Greencore Group Plc GNC
LSE · United Kingdom · Consumer Non-Durables
GBp 250.00-4.00 (-1.57%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 249.60 | -1.73% | GBp 250.00 | GBp 251.40 | GBp 246.00 | 1.41M |
| 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 |