Greencore Group plc (LON:GNC)
London · Delayed Price · Currency is GBP · Price in GBX 279.00
+10.60 (3.95%)
Oct 14, 2026, 5:00 PM GMT
Greencore Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 270.20 | 279.60 | 269.00 | 279.00 | 279.00 | 3.95% | 4,129,925 |
| Oct 13, 2026 | 277.00 | 280.00 | 261.00 | 268.40 | 268.40 | 2.36% | 5,408,217 |
| Oct 12, 2026 | 255.80 | 262.80 | 255.60 | 262.20 | 262.20 | 2.66% | 1,775,307 |
| Oct 9, 2026 | 250.00 | 258.00 | 250.00 | 255.40 | 255.40 | 1.27% | 2,553,745 |
| Oct 8, 2026 | 246.20 | 252.20 | 246.20 | 252.20 | 252.20 | 1.45% | 1,869,880 |
| Oct 7, 2026 | 245.00 | 249.00 | 243.80 | 248.60 | 248.60 | 1.22% | 791,131 |
| Oct 6, 2026 | 249.60 | 249.60 | 243.60 | 245.60 | 245.60 | 0.66% | 776,161 |
| Oct 5, 2026 | 245.40 | 247.80 | 243.20 | 244.00 | 244.00 | -0.16% | 849,995 |
| Oct 2, 2026 | 251.60 | 251.60 | 244.40 | 244.40 | 244.40 | -1.85% | 2,208,814 |
| Oct 1, 2026 | 250.00 | 250.40 | 246.40 | 249.00 | 249.00 | -1.97% | 4,172,349 |
| Sep 30, 2026 | 246.80 | 257.40 | 246.80 | 254.00 | 254.00 | 3.25% | 2,687,508 |
| Sep 29, 2026 | 243.00 | 247.80 | 243.00 | 246.00 | 246.00 | - | 1,312,382 |
| Sep 28, 2026 | 250.40 | 252.20 | 246.00 | 246.00 | 246.00 | -0.73% | 1,012,714 |
| Sep 25, 2026 | 245.00 | 249.40 | 245.00 | 247.80 | 247.80 | 1.06% | 937,160 |
| Sep 24, 2026 | 244.00 | 246.20 | 242.40 | 245.20 | 245.20 | 0.49% | 1,120,659 |
| Sep 23, 2026 | 241.00 | 249.60 | 241.00 | 244.00 | 244.00 | -0.73% | 2,184,667 |
| Sep 22, 2026 | 244.40 | 247.60 | 243.80 | 245.80 | 245.80 | 0.74% | 1,099,276 |
| Sep 21, 2026 | 251.40 | 251.40 | 243.00 | 244.00 | 244.00 | -0.08% | 2,656,907 |
| Sep 18, 2026 | 250.60 | 250.60 | 243.60 | 244.20 | 244.20 | -0.81% | 2,927,196 |
| Sep 17, 2026 | 249.20 | 251.40 | 246.20 | 246.20 | 246.20 | -1.36% | 2,012,742 |
| Sep 16, 2026 | 255.40 | 255.40 | 246.60 | 249.60 | 249.60 | -0.08% | 1,524,137 |
| Sep 15, 2026 | 249.60 | 251.60 | 248.00 | 249.80 | 249.80 | -0.40% | 1,880,237 |
| Sep 14, 2026 | 252.40 | 253.00 | 249.00 | 250.80 | 250.80 | 0.88% | 1,204,668 |
| Sep 11, 2026 | 247.40 | 251.40 | 247.40 | 248.60 | 248.60 | 0.32% | 1,290,568 |
| Sep 10, 2026 | 250.00 | 253.60 | 247.80 | 247.80 | 247.80 | -1.35% | 1,728,280 |
| Sep 9, 2026 | 255.00 | 257.40 | 251.20 | 251.20 | 251.20 | -1.88% | 1,590,441 |
| Sep 8, 2026 | 255.20 | 257.60 | 255.00 | 256.00 | 256.00 | 0.08% | 683,108 |
| Sep 7, 2026 | 255.00 | 258.80 | 253.20 | 255.80 | 255.80 | 0.24% | 2,444,507 |
| Sep 4, 2026 | 254.60 | 257.60 | 254.60 | 255.20 | 255.20 | 0.24% | 1,484,370 |
| Sep 3, 2026 | 256.00 | 259.60 | 252.88 | 254.60 | 254.60 | -0.93% | 2,515,685 |
| Sep 2, 2026 | 258.00 | 261.60 | 257.00 | 257.00 | 257.00 | -1.15% | 2,187,864 |
| Sep 1, 2026 | 266.20 | 268.80 | 257.80 | 260.00 | 260.00 | -2.55% | 1,379,175 |
| Aug 28, 2026 | 264.20 | 268.80 | 264.20 | 266.80 | 266.80 | 0.76% | 1,622,824 |
| Aug 27, 2026 | 270.00 | 270.00 | 263.60 | 264.80 | 264.80 | -0.23% | 2,291,184 |
| Aug 26, 2026 | 263.00 | 270.80 | 263.00 | 265.40 | 265.40 | -0.67% | 912,269 |
| Aug 25, 2026 | 264.20 | 268.60 | 264.20 | 267.20 | 267.20 | -0.15% | 1,173,143 |
| Aug 24, 2026 | 266.80 | 274.80 | 266.40 | 267.60 | 267.60 | 0.53% | 1,122,385 |
| Aug 21, 2026 | 266.00 | 267.20 | 263.40 | 266.20 | 266.20 | 0.99% | 1,710,648 |
| Aug 20, 2026 | 264.80 | 265.80 | 262.40 | 263.60 | 263.60 | -0.23% | 1,130,266 |
| Aug 19, 2026 | 262.00 | 265.60 | 260.60 | 264.20 | 264.20 | 1.23% | 1,398,990 |
| Aug 18, 2026 | 262.00 | 263.00 | 259.40 | 261.00 | 261.00 | 0.77% | 1,214,630 |
| Aug 17, 2026 | 263.20 | 264.00 | 257.80 | 259.00 | 259.00 | -2.04% | 1,076,459 |
| Aug 14, 2026 | 263.40 | 265.60 | 262.20 | 264.40 | 264.40 | 0.30% | 749,630 |
| Aug 13, 2026 | 260.40 | 267.00 | 260.20 | 263.60 | 263.60 | 1.23% | 958,285 |
| Aug 12, 2026 | 261.80 | 266.00 | 257.80 | 260.40 | 260.40 | -1.06% | 1,387,324 |
| Aug 11, 2026 | 265.00 | 266.60 | 262.40 | 263.20 | 263.20 | -0.53% | 654,033 |
| Aug 10, 2026 | 267.60 | 267.60 | 262.20 | 264.60 | 264.60 | 0.46% | 1,096,251 |
| Aug 7, 2026 | 260.60 | 264.60 | 257.40 | 263.40 | 263.40 | 1.07% | 887,078 |
| Aug 6, 2026 | 267.40 | 267.40 | 258.00 | 260.60 | 260.60 | - | 1,527,237 |
| Aug 5, 2026 | 264.00 | 264.60 | 260.60 | 260.60 | 260.60 | -0.53% | 9,416,259 |