Greencore Group plc (LON:GNC)
London · Delayed Price · Currency is GBP · Price in GBX 247.20
+3.80 (1.56%)
Jul 24, 2026, 4:49 PM GMT
Greencore Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 240.40 | 248.60 | 234.60 | 247.20 | 247.20 | 1.56% | 4,589,634 |
| Jul 23, 2026 | 240.80 | 243.60 | 236.60 | 243.40 | 243.40 | 1.16% | 2,898,231 |
| Jul 22, 2026 | 238.00 | 250.90 | 230.00 | 240.60 | 240.60 | 8.48% | 9,445,450 |
| Jul 21, 2026 | 214.40 | 221.80 | 211.60 | 221.80 | 221.80 | 3.36% | 2,974,933 |
| Jul 20, 2026 | 214.40 | 221.00 | 214.00 | 214.60 | 214.60 | -1.65% | 1,624,597 |
| Jul 17, 2026 | 222.20 | 222.20 | 216.80 | 218.20 | 218.20 | -0.27% | 2,501,721 |
| Jul 16, 2026 | 212.00 | 220.00 | 208.40 | 218.80 | 218.80 | 3.70% | 3,505,968 |
| Jul 15, 2026 | 205.20 | 211.00 | 203.20 | 211.00 | 211.00 | 2.83% | 2,348,247 |
| Jul 14, 2026 | 204.00 | 206.60 | 203.00 | 205.20 | 205.20 | -0.29% | 1,780,224 |
| Jul 13, 2026 | 206.20 | 209.00 | 200.80 | 205.80 | 205.80 | 2.08% | 2,625,396 |
| Jul 10, 2026 | 198.90 | 202.00 | 197.50 | 201.60 | 201.60 | 0.95% | 1,340,802 |
| Jul 9, 2026 | 198.40 | 201.00 | 196.80 | 199.70 | 199.70 | 0.66% | 1,646,002 |
| Jul 8, 2026 | 200.00 | 202.20 | 197.30 | 198.40 | 198.40 | -2.55% | 2,028,535 |
| Jul 7, 2026 | 199.00 | 205.20 | 199.00 | 203.60 | 203.60 | 1.39% | 1,791,612 |
| Jul 6, 2026 | 202.00 | 217.20 | 200.20 | 200.80 | 200.80 | -0.89% | 1,451,799 |
| Jul 3, 2026 | 203.00 | 206.60 | 202.00 | 202.60 | 202.60 | -1.07% | 2,532,268 |
| Jul 2, 2026 | 201.00 | 206.80 | 199.90 | 204.80 | 204.80 | 1.89% | 1,939,520 |
| Jul 1, 2026 | 199.00 | 202.20 | 196.60 | 201.00 | 201.00 | 1.06% | 1,826,869 |
| Jun 30, 2026 | 204.00 | 204.00 | 198.30 | 198.90 | 198.90 | -2.02% | 2,132,595 |
| Jun 29, 2026 | 206.60 | 207.40 | 203.00 | 203.00 | 203.00 | -1.84% | 5,752,793 |
| Jun 26, 2026 | 199.00 | 206.80 | 198.30 | 206.80 | 206.80 | 3.56% | 3,309,137 |
| Jun 25, 2026 | 200.20 | 202.40 | 197.10 | 199.70 | 199.70 | 0.91% | 1,458,414 |
| Jun 24, 2026 | 194.70 | 198.30 | 193.00 | 197.90 | 197.90 | 1.80% | 2,963,351 |
| Jun 23, 2026 | 199.20 | 199.20 | 191.50 | 194.40 | 194.40 | 0.36% | 2,094,921 |
| Jun 22, 2026 | 195.00 | 196.50 | 192.70 | 193.70 | 193.70 | -0.92% | 5,551,596 |
| Jun 19, 2026 | 198.00 | 199.40 | 195.00 | 195.50 | 195.50 | -1.71% | 8,764,077 |
| Jun 18, 2026 | 202.00 | 203.40 | 196.80 | 198.90 | 198.90 | -0.05% | 2,940,288 |
| Jun 17, 2026 | 205.00 | 212.40 | 196.50 | 199.00 | 199.00 | -2.36% | 4,128,090 |
| Jun 16, 2026 | 206.00 | 207.00 | 201.20 | 203.80 | 203.80 | 0.30% | 4,312,665 |
| Jun 15, 2026 | 209.00 | 212.40 | 202.20 | 203.20 | 203.20 | -0.88% | 4,641,771 |
| Jun 12, 2026 | 202.00 | 207.60 | 202.00 | 205.00 | 205.00 | 1.89% | 2,150,812 |
| Jun 11, 2026 | 204.20 | 205.60 | 200.00 | 201.20 | 201.20 | -0.10% | 6,342,010 |
| Jun 10, 2026 | 195.00 | 201.40 | 194.00 | 201.40 | 201.40 | 3.76% | 13,787,550 |
| Jun 9, 2026 | 192.60 | 197.00 | 192.00 | 194.10 | 194.10 | 0.26% | 3,873,004 |
| Jun 8, 2026 | 191.90 | 195.00 | 191.80 | 193.60 | 193.60 | 0.83% | 5,412,277 |
| Jun 5, 2026 | 191.30 | 197.20 | 191.30 | 192.00 | 192.00 | -0.26% | 2,542,793 |
| Jun 4, 2026 | 195.00 | 196.40 | 191.20 | 192.50 | 192.50 | -0.82% | 2,142,935 |
| Jun 3, 2026 | 192.00 | 196.50 | 191.10 | 194.10 | 194.10 | 0.52% | 3,573,154 |
| Jun 2, 2026 | 195.70 | 198.10 | 191.10 | 193.10 | 193.10 | -1.28% | 6,214,700 |
| Jun 1, 2026 | 200.20 | 203.00 | 195.60 | 195.60 | 195.60 | -3.65% | 8,290,278 |
| May 29, 2026 | 212.40 | 212.40 | 202.90 | 203.00 | 203.00 | -3.61% | 8,382,123 |
| May 28, 2026 | 217.20 | 219.20 | 209.40 | 210.60 | 210.60 | -3.39% | 24,373,300 |
| May 27, 2026 | 247.00 | 260.40 | 213.20 | 218.00 | 218.00 | -9.02% | 12,947,480 |
| May 26, 2026 | 244.20 | 273.40 | 236.20 | 239.60 | 239.60 | -0.99% | 3,136,465 |
| May 22, 2026 | 235.80 | 243.60 | 235.80 | 242.00 | 242.00 | 3.60% | 3,525,295 |
| May 21, 2026 | 239.00 | 239.00 | 232.80 | 233.60 | 233.60 | -2.10% | 2,099,160 |
| May 20, 2026 | 240.00 | 240.00 | 234.80 | 238.60 | 238.60 | 0.85% | 1,147,055 |
| May 19, 2026 | 235.60 | 238.00 | 234.60 | 236.60 | 236.60 | 1.55% | 828,777 |
| May 18, 2026 | 238.80 | 238.80 | 231.80 | 233.00 | 233.00 | -0.68% | 648,322 |
| May 15, 2026 | 238.20 | 238.20 | 231.80 | 234.60 | 234.60 | -1.10% | 695,897 |