Greencore Group plc (LON:GNC)
London · Delayed Price · Currency is GBP · Price in GBX 239.60
-7.40 (-3.00%)
May 5, 2026, 2:02 PM GMT
Greencore Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 245.60 | 249.80 | 244.20 | 247.00 | 247.00 | -1.83% | 656,701 |
| Apr 30, 2026 | 247.40 | 252.00 | 247.20 | 251.60 | 251.60 | 1.13% | 1,193,018 |
| Apr 29, 2026 | 252.20 | 254.40 | 248.80 | 248.80 | 248.80 | -1.50% | 945,893 |
| Apr 28, 2026 | 255.00 | 256.80 | 252.00 | 252.60 | 252.60 | -0.79% | 852,868 |
| Apr 27, 2026 | 259.00 | 259.00 | 252.80 | 254.60 | 254.60 | -0.31% | 5,734,509 |
| Apr 24, 2026 | 260.20 | 260.20 | 250.00 | 255.40 | 255.40 | 0.63% | 1,077,311 |
| Apr 23, 2026 | 253.80 | 255.80 | 251.00 | 253.80 | 253.80 | -0.31% | 2,349,879 |
| Apr 22, 2026 | 254.80 | 257.00 | 252.80 | 254.60 | 254.60 | -0.70% | 4,082,439 |
| Apr 21, 2026 | 248.80 | 261.80 | 248.80 | 256.40 | 256.40 | 0.71% | 837,272 |
| Apr 20, 2026 | 261.40 | 261.40 | 253.20 | 254.60 | 254.60 | -1.09% | 554,569 |
| Apr 17, 2026 | 254.00 | 257.40 | 248.80 | 257.40 | 257.40 | 2.47% | 1,966,878 |
| Apr 16, 2026 | 247.80 | 253.80 | 247.80 | 251.20 | 251.20 | 1.13% | 1,148,550 |
| Apr 15, 2026 | 254.00 | 254.00 | 247.00 | 248.40 | 248.40 | -0.64% | 1,153,202 |
| Apr 14, 2026 | 245.00 | 252.20 | 245.00 | 250.00 | 250.00 | 1.71% | 671,987 |
| Apr 13, 2026 | 256.00 | 256.00 | 245.80 | 245.80 | 245.80 | -2.69% | 962,884 |
| Apr 10, 2026 | 237.60 | 252.60 | 237.60 | 252.60 | 252.60 | 3.69% | 1,337,403 |
| Apr 9, 2026 | 244.40 | 245.00 | 239.40 | 243.60 | 243.60 | -0.33% | 2,693,484 |
| Apr 8, 2026 | 244.40 | 250.40 | 244.15 | 244.40 | 244.40 | 2.26% | 7,750,480 |
| Apr 7, 2026 | 245.20 | 246.00 | 235.40 | 239.00 | 239.00 | -2.05% | 1,613,371 |
| Apr 2, 2026 | 241.00 | 246.00 | 239.50 | 244.00 | 244.00 | 0.41% | 5,707,126 |
| Apr 1, 2026 | 244.50 | 248.50 | 242.85 | 243.00 | 243.00 | 0.21% | 2,389,380 |
| Mar 31, 2026 | 243.00 | 247.00 | 241.50 | 242.50 | 242.50 | -0.21% | 4,530,352 |
| Mar 30, 2026 | 236.50 | 244.00 | 236.50 | 243.00 | 243.00 | 0.83% | 2,830,945 |
| Mar 27, 2026 | 245.50 | 247.50 | 240.00 | 241.00 | 241.00 | -1.03% | 4,798,139 |
| Mar 26, 2026 | 246.50 | 246.50 | 240.00 | 243.50 | 243.50 | 0.41% | 8,362,023 |
| Mar 25, 2026 | 241.50 | 244.50 | 239.93 | 242.50 | 242.50 | 0.21% | 3,069,694 |
| Mar 24, 2026 | 237.00 | 243.50 | 236.50 | 242.00 | 242.00 | 0.83% | 3,668,965 |
| Mar 23, 2026 | 242.00 | 247.50 | 236.38 | 240.00 | 240.00 | -3.03% | 6,620,581 |
| Mar 20, 2026 | 249.00 | 251.50 | 243.56 | 247.50 | 247.50 | -0.60% | 15,055,720 |
| Mar 19, 2026 | 248.50 | 250.50 | 245.50 | 249.00 | 249.00 | -1.39% | 1,262,979 |
| Mar 18, 2026 | 255.00 | 259.50 | 249.00 | 252.50 | 252.50 | -1.94% | 1,500,304 |
| Mar 17, 2026 | 249.00 | 258.00 | 244.50 | 257.50 | 257.50 | 1.18% | 1,078,472 |
| Mar 16, 2026 | 257.50 | 261.00 | 254.00 | 254.50 | 254.50 | -1.93% | 2,854,806 |
| Mar 13, 2026 | 256.00 | 262.00 | 250.50 | 259.50 | 259.50 | 1.96% | 2,026,444 |
| Mar 12, 2026 | 255.00 | 255.00 | 250.50 | 254.50 | 254.50 | 1.19% | 13,548,200 |
| Mar 11, 2026 | 253.50 | 259.50 | 251.50 | 251.50 | 251.50 | -2.90% | 1,098,863 |
| Mar 10, 2026 | 257.00 | 261.50 | 257.00 | 259.00 | 259.00 | 0.97% | 3,382,952 |
| Mar 9, 2026 | 256.00 | 258.50 | 250.50 | 256.50 | 256.50 | -0.77% | 955,375 |
| Mar 6, 2026 | 257.50 | 259.00 | 253.00 | 258.50 | 258.50 | 0.78% | 1,199,770 |
| Mar 5, 2026 | 257.00 | 261.00 | 253.50 | 256.50 | 256.50 | 0.20% | 1,080,008 |
| Mar 4, 2026 | 253.00 | 258.50 | 252.50 | 256.00 | 256.00 | 0.20% | 1,329,264 |
| Mar 3, 2026 | 261.50 | 262.00 | 249.00 | 255.50 | 255.50 | -2.29% | 2,757,943 |
| Mar 2, 2026 | 269.00 | 269.50 | 261.50 | 261.50 | 261.50 | -3.15% | 1,719,837 |
| 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% | 1,426,713 |
| 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 | 268.50 | 262.50 | 267.00 | 267.00 | 0.38% | 1,114,465 |
| 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 |