Greencore Group Plc GNC
LSE · Vereinigtes Königreich · Kurzlebige Konsumgüter
GBp 249,60-4,40 (-1,73 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 249,60 | -1,73 % | GBp 250,00 | GBp 251,40 | GBp 246,00 | 858,36K |
| 2026-09-30 | GBp 254,00 | +3,25 % | GBp 246,80 | GBp 257,40 | GBp 246,80 | 2,69M |
| 2026-09-29 | GBp 246,00 | 0,00 % | GBp 243,00 | GBp 249,60 | GBp 243,00 | 4,05M |
| 2026-09-28 | GBp 246,00 | -0,73 % | GBp 250,40 | GBp 253,20 | GBp 246,00 | 1,01M |
| 2026-09-25 | GBp 247,80 | +1,06 % | GBp 245,00 | GBp 249,40 | GBp 245,00 | 937,16K |
| 2026-09-24 | GBp 245,20 | +0,49 % | GBp 244,00 | GBp 246,20 | GBp 242,40 | 1,12M |
| 2026-09-23 | GBp 244,00 | -0,73 % | GBp 241,00 | GBp 249,80 | GBp 241,00 | 2,18M |
| 2026-09-22 | GBp 245,80 | +0,74 % | GBp 244,40 | GBp 247,60 | GBp 243,40 | 2,76M |
| 2026-09-21 | GBp 244,00 | -0,08 % | GBp 251,40 | GBp 251,40 | GBp 243,00 | 2,66M |
| 2026-09-18 | GBp 244,20 | -0,81 % | GBp 250,60 | GBp 250,60 | GBp 243,60 | 2,93M |
| 2026-09-17 | GBp 246,20 | -1,36 % | GBp 249,20 | GBp 251,80 | GBp 246,20 | 2,01M |
| 2026-09-16 | GBp 249,60 | -0,08 % | GBp 255,40 | GBp 255,40 | GBp 246,60 | 1,53M |
| 2026-09-15 | GBp 249,80 | -0,40 % | GBp 249,60 | GBp 251,60 | GBp 248,00 | 1,88M |
| 2026-09-14 | GBp 250,80 | +0,88 % | GBp 252,40 | GBp 253,00 | GBp 248,60 | 1,20M |
| 2026-09-11 | GBp 248,60 | +0,32 % | GBp 247,40 | GBp 251,40 | GBp 247,09 | 1,29M |
| 2026-09-10 | GBp 247,80 | -1,35 % | GBp 250,00 | GBp 253,60 | GBp 247,80 | 1,73M |
| 2026-09-09 | GBp 251,20 | -1,88 % | GBp 255,00 | GBp 257,40 | GBp 251,20 | 1,59M |
| 2026-09-08 | GBp 256,00 | +0,08 % | GBp 255,20 | GBp 260,00 | GBp 255,00 | 683,11K |
| 2026-09-07 | GBp 255,80 | +0,24 % | GBp 255,00 | GBp 258,80 | GBp 253,20 | 2,44M |
| 2026-09-04 | GBp 255,20 | +0,24 % | GBp 254,60 | GBp 257,60 | GBp 254,60 | 1,48M |
| 2026-09-03 | GBp 254,60 | -0,93 % | GBp 256,00 | GBp 259,60 | GBp 252,88 | 2,73M |
| 2026-09-02 | GBp 257,00 | -1,15 % | GBp 258,00 | GBp 261,80 | GBp 257,00 | 2,19M |
| 2026-09-01 | GBp 260,00 | -2,55 % | GBp 266,20 | GBp 268,80 | GBp 257,80 | 1,38M |
| 2026-08-28 | GBp 266,80 | +0,76 % | GBp 264,20 | GBp 268,80 | GBp 264,20 | 1,62M |
| 2026-08-27 | GBp 264,80 | -0,23 % | GBp 270,00 | GBp 270,00 | GBp 263,60 | 2,29M |
| 2026-08-26 | GBp 265,40 | -0,67 % | GBp 263,00 | GBp 270,80 | GBp 263,00 | 919,79K |
| 2026-08-25 | GBp 267,20 | -0,15 % | GBp 264,20 | GBp 269,40 | GBp 264,20 | 1,17M |
| 2026-08-24 | GBp 267,60 | +0,53 % | GBp 266,80 | GBp 274,80 | GBp 266,40 | 1,12M |
| 2026-08-21 | GBp 266,20 | +0,99 % | GBp 266,00 | GBp 267,20 | GBp 262,00 | 1,71M |
