Greencore Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	3.22	3.46	3.22	3.46	3.46	6.13%	10
Jan 29, 2026	3.20	3.26	3.20	3.26	3.26	3.16%	1,017
Jan 28, 2026	3.16	3.16	3.16	3.16	3.16	0.64%	-
Jan 27, 2026	3.14	3.14	3.14	3.14	3.14	5.37%	-
Jan 26, 2026	2.98	2.98	2.98	2.98	2.98	-1.32%	-
Jan 23, 2026	3.02	3.02	3.02	3.02	3.02	-	-
Jan 22, 2026	3.02	3.02	3.02	3.02	3.02	-0.66%	-
Jan 21, 2026	3.04	3.04	3.04	3.04	3.04	-2.56%	230
Jan 20, 2026	3.12	3.12	3.12	3.12	3.12	1.30%	-
Jan 19, 2026	3.08	3.08	3.08	3.08	3.08	-4.35%	-
Jan 16, 2026	3.10	3.22	3.10	3.22	3.22	9.52%	1,800
Jan 15, 2026	2.94	2.94	2.94	2.94	2.94	0.68%	-
Jan 14, 2026	2.92	2.92	2.92	2.92	2.92	9.77%	100
Jan 13, 2026	2.66	2.66	2.66	2.66	2.66	-	-
Jan 12, 2026	2.68	2.68	2.66	2.66	2.66	-2.92%	400
Jan 9, 2026	2.74	2.74	2.74	2.74	2.74	-1.44%	-
Jan 8, 2026	2.78	2.78	2.78	2.78	2.78	-	-
Jan 7, 2026	2.78	2.78	2.78	2.78	2.75	1.46%	-
Jan 6, 2026	2.74	2.74	2.74	2.74	2.71	-0.72%	-
Jan 5, 2026	2.76	2.76	2.76	2.76	2.73	-2.82%	-
Jan 2, 2026	2.84	2.84	2.84	2.84	2.81	0.71%	-
Dec 30, 2025	2.82	2.82	2.82	2.82	2.79	-	-
Dec 29, 2025	2.82	2.82	2.82	2.82	2.79	-4.08%	-
Dec 23, 2025	2.88	2.94	2.88	2.94	2.91	-1.34%	332
Dec 22, 2025	2.94	2.98	2.94	2.98	2.95	-1.97%	35
Dec 19, 2025	2.92	3.04	2.92	3.04	3.01	7.80%	600
Dec 18, 2025	2.82	2.82	2.82	2.82	2.79	2.17%	-
Dec 17, 2025	2.76	2.76	2.76	2.76	2.73	1.47%	-
Dec 16, 2025	2.72	2.72	2.72	2.72	2.69	2.26%	-
Dec 15, 2025	2.66	2.66	2.66	2.66	2.63	-	-
Dec 12, 2025	2.66	2.66	2.66	2.66	2.63	-1.48%	-
Dec 11, 2025	2.70	2.70	2.70	2.70	2.67	-0.74%	-
Dec 10, 2025	2.72	2.72	2.72	2.72	2.69	-1.45%	-
Dec 9, 2025	2.76	2.76	2.76	2.76	2.73	-0.72%	-
Dec 8, 2025	2.78	2.78	2.78	2.78	2.75	0.72%	-
Dec 5, 2025	2.76	2.76	2.76	2.76	2.73	-	-
Dec 4, 2025	2.76	2.76	2.76	2.76	2.73	1.47%	-
Dec 3, 2025	2.72	2.72	2.72	2.72	2.69	-4.23%	-
Dec 2, 2025	2.68	2.84	2.68	2.84	2.81	6.77%	6
Dec 1, 2025	2.66	2.66	2.66	2.66	2.63	1.53%	-
Nov 28, 2025	2.62	2.62	2.62	2.62	2.59	0.77%	-
Nov 27, 2025	2.60	2.60	2.60	2.60	2.57	-0.76%	-
Nov 26, 2025	2.62	2.62	2.62	2.62	2.59	-	-
Nov 25, 2025	2.62	2.62	2.62	2.62	2.59	-3.68%	-
Nov 24, 2025	2.62	2.72	2.62	2.72	2.69	6.25%	703
Nov 21, 2025	2.56	2.56	2.56	2.56	2.53	-1.54%	-
Nov 20, 2025	2.60	2.60	2.60	2.60	2.57	-0.76%	-
Nov 19, 2025	2.62	2.62	2.62	2.62	2.59	5.65%	-
Nov 18, 2025	2.48	2.48	2.48	2.48	2.45	-	-
Nov 17, 2025	2.48	2.48	2.48	2.48	2.45	-1.59%	299