Greencore Group plc (LON:GNC)
London · Delayed Price · Currency is GBP · Price in GBX 241.00
-3.00 (-1.23%)
Oct 28, 2025, 5:07 PM BST
Greencore Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 246.50 | 246.50 | 238.00 | 242.00 | 242.00 | -0.82% | 317,464 |
| Oct 27, 2025 | 249.50 | 251.76 | 241.00 | 244.00 | 244.00 | -1.61% | 1,170,855 |
| Oct 24, 2025 | 243.50 | 248.00 | 243.00 | 248.00 | 248.00 | 1.22% | 726,592 |
| Oct 23, 2025 | 247.00 | 247.50 | 243.00 | 245.00 | 245.00 | -1.21% | 943,478 |
| Oct 22, 2025 | 242.00 | 248.00 | 240.00 | 248.00 | 248.00 | 3.77% | 2,346,668 |
| Oct 21, 2025 | 244.00 | 244.00 | 237.00 | 239.00 | 239.00 | -1.85% | 2,661,713 |
| Oct 20, 2025 | 244.00 | 244.50 | 241.00 | 243.50 | 243.50 | 0.21% | 1,776,902 |
| Oct 17, 2025 | 242.00 | 244.00 | 238.50 | 243.00 | 243.00 | 0.41% | 1,075,380 |
| Oct 16, 2025 | 244.00 | 245.50 | 240.00 | 242.00 | 242.00 | -0.41% | 1,006,716 |
| Oct 15, 2025 | 246.00 | 246.00 | 240.00 | 243.00 | 243.00 | -0.82% | 847,935 |
| Oct 14, 2025 | 242.00 | 246.00 | 239.50 | 245.00 | 245.00 | 0.82% | 731,273 |
| Oct 13, 2025 | 233.50 | 243.00 | 233.50 | 243.00 | 243.00 | 2.75% | 725,610 |
| Oct 10, 2025 | 239.50 | 241.00 | 236.50 | 236.50 | 236.50 | -0.84% | 457,907 |
| Oct 9, 2025 | 236.50 | 238.50 | 232.50 | 238.50 | 238.50 | 1.49% | 969,439 |
| Oct 8, 2025 | 248.00 | 248.00 | 224.00 | 235.00 | 235.00 | 1.29% | 4,803,812 |
| Oct 7, 2025 | 234.50 | 234.50 | 226.50 | 232.00 | 232.00 | 1.09% | 3,033,016 |
| Oct 6, 2025 | 221.50 | 230.00 | 221.50 | 229.50 | 229.50 | 2.91% | 1,679,711 |
| Oct 3, 2025 | 220.00 | 225.50 | 220.00 | 223.00 | 223.00 | - | 1,070,240 |
| Oct 2, 2025 | 229.00 | 229.00 | 217.50 | 223.00 | 223.00 | -0.22% | 1,179,025 |
| Oct 1, 2025 | 229.50 | 229.50 | 223.50 | 223.50 | 223.50 | -2.19% | 1,007,052 |
| Sep 30, 2025 | 225.00 | 229.74 | 222.75 | 228.50 | 228.50 | 2.01% | 4,532,116 |
| Sep 29, 2025 | 225.50 | 225.50 | 222.00 | 224.00 | 224.00 | -0.22% | 1,681,635 |
| Sep 26, 2025 | 224.50 | 225.50 | 222.00 | 224.50 | 224.50 | - | 5,532,690 |
| Sep 25, 2025 | 226.00 | 228.50 | 223.50 | 224.50 | 224.50 | -1.32% | 817,779 |
| Sep 24, 2025 | 234.00 | 234.00 | 225.00 | 227.50 | 227.50 | -0.87% | 1,401,527 |
| Sep 23, 2025 | 234.00 | 241.00 | 229.50 | 229.50 | 229.50 | -3.77% | 2,025,037 |
| Sep 22, 2025 | 240.50 | 242.50 | 236.50 | 238.50 | 238.50 | -0.83% | 949,141 |
| Sep 19, 2025 | 236.50 | 242.50 | 236.50 | 240.50 | 240.50 | -0.21% | 1,697,100 |
| Sep 18, 2025 | 241.50 | 242.50 | 236.50 | 241.00 | 241.00 | -0.62% | 607,778 |
| Sep 17, 2025 | 240.00 | 244.00 | 238.50 | 242.50 | 242.50 | 1.04% | 641,544 |
| Sep 16, 2025 | 245.00 | 245.00 | 236.50 | 240.00 | 240.00 | -1.44% | 3,155,766 |
| Sep 15, 2025 | 240.00 | 247.00 | 237.50 | 243.50 | 243.50 | -0.20% | 855,562 |
| Sep 12, 2025 | 244.00 | 249.50 | 241.50 | 244.00 | 244.00 | -1.61% | 590,576 |
| Sep 11, 2025 | 245.50 | 250.00 | 243.50 | 248.00 | 248.00 | 1.43% | 504,965 |
| Sep 10, 2025 | 245.00 | 246.50 | 242.00 | 244.50 | 244.50 | -0.20% | 650,565 |
| Sep 9, 2025 | 246.00 | 248.50 | 241.50 | 245.00 | 245.00 | -0.20% | 633,098 |
| Sep 8, 2025 | 247.00 | 248.50 | 244.50 | 245.50 | 245.50 | - | 894,921 |
| Sep 5, 2025 | 245.50 | 246.00 | 238.50 | 245.50 | 245.50 | 0.82% | 4,848,625 |
| Sep 4, 2025 | 240.00 | 243.50 | 240.00 | 243.50 | 243.50 | 1.04% | 2,590,402 |
| Sep 3, 2025 | 241.00 | 242.50 | 239.22 | 241.00 | 241.00 | - | 1,413,558 |
| Sep 2, 2025 | 248.00 | 248.00 | 236.50 | 241.00 | 241.00 | -2.63% | 885,310 |
| Sep 1, 2025 | 249.00 | 251.00 | 247.00 | 247.50 | 247.50 | -0.80% | 518,877 |
| Aug 29, 2025 | 251.50 | 253.00 | 247.50 | 249.50 | 249.50 | -1.19% | 442,384 |
| Aug 28, 2025 | 257.50 | 257.50 | 251.00 | 252.50 | 252.50 | -1.37% | 556,678 |
| Aug 27, 2025 | 255.00 | 259.50 | 252.00 | 256.00 | 256.00 | -0.39% | 407,904 |
| Aug 26, 2025 | 256.00 | 259.00 | 250.00 | 257.00 | 257.00 | 0.39% | 848,990 |
| 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 |