| 2026-08-20 | GBp 263,60 | -0,23 % | GBp 264,80 | GBp 265,80 | GBp 262,40 | 1,13M |
| 2026-08-19 | GBp 264,20 | +1,23 % | GBp 262,00 | GBp 265,60 | GBp 260,00 | 1,40M |
| 2026-08-18 | GBp 261,00 | +0,77 % | GBp 262,00 | GBp 263,00 | GBp 259,40 | 1,22M |
| 2026-08-17 | GBp 259,00 | -2,04 % | GBp 263,20 | GBp 264,60 | GBp 257,60 | 1,08M |
| 2026-08-14 | GBp 264,40 | +0,30 % | GBp 263,40 | GBp 265,60 | GBp 262,20 | 749,63K |
| 2026-08-13 | GBp 263,60 | +1,23 % | GBp 260,40 | GBp 267,00 | GBp 260,20 | 1,06M |
| 2026-08-12 | GBp 260,40 | -1,06 % | GBp 261,80 | GBp 266,00 | GBp 257,80 | 1,39M |
| 2026-08-11 | GBp 263,20 | -0,53 % | GBp 265,00 | GBp 266,60 | GBp 262,40 | 654,03K |
| 2026-08-10 | GBp 264,60 | +0,46 % | GBp 267,60 | GBp 267,60 | GBp 262,20 | 3,58M |
| 2026-08-07 | GBp 263,40 | +1,07 % | GBp 260,60 | GBp 264,60 | GBp 257,40 | 887,08K |
| 2026-08-06 | GBp 260,60 | 0,00 % | GBp 267,40 | GBp 267,40 | GBp 258,00 | 1,53M |
| 2026-08-05 | GBp 260,60 | -0,53 % | GBp 264,00 | GBp 264,60 | GBp 260,60 | 9,42M |
| 2026-08-04 | GBp 262,00 | -0,46 % | GBp 263,00 | GBp 263,60 | GBp 260,80 | 5,95M |
| 2026-08-03 | GBp 263,20 | +1,08 % | GBp 259,80 | GBp 263,20 | GBp 258,60 | 2,31M |
| 2026-07-31 | GBp 260,40 | +0,23 % | GBp 261,00 | GBp 261,40 | GBp 257,20 | 1,90M |
| 2026-07-30 | GBp 259,80 | +1,09 % | GBp 256,00 | GBp 260,60 | GBp 254,80 | 1,46M |
| 2026-07-29 | GBp 257,00 | +0,71 % | GBp 253,20 | GBp 257,00 | GBp 252,00 | 2,06M |
| 2026-07-28 | GBp 255,20 | +3,74 % | GBp 247,00 | GBp 256,00 | GBp 243,60 | 4,65M |
| 2026-07-27 | GBp 246,00 | -0,49 % | GBp 249,60 | GBp 250,20 | GBp 245,40 | 2,63M |
| 2026-07-24 | GBp 247,20 | +1,56 % | GBp 240,40 | GBp 248,60 | GBp 234,60 | 4,59M |
| 2026-07-23 | GBp 243,40 | +1,16 % | GBp 240,80 | GBp 243,60 | GBp 236,60 | 2,90M |
| 2026-07-22 | GBp 240,60 | +8,48 % | GBp 238,00 | GBp 250,86 | GBp 230,00 | 9,45M |
| 2026-07-21 | GBp 221,80 | +3,36 % | GBp 214,40 | GBp 221,80 | GBp 211,63 | 2,97M |
| 2026-07-20 | GBp 214,60 | -1,65 % | GBp 214,40 | GBp 221,00 | GBp 214,00 | 1,62M |
| 2026-07-17 | GBp 218,20 | -0,27 % | GBp 222,20 | GBp 222,20 | GBp 216,80 | 2,50M |
| 2026-07-16 | GBp 218,80 | +3,70 % | GBp 212,00 | GBp 220,00 | GBp 208,40 | 3,51M |
| 2026-07-15 | GBp 211,00 | +2,83 % | GBp 205,20 | GBp 211,00 | GBp 203,20 | 2,35M |
| 2026-07-14 | GBp 205,20 | -0,29 % | GBp 204,00 | GBp 206,60 | GBp 203,00 | 1,78M |
| 2026-07-13 | GBp 205,80 | +2,08 % | GBp 206,20 | GBp 209,00 | GBp 200,78 | 2,63M |
| 2026-07-10 | GBp 201,60 | +0,95 % | GBp 198,90 | GBp 202,00 | GBp 197,50 | 1,34M |
