Greencore Group plc (LON:GNC)
London · Delayed Price · Currency is GBP · Price in GBX 239.60
-2.40 (-0.99%)
May 26, 2026, 5:06 PM GMT
Greencore Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 273.40 | 273.40 | 236.20 | 243.20 | - | 0.50% | 680,711 |
| May 22, 2026 | 235.80 | 243.60 | 235.80 | 242.00 | 242.00 | 3.60% | 2,615,293 |
| May 21, 2026 | 239.00 | 239.00 | 232.80 | 233.60 | 233.60 | -2.10% | 1,949,161 |
| 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 |
| May 14, 2026 | 234.20 | 237.20 | 230.40 | 237.20 | 237.20 | 3.40% | 824,007 |
| May 13, 2026 | 230.00 | 231.20 | 225.60 | 229.40 | 229.40 | 0.26% | 952,440 |
| May 12, 2026 | 230.00 | 232.40 | 226.80 | 228.80 | 228.80 | -1.04% | 1,381,265 |
| May 11, 2026 | 233.60 | 236.60 | 230.60 | 231.20 | 231.20 | -1.95% | 1,307,773 |
| May 8, 2026 | 234.20 | 238.72 | 232.20 | 235.80 | 235.80 | 0.43% | 1,358,533 |
| May 7, 2026 | 238.80 | 239.60 | 232.84 | 234.80 | 234.80 | -0.93% | 2,129,120 |
| May 6, 2026 | 243.00 | 243.00 | 237.00 | 237.00 | 237.00 | -0.84% | 3,281,350 |
| May 5, 2026 | 251.60 | 251.60 | 234.60 | 239.00 | 239.00 | -3.24% | 3,368,538 |
| May 1, 2026 | 245.60 | 249.80 | 244.20 | 247.00 | 247.00 | -1.83% | 809,237 |
| Apr 30, 2026 | 247.40 | 252.00 | 247.20 | 251.60 | 251.60 | 1.13% | 1,225,618 |
| Apr 29, 2026 | 252.20 | 254.40 | 248.80 | 248.80 | 248.80 | -1.50% | 961,660 |
| Apr 28, 2026 | 255.00 | 256.80 | 252.00 | 252.60 | 252.60 | -0.79% | 852,869 |
| 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% | 1,077,314 |
| 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% | 867,964 |
| 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% | 1,148,552 |
| 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% | 671,986 |
| 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% | 7,750,772 |
| 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% | 3,361,518 |
| 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% | 2,830,977 |
| 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 |