Greencore Group plc (LON:GNC)
London · Delayed Price · Currency is GBP · Price in GBX 250.00
+4.20 (1.71%)
Apr 14, 2026, 4:35 PM GMT
Greencore Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 269.00 | 270.00 | 264.50 | 266.50 | 266.50 | 0.19% | 995,565 |
| Feb 17, 2026 | 272.00 | 274.00 | 265.50 | 266.00 | 266.00 | -2.03% | 2,707,769 |
| Feb 16, 2026 | 271.00 | 277.50 | 268.00 | 271.50 | 271.50 | 0.37% | 2,220,086 |
| Feb 13, 2026 | 271.50 | 274.50 | 268.50 | 270.50 | 270.50 | -0.18% | 2,130,860 |
| Feb 12, 2026 | 281.50 | 285.00 | 271.00 | 271.00 | 271.00 | -7.98% | 3,436,327 |
| Feb 11, 2026 | 295.00 | 297.50 | 292.50 | 294.50 | 294.50 | -0.17% | 648,257 |
| Feb 10, 2026 | 299.50 | 299.50 | 295.00 | 295.00 | 295.00 | -0.84% | 2,994,255 |
| Feb 9, 2026 | 301.00 | 301.50 | 291.65 | 297.50 | 297.50 | -0.34% | 1,893,913 |
| Feb 6, 2026 | 304.00 | 306.00 | 298.50 | 298.50 | 298.50 | -2.61% | 669,501 |
| Feb 5, 2026 | 305.00 | 306.50 | 301.00 | 306.50 | 306.50 | 0.49% | 1,577,897 |
| Feb 4, 2026 | 301.00 | 307.50 | 299.18 | 305.00 | 305.00 | 1.16% | 1,421,159 |
| Feb 3, 2026 | 299.00 | 302.00 | 296.00 | 301.50 | 301.50 | 1.52% | 5,869,030 |
| Feb 2, 2026 | 289.50 | 297.00 | 288.50 | 297.00 | 297.00 | 2.59% | 4,517,998 |