 2008 | €2.97 | €3.89 |
| August 2008 | €3.42 | €4.51 |
| July 2008 | €3.57 | €4.70 |
| June 2008 | €3.66 | €4.82 |
| May 2008 | €3.75 | €4.94 |
| April 2008 | €3.77 | €4.97 |
| March 2008 | €3.80 | €5.05 |
| February 2008 | €3.65 | €4.85 |
| January 2008 | €3.32 | €4.40 |
| December 2007 | €3.49 | €4.63 |
| November 2007 | €3.65 | €4.85 |
| October 2007 | €3.53 | €4.68 |
| September 2007 | €3.18 | €4.22 |
| August 2007 | €3.06 | €4.08 |
| July 2007 | €2.93 | €3.91 |
| June 2007 | €2.70 | €3.60 |
| May 2007 | €2.81 | €3.75 |
| April 2007 | €2.66 | €3.55 |
| March 2007 | €2.80 | €3.77 |
| February 2007 | €2.54 | €3.42 |
| January 2007 | €2.56 | €3.45 |
| December 2006 | €2.28 | €3.08 |
| November 2006 | €2.21 | €2.98 |
| October 2006 | €2.15 | €2.90 |
| September 2006 | €2 | €2.70 |
| August 2006 | €1.75 | €2.38 |
| July 2006 | €1.46 | €1.99 |
| June 2006 | €1.68 | €2.29 |
| May 2006 | €1.69 | €2.30 |
| April 2006 | €1.90 | €2.59 |
| March 2006 | €1.87 | €2.58 |
| February 2006 | €2 | €2.75 |
| January 2006 | €1.85 | €2.55 |
| December 2005 | €1.74 | €2.40 |
| November 2005 | €1.72 | €2.37 |
| October 2005 | €1.81 | €2.50 |
| September 2005 | €1.81 | €2.50 |
| August 2005 | €1.80 | €2.50 |
| July 2005 | €2.11 | €2.93 |
| June 2005 | €2.01 | €2.80 |
| May 2005 | €1.89 | €2.63 |
| April 2005 | €1.92 | €2.67 |
| March 2005 | €1.88 | €2.65 |
| February 2005 | €2.08 | €2.92 |
| January 2005 | €2.04 | €2.87 |
| December 2004 | €140.07 | €197 |
| November 2004 | €132.96 | €187 |
| October 2004 | €123 | €173 |
| September 2004 | €126.60 | €178.05 |
| August 2004 | €116.59 | €164 |
| July 2004 | €118.72 | €167 |
| June 2004 | €126.54 | €178 |
| May 2004 | €107.35 | €151 |
| April 2004 | €127.96 | €180 |
| March 2004 | €119.42 | €168 |
| February 2004 | €115.15 | €162 |
| January 2004 | €115.86 | €163 |
| December 2003 | €104.49 | €147 |
| November 2003 | €98.09 | €138 |
| October 2003 | €93.83 | €132 |
| September 2003 | €95.96 | €135 |
| August 2003 | €88.84 | €125 |
| July 2003 | €83.86 | €118 |
| June 2003 | €75.21 | €105.82 |
| May 2003 | €73.20 | €103 |
| April 2003 | €69.65 | €98 |
| March 2003 | €61.32 | €86.30 |
| February 2003 | €61.81 | €87 |
| January 2003 | €65.36 | €92 |
| December 2002 | €69.27 | €97.50 |
| November 2002 | €71.40 | €100.50 |
| October 2002 | €68.92 | €97 |
| September 2002 | €68.92 | €97 |
| August 2002 | €67.48 | €95 |
| July 2002 | €58.96 | €83 |
| June 2002 | €67.84 | €95.50 |
| May 2002 | €64.11 | €90.25 |
| April 2002 | €67.30 | €94.75 |
| March 2002 | €61.09 | €86 |
| February 2002 | €56.83 | €80 |
| January 2002 | €56.83 | €80 |
| December 2001 | €57.89 | €81.50 |
| November 2001 | €63.22 | €89 |
| October 2001 | €58.53 | €82.40 |
| September 2001 | €51.86 | €73 |
| August 2001 | €53.99 | €76 |
| July 2001 | €44.75 | €63 |
| June 2001 | €41.20 | €58 |
| May 2001 | €37.65 | €53 |
| April 2001 | €24.68 | €34.75 |
| March 2001 | €24.13 | €34 |
| February 2001 | €23.42 | €33 |
| January 2001 | €26.80 | €37.75 |
| December 2000 | €22.46 | €31.64 |
| November 2000 | €24.31 | €34.25 |
| October 2000 | €21.65 | €30.50 |
| September 2000 | €27.51 | €38.75 |
| August 2000 | €31.92 | €45 |
| July 2000 | €35.47 | €50 |
| June 2000 | €31.92 | €45 |
| May 2000 | €31.92 | €45 |
| April 2000 | €43.98 | €62 |
| March 2000 | €0.36 | €0.65 |
| February 2000 | €43.96 | €62 |
| January 2000 | €49.63 | €70 |
| December 1999 | €53.53 | €75.50 |
| November 1999 | €56 | €78.99 |
| October 1999 | €56.72 | €80 |
| September 1999 | €62.39 | €88 |
| July 1999 | €62.01 | €87.50 |
| May 1999 | €88.59 | €125 |
| April 1999 | €95.68 | €135 |
| March 1999 | €97.81 | €138 |
| December 1998 | €123.99 | €175 |
| November 1998 | €134.62 | €190 |
| October 1998 | €123.99 | €175 |
| August 1998 | €197.12 | €278.26 |
| July 1998 | €171.44 | €242 |
| May 1998 | €193.40 | €273 |
