Greencore Group plc (LON:GNC)
London · Delayed Price · Currency is GBP · Price in GBX 261.50
-8.50 (-3.15%)
At close: Mar 2, 2026
Greencore Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 269.00 | 269.50 | 261.50 | 261.50 | 261.50 | -3.15% | 1,563,165 |
| Feb 27, 2026 | 273.00 | 274.50 | 266.50 | 270.00 | 270.00 | -1.10% | 2,506,023 |
| Feb 26, 2026 | 272.50 | 273.00 | 265.00 | 273.00 | 273.00 | 2.25% | 1,426,699 |
| Feb 25, 2026 | 270.00 | 273.50 | 267.00 | 267.00 | 267.00 | -1.48% | 1,184,273 |
| Feb 24, 2026 | 268.00 | 273.25 | 267.50 | 271.00 | 271.00 | 1.50% | 1,407,644 |
| Feb 23, 2026 | 266.50 | 268.00 | 263.00 | 267.00 | 267.00 | 0.38% | 1,114,461 |
| Feb 20, 2026 | 260.50 | 269.00 | 260.50 | 266.00 | 266.00 | 0.19% | 1,086,353 |
| Feb 19, 2026 | 268.50 | 268.50 | 263.00 | 265.50 | 265.50 | -0.38% | 660,347 |
| Feb 18, 2026 | 269.00 | 270.00 | 264.50 | 266.50 | 266.50 | 0.19% | 995,565 |
| Feb 17, 2026 | 272.00 | 274.00 | 265.50 | 266.00 | 266.00 | -2.03% | 2,520,639 |
| Feb 16, 2026 | 271.00 | 277.00 | 270.50 | 271.50 | 271.50 | 0.37% | 1,275,248 |
| Feb 13, 2026 | 271.50 | 274.50 | 268.50 | 270.50 | 270.50 | -0.18% | 2,130,860 |
| Feb 12, 2026 | 281.50 | 285.00 | 271.00 | 271.00 | 271.00 | -7.98% | 3,436,327 |
| Feb 11, 2026 | 295.00 | 297.50 | 292.50 | 294.50 | 294.50 | -0.17% | 648,257 |
| Feb 10, 2026 | 299.50 | 299.50 | 295.00 | 295.00 | 295.00 | -0.84% | 2,994,255 |
| Feb 9, 2026 | 301.00 | 301.50 | 291.65 | 297.50 | 297.50 | -0.34% | 1,893,913 |
| Feb 6, 2026 | 304.00 | 306.00 | 298.50 | 298.50 | 298.50 | -2.61% | 669,501 |
| Feb 5, 2026 | 305.00 | 306.50 | 301.00 | 306.50 | 306.50 | 0.49% | 1,577,897 |
| Feb 4, 2026 | 301.00 | 307.50 | 300.00 | 305.00 | 305.00 | 1.16% | 1,421,159 |
| Feb 3, 2026 | 299.00 | 302.00 | 296.00 | 301.50 | 301.50 | 1.52% | 4,965,897 |
| Feb 2, 2026 | 289.50 | 297.00 | 288.50 | 297.00 | 297.00 | 2.59% | 4,517,998 |
| Jan 30, 2026 | 285.50 | 297.50 | 285.50 | 289.50 | 289.50 | 1.58% | 2,759,814 |
| Jan 29, 2026 | 280.50 | 287.00 | 277.50 | 285.00 | 285.00 | 0.53% | 3,611,875 |
| Jan 28, 2026 | 282.00 | 286.50 | 280.00 | 283.50 | 283.50 | 0.89% | 2,040,128 |
| Jan 27, 2026 | 280.00 | 282.00 | 276.00 | 281.00 | 281.00 | 1.08% | 1,854,646 |
| Jan 26, 2026 | 270.50 | 278.00 | 264.00 | 278.00 | 278.00 | 4.91% | 1,136,185 |
| Jan 23, 2026 | 269.00 | 270.50 | 264.00 | 265.00 | 265.00 | -1.67% | 625,392 |
| Jan 22, 2026 | 267.00 | 272.50 | 265.50 | 269.50 | 269.50 | - | 880,307 |
| Jan 21, 2026 | 269.00 | 272.00 | 266.00 | 269.50 | 269.50 | -0.55% | 8,140,170 |
| Jan 20, 2026 | 273.00 | 277.50 | 268.50 | 271.00 | 271.00 | -2.17% | 2,941,460 |
| Jan 19, 2026 | 274.50 | 279.00 | 272.50 | 277.00 | 277.00 | 1.28% | 1,630,392 |
| Jan 16, 2026 | 273.00 | 280.50 | 273.00 | 273.50 | 273.50 | -0.55% | 988,300 |
| Jan 15, 2026 | 260.00 | 275.00 | 260.00 | 275.00 | 275.00 | 5.77% | 1,455,617 |
| Jan 14, 2026 | 263.00 | 264.00 | 253.00 | 260.00 | 260.00 | 0.19% | 5,267,316 |
| Jan 13, 2026 | 236.00 | 259.50 | 236.00 | 259.50 | 259.50 | 9.73% | 7,261,030 |
| Jan 12, 2026 | 238.00 | 241.00 | 234.50 | 236.50 | 236.50 | -0.63% | 2,009,378 |
| Jan 9, 2026 | 243.50 | 244.00 | 236.00 | 238.00 | 238.00 | -2.26% | 1,701,160 |
| Jan 8, 2026 | 244.00 | 247.50 | 233.50 | 243.50 | 243.50 | -1.42% | 5,534,305 |
| Jan 7, 2026 | 245.00 | 249.50 | 244.50 | 247.00 | 244.40 | 0.41% | 880,883 |
| Jan 6, 2026 | 242.50 | 246.50 | 240.00 | 246.00 | 243.41 | 1.23% | 771,173 |
| Jan 5, 2026 | 248.00 | 248.00 | 240.00 | 243.00 | 240.44 | -1.02% | 895,092 |
| Jan 2, 2026 | 256.00 | 256.00 | 244.65 | 245.50 | 242.92 | -3.35% | 15,844,580 |
| Dec 31, 2025 | 254.00 | 255.50 | 251.50 | 254.00 | 251.33 | 0.59% | 190,934 |
| Dec 30, 2025 | 256.00 | 256.00 | 250.00 | 252.50 | 249.84 | 0.20% | 475,194 |
| Dec 29, 2025 | 248.00 | 254.00 | 248.00 | 252.00 | 249.35 | - | 1,144,043 |
| Dec 24, 2025 | 252.50 | 254.50 | 250.50 | 252.00 | 249.35 | -0.40% | 400,988 |
| Dec 23, 2025 | 260.00 | 260.00 | 251.00 | 253.00 | 250.34 | -1.56% | 1,310,055 |
| Dec 22, 2025 | 259.00 | 264.00 | 251.50 | 257.00 | 254.29 | -2.65% | 933,403 |
| Dec 19, 2025 | 258.00 | 264.00 | 258.00 | 264.00 | 261.22 | 0.57% | 5,878,884 |
| Dec 18, 2025 | 252.00 | 263.50 | 252.00 | 262.50 | 259.74 | 3.35% | 1,566,336 |