Greencore Group plc (LON:GNC)
London · Delayed Price · Currency is GBP · Price in GBX 256.00
-1.00 (-0.39%)
Aug 27, 2025, 5:19 PM BST
Greencore Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 255.00 | 259.50 | 252.00 | 253.50 | 253.50 | -1.36% | 122,014 |
| Aug 26, 2025 | 256.00 | 259.00 | 250.00 | 257.00 | 257.00 | 0.39% | 848,989 |
| Aug 22, 2025 | 252.50 | 259.00 | 252.00 | 256.00 | 256.00 | - | 592,802 |
| Aug 21, 2025 | 259.50 | 259.50 | 253.00 | 256.00 | 256.00 | 0.59% | 498,740 |
| Aug 20, 2025 | 250.00 | 257.00 | 250.00 | 254.50 | 254.50 | 0.59% | 531,633 |
| Aug 19, 2025 | 255.00 | 255.00 | 250.50 | 253.00 | 253.00 | 0.60% | 722,070 |
| Aug 18, 2025 | 244.50 | 251.50 | 244.50 | 251.50 | 251.50 | 0.40% | 1,081,787 |
| Aug 15, 2025 | 251.50 | 251.50 | 248.50 | 250.50 | 250.50 | 0.60% | 474,185 |
| Aug 14, 2025 | 244.50 | 252.00 | 244.50 | 249.00 | 249.00 | -0.60% | 631,265 |
| Aug 13, 2025 | 251.00 | 253.50 | 248.00 | 250.50 | 250.50 | -0.79% | 2,013,445 |
| Aug 12, 2025 | 254.50 | 255.00 | 248.00 | 252.50 | 252.50 | -0.39% | 418,800 |
| Aug 11, 2025 | 245.50 | 254.00 | 245.50 | 253.50 | 253.50 | 0.60% | 344,106 |
| Aug 8, 2025 | 249.00 | 256.00 | 249.00 | 252.00 | 252.00 | -1.37% | 509,375 |
| Aug 7, 2025 | 259.50 | 259.50 | 253.50 | 255.50 | 255.50 | -0.78% | 496,105 |
| Aug 6, 2025 | 254.50 | 258.00 | 250.50 | 257.50 | 257.50 | 0.19% | 741,893 |
| Aug 5, 2025 | 257.50 | 258.25 | 251.50 | 257.00 | 257.00 | 1.38% | 591,245 |
| Aug 4, 2025 | 251.00 | 255.50 | 251.00 | 253.50 | 253.50 | - | 408,320 |
| Aug 1, 2025 | 254.50 | 257.50 | 250.50 | 253.50 | 253.50 | -1.36% | 593,560 |
| Jul 31, 2025 | 253.50 | 259.00 | 253.00 | 257.00 | 257.00 | 1.38% | 968,075 |
| Jul 30, 2025 | 256.50 | 259.00 | 253.00 | 253.50 | 253.50 | -1.93% | 662,670 |
| Jul 29, 2025 | 265.50 | 266.92 | 258.50 | 258.50 | 258.50 | -2.08% | 625,421 |
| Jul 28, 2025 | 270.50 | 273.00 | 264.00 | 264.00 | 264.00 | -2.40% | 1,755,711 |
| Jul 25, 2025 | 276.50 | 279.00 | 270.00 | 270.50 | 270.50 | -2.87% | 9,409,902 |
| Jul 24, 2025 | 275.00 | 281.00 | 272.50 | 278.50 | 278.50 | 1.27% | 2,345,792 |
| Jul 23, 2025 | 270.50 | 277.00 | 269.50 | 275.00 | 275.00 | 1.85% | 2,720,724 |
| Jul 22, 2025 | 255.50 | 270.50 | 251.50 | 270.00 | 270.00 | 12.03% | 3,624,746 |
| Jul 21, 2025 | 238.00 | 242.00 | 237.00 | 241.00 | 241.00 | 1.26% | 862,995 |
| Jul 18, 2025 | 230.00 | 239.79 | 230.00 | 238.00 | 238.00 | 1.49% | 778,520 |
| Jul 17, 2025 | 235.00 | 237.50 | 232.50 | 234.50 | 234.50 | -0.42% | 700,722 |
| Jul 16, 2025 | 228.00 | 235.50 | 228.00 | 235.50 | 235.50 | 1.73% | 1,122,072 |
| Jul 15, 2025 | 231.50 | 235.00 | 230.50 | 231.50 | 231.50 | -1.07% | 513,056 |
| Jul 14, 2025 | 228.00 | 235.50 | 228.00 | 234.00 | 234.00 | 0.86% | 1,309,686 |
| Jul 11, 2025 | 232.50 | 235.00 | 232.00 | 232.00 | 232.00 | -0.43% | 777,042 |
| Jul 10, 2025 | 228.50 | 234.50 | 228.50 | 233.00 | 233.00 | 0.65% | 817,480 |
| Jul 9, 2025 | 239.00 | 239.00 | 231.00 | 231.50 | 231.50 | -0.86% | 1,052,100 |
| Jul 8, 2025 | 229.50 | 235.50 | 229.50 | 233.50 | 233.50 | -0.21% | 845,959 |
| Jul 7, 2025 | 234.50 | 234.50 | 230.50 | 234.00 | 234.00 | 1.30% | 711,841 |
| Jul 4, 2025 | 230.00 | 233.50 | 229.50 | 231.00 | 231.00 | -0.86% | 561,522 |
| Jul 3, 2025 | 225.50 | 234.00 | 225.50 | 233.00 | 233.00 | 1.53% | 440,703 |
| Jul 2, 2025 | 233.50 | 234.00 | 225.50 | 229.50 | 229.50 | -1.92% | 4,727,589 |
| Jul 1, 2025 | 233.50 | 235.50 | 230.50 | 234.00 | 234.00 | 0.21% | 967,937 |
| Jun 30, 2025 | 234.00 | 238.00 | 232.50 | 233.50 | 233.50 | -1.27% | 880,479 |
| Jun 27, 2025 | 230.50 | 239.00 | 230.50 | 236.50 | 236.50 | 2.16% | 2,791,310 |
| Jun 26, 2025 | 226.00 | 231.50 | 224.00 | 231.50 | 231.50 | 2.21% | 2,573,678 |
| Jun 25, 2025 | 228.50 | 228.50 | 223.50 | 226.50 | 226.50 | -0.22% | 7,424,685 |
| Jun 24, 2025 | 224.00 | 229.00 | 224.00 | 227.00 | 227.00 | 0.22% | 813,796 |
| Jun 23, 2025 | 224.50 | 226.50 | 219.50 | 226.50 | 226.50 | 0.89% | 1,460,895 |
| Jun 20, 2025 | 228.50 | 228.50 | 222.50 | 224.50 | 224.50 | 0.45% | 12,966,495 |
| Jun 19, 2025 | 225.50 | 228.50 | 223.00 | 223.50 | 223.50 | -1.11% | 2,468,667 |
| Jun 18, 2025 | 228.00 | 229.50 | 224.00 | 226.00 | 226.00 | -0.88% | 1,458,859 |