| 2026-07-09 | GBp 199,70 | +0,66 % | GBp 198,40 | GBp 201,00 | GBp 196,80 | 1,65M |
| 2026-07-08 | GBp 198,40 | -2,55 % | GBp 200,00 | GBp 202,20 | GBp 197,30 | 2,03M |
| 2026-07-07 | GBp 203,60 | +1,39 % | GBp 199,00 | GBp 205,20 | GBp 199,00 | 1,79M |
| 2026-07-06 | GBp 200,80 | -0,89 % | GBp 202,00 | GBp 217,20 | GBp 200,20 | 1,45M |
| 2026-07-03 | GBp 202,60 | -1,07 % | GBp 203,00 | GBp 206,60 | GBp 202,00 | 2,53M |
| 2026-07-02 | GBp 204,80 | +1,89 % | GBp 201,00 | GBp 206,80 | GBp 199,90 | 1,94M |
| 2026-07-01 | GBp 201,00 | +1,06 % | GBp 199,00 | GBp 202,20 | GBp 196,60 | 1,83M |
| 2026-06-30 | GBp 198,90 | -2,02 % | GBp 204,00 | GBp 204,00 | GBp 198,27 | 2,13M |
| 2026-06-29 | GBp 203,00 | -1,84 % | GBp 206,60 | GBp 207,40 | GBp 203,00 | 5,75M |
| 2026-06-26 | GBp 206,80 | +3,56 % | GBp 199,00 | GBp 206,80 | GBp 198,30 | 3,31M |
| 2026-06-25 | GBp 199,70 | +0,91 % | GBp 200,20 | GBp 202,38 | GBp 197,10 | 1,46M |
| 2026-06-24 | GBp 197,90 | +1,80 % | GBp 194,70 | GBp 198,30 | GBp 193,00 | 2,96M |
| 2026-06-23 | GBp 194,40 | +0,36 % | GBp 199,20 | GBp 199,20 | GBp 191,47 | 2,09M |
| 2026-06-22 | GBp 193,70 | -0,92 % | GBp 195,00 | GBp 196,50 | GBp 192,70 | 5,55M |
| 2026-06-19 | GBp 195,50 | -1,71 % | GBp 198,00 | GBp 199,40 | GBp 195,00 | 8,76M |
| 2026-06-18 | GBp 198,90 | -0,05 % | GBp 202,00 | GBp 203,40 | GBp 196,80 | 2,94M |
| 2026-06-17 | GBp 199,00 | -2,36 % | GBp 205,00 | GBp 212,40 | GBp 196,50 | 4,13M |
| 2026-06-16 | GBp 203,80 | +0,30 % | GBp 206,00 | GBp 207,00 | GBp 201,20 | 4,31M |
| 2026-06-15 | GBp 203,20 | -0,88 % | GBp 209,00 | GBp 212,40 | GBp 202,20 | 4,64M |
| 2026-06-12 | GBp 205,00 | +1,89 % | GBp 202,00 | GBp 207,60 | GBp 202,00 | 2,15M |
| 2026-06-11 | GBp 201,20 | -0,10 % | GBp 204,20 | GBp 205,60 | GBp 200,00 | 6,34M |
| 2026-06-10 | GBp 201,40 | +3,76 % | GBp 195,00 | GBp 201,40 | GBp 194,00 | 13,79M |
| 2026-06-09 | GBp 194,10 | +0,26 % | GBp 192,60 | GBp 197,00 | GBp 192,00 | 3,87M |
| 2026-06-08 | GBp 193,60 | +0,83 % | GBp 191,90 | GBp 195,00 | GBp 191,80 | 5,41M |
| 2026-06-05 | GBp 192,00 | -0,26 % | GBp 191,30 | GBp 197,20 | GBp 191,30 | 2,54M |
| 2026-06-04 | GBp 192,50 | -0,82 % | GBp 195,00 | GBp 196,40 | GBp 191,20 | 2,14M |
| 2026-06-03 | GBp 194,10 | +0,52 % | GBp 192,00 | GBp 196,50 | GBp 191,10 | 3,57M |
| 2026-06-02 | GBp 193,10 | -1,28 % | GBp 195,70 | GBp 198,10 | GBp 191,10 | 6,21M |
| 2026-06-01 | GBp 195,60 | -3,65 % | GBp 200,20 | GBp 203,00 | GBp 195,60 | 8,29M |
| 2026-05-29 | GBp 203,00 | -3,61 % | GBp 212,40 | GBp 212,40 | GBp 202,90 | 8,38M |
| 2026-05-28 | GBp 210,60 | -3,39 % | GBp 217,20 | GBp 219,20 | GBp 209,40 | 24,37M |