| April 1998 | €189.86 | €268 |
| March 1998 | €210.37 | €297 |
| January 1998 | €165.74 | €233.99 |
| December 1997 | €164.68 | €232.50 |
| November 1997 | €160.79 | €227 |
| October 1997 | €174.25 | €246 |
| September 1997 | €182.73 | €258 |
| August 1997 | €191.23 | €270 |
| July 1997 | €194.77 | €275 |
| June 1997 | €172.10 | €243 |
| May 1997 | €166.44 | €235 |
| April 1997 | €157.94 | €223 |
| March 1997 | €159.36 | €225 |
| October 1996 | €126.05 | €178 |
| September 1996 | €113.30 | €160 |
| August 1996 | €113.29 | €160 |
| May 1996 | €110.46 | €156 |
| April 1996 | €105.50 | €149 |
| March 1996 | €99.83 | €141 |
| February 1996 | €95.57 | €135 |
| January 1996 | €93.44 | €132 |
| December 1995 | €96.28 | €136 |
| November 1995 | €99.11 | €140 |
| October 1995 | €99.11 | €140 |
| September 1995 | €102.65 | €145 |
| August 1995 | €106.17 | €150 |
| July 1995 | €95.55 | €135 |
| June 1995 | €97.68 | €138 |
| May 1995 | €92.02 | €130 |
| March 1995 | €82.80 | €117 |
| February 1995 | €84.92 | €120 |
| January 1995 | €87.75 | €124 |
| December 1994 | €84.92 | €120 |
| November 1994 | €89.52 | €126.50 |
| October 1994 | €95.53 | €135 |
| September 1994 | €84.92 | €120 |
| August 1994 | €90.56 | €128 |
| July 1994 | €97.64 | €138 |
| June 1994 | €81.36 | €115 |
| May 1994 | €111.08 | €157 |
| April 1994 | €109.65 | €155 |
| March 1994 | €111.77 | €158 |
| February 1994 | €115.66 | €163.50 |
| January 1994 | €113.18 | €160 |
| December 1993 | €102.57 | €145 |
| November 1993 | €101.87 | €144 |
| October 1993 | €113.18 | €160 |
| September 1993 | €107.53 | €152 |
| August 1993 | €113.17 | €160 |
| July 1993 | €113.17 | €160 |
| June 1993 | €100.08 | €141.50 |
| May 1993 | €94.78 | €134 |
| April 1993 | €95.49 | €135 |
| March 1993 | €90.54 | €128 |
| February 1993 | €76.39 | €108 |
| January 1993 | €75.68 | €107 |
| December 1992 | €70.73 | €100 |
| November 1992 | €73.38 | €103.75 |
| October 1992 | €77.10 | €109 |
| September 1992 | €74.27 | €105 |
| August 1992 | €69.32 | €98 |
| July 1992 | €72.15 | €102 |
| June 1992 | €70.02 | €99 |
| May 1992 | €72.15 | €102 |
| April 1992 | €67.90 | €96 |
| March 1992 | €66.49 | €94 |
| February 1992 | €66.49 | €94 |
| January 1992 | €64.37 | €91 |
| December 1991 | €60.12 | €85 |
| November 1991 | €60.12 | €85 |
| October 1991 | €61.54 | €87 |
| September 1991 | €65.78 | €93 |
| July 1991 | €63.66 | €90 |
| June 1991 | €62.95 | €89 |
| May 1991 | €67.20 | €95 |
| April 1991 | €65.78 | €93 |
| March 1991 | €69.32 | €98 |
| February 1991 | €57.29 | €81 |
| January 1991 | €44.56 | €63 |
| December 1990 | €49.51 | €70 |
| November 1990 | €46.68 | €66 |
| October 1990 | €49.51 | €70 |
| September 1990 | €46.68 | €66 |
| August 1990 | €53.76 | €76 |
| July 1990 | €65.78 | €93 |
| June 1990 | €69.32 | €98 |
| May 1990 | €67.90 | €96 |
| April 1990 | €68.61 | €97 |
| March 1990 | €70.73 | €100 |
| February 1990 | €74.27 | €105 |
| January 1990 | €75.68 | €107 |
| December 1989 | €80.63 | €114 |
| November 1989 | €84.88 | €120 |
| October 1989 | €84.88 | €120 |
| September 1989 | €85.58 | €121 |
| August 1989 | €88.41 | €125 |
| July 1989 | €87 | €123 |
| June 1989 | €83.11 | €117.50 |
| May 1989 | €71.44 | €101 |
| April 1989 | €67.90 | €96 |
| March 1989 | €62.95 | €89 |
| February 1989 | €65.07 | €92 |
| January 1989 | €65.07 | €92 |
| December 1988 | €61.54 | €87 |
| November 1988 | €62.24 | €88 |
| October 1988 | €69.32 | €98 |
| September 1988 | €62.24 | €88 |
GLB.L
Price: €16.86
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.49%
Payout Ratio: 35.29%
Payout Ratio Range:
Dividend Per Share: 0.42 EUR
Earnings Per Share: 1.20 EUR
P/E Ratio: 17.91
Exchange: LSE
Sector: Consumer Defensive
Industry: Packaged Foods
Market Capitalization: 44.0 million
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 5.93%
DGR5: 7.87%
DGR10: 30.00%
DGR20: 18.49%