Greencore Group plc (LON:GNC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 298.00
+2.00 (0.68%)
Nov 4, 2026, 3:42 PM GMT
Greencore Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 296.20 | 299.40 | 293.80 | 298.00 | 298.00 | 0.68% | 695,455 |
| Nov 3, 2026 | 295.00 | 300.80 | 294.80 | 296.00 | 296.00 | -1.40% | 1,092,844 |
| Nov 2, 2026 | 293.20 | 300.20 | 293.00 | 300.20 | 300.20 | 2.39% | 4,228,235 |
| Oct 30, 2026 | 295.40 | 297.20 | 293.20 | 293.20 | 293.20 | -0.07% | 1,393,901 |
| Oct 29, 2026 | 290.80 | 294.40 | 288.60 | 293.40 | 293.40 | 1.38% | 1,083,821 |
| Oct 28, 2026 | 289.60 | 291.80 | 287.60 | 289.40 | 289.40 | -0.21% | 965,400 |
| Oct 27, 2026 | 288.60 | 290.00 | 287.00 | 290.00 | 290.00 | 0.42% | 2,954,680 |
| Oct 26, 2026 | 288.00 | 292.20 | 286.03 | 288.80 | 288.80 | 0.42% | 1,117,826 |
| Oct 23, 2026 | 280.00 | 288.60 | 280.00 | 287.60 | 287.60 | 0.63% | 1,208,100 |
| Oct 22, 2026 | 284.00 | 286.60 | 280.80 | 285.80 | 285.80 | 0.99% | 1,439,101 |
| Oct 21, 2026 | 282.00 | 285.80 | 277.60 | 283.00 | 283.00 | 1.58% | 1,224,003 |
| Oct 20, 2026 | 279.00 | 282.40 | 277.40 | 278.60 | 278.60 | -0.14% | 1,846,561 |
| Oct 19, 2026 | 277.80 | 280.80 | 274.20 | 279.00 | 279.00 | 0.50% | 1,036,609 |
| Oct 16, 2026 | 273.00 | 278.20 | 271.20 | 277.60 | 277.60 | 1.61% | 3,387,359 |
| Oct 15, 2026 | 279.00 | 283.80 | 273.20 | 273.20 | 273.20 | -2.08% | 3,358,544 |
| Oct 14, 2026 | 270.20 | 279.60 | 269.00 | 279.00 | 279.00 | 3.95% | 4,129,928 |
| Oct 13, 2026 | 277.00 | 281.40 | 261.00 | 268.40 | 268.40 | 2.36% | 5,535,238 |
| Oct 12, 2026 | 255.80 | 263.00 | 255.60 | 262.20 | 262.20 | 2.66% | 2,008,327 |
| 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% | 2,119,883 |
| Oct 7, 2026 | 245.00 | 249.00 | 243.80 | 248.60 | 248.60 | 1.22% | 803,346 |
| Oct 6, 2026 | 249.60 | 249.60 | 243.60 | 245.60 | 245.60 | 0.66% | 776,168 |
| Oct 5, 2026 | 245.40 | 247.80 | 243.20 | 244.00 | 244.00 | -0.16% | 849,995 |
| Oct 2, 2026 | 251.60 | 252.00 | 244.40 | 244.40 | 244.40 | -1.85% | 2,308,818 |
| Oct 1, 2026 | 250.00 | 251.40 | 246.00 | 249.00 | 249.00 | -1.97% | 4,172,362 |
| Sep 30, 2026 | 246.80 | 257.40 | 246.80 | 254.00 | 254.00 | 3.25% | 2,687,508 |
| Sep 29, 2026 | 243.00 | 249.60 | 243.00 | 246.00 | 246.00 | - | 4,045,382 |
| Sep 28, 2026 | 250.40 | 253.20 | 246.00 | 246.00 | 246.00 | -0.73% | 1,012,721 |
| 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 | 249.80 | 241.00 | 244.00 | 244.00 | -0.73% | 2,184,670 |
| Sep 22, 2026 | 244.40 | 247.60 | 243.40 | 245.80 | 245.80 | 0.74% | 2,758,278 |
| Sep 21, 2026 | 251.40 | 251.40 | 243.00 | 244.00 | 244.00 | -0.08% | 2,656,913 |
| Sep 18, 2026 | 250.60 | 250.60 | 243.60 | 244.20 | 244.20 | -0.81% | 2,927,196 |
| Sep 17, 2026 | 249.20 | 251.80 | 246.20 | 246.20 | 246.20 | -1.36% | 2,012,743 |
| Sep 16, 2026 | 255.40 | 255.40 | 246.60 | 249.60 | 249.60 | -0.08% | 1,528,320 |
| Sep 15, 2026 | 249.60 | 251.60 | 248.00 | 249.80 | 249.80 | -0.40% | 1,880,241 |
| Sep 14, 2026 | 252.40 | 253.00 | 248.60 | 250.80 | 250.80 | 0.88% | 1,204,666 |
| Sep 11, 2026 | 247.40 | 251.40 | 247.10 | 248.60 | 248.60 | 0.32% | 1,290,573 |
| 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 | 260.00 | 255.00 | 256.00 | 256.00 | 0.08% | 683,111 |
| 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 | 252.90 | 254.60 | 254.60 | -0.93% | 2,730,570 |
| Sep 2, 2026 | 258.00 | 261.80 | 257.00 | 257.00 | 257.00 | -1.15% | 2,187,867 |
| 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% | 919,790 |