Greencore Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	4.08	4.08	4.08	4.08	4.08	19.40%	1,530
Aug 6, 2025	3.42	3.42	3.42	3.42	3.38	-4.55%	601
Aug 4, 2025	3.58	3.58	3.58	3.58	3.54	15.48%	611
Jul 3, 2025	3.10	3.10	3.10	3.10	3.07	-2.52%	1,000
Jun 27, 2025	3.25	3.25	3.18	3.18	3.15	40.34%	15,944
Apr 17, 2025	2.27	2.27	2.27	2.27	2.24	0.71%	2,000
Apr 1, 2025	2.25	2.25	2.25	2.25	2.23	-2.17%	21,110
Mar 26, 2025	2.30	2.30	2.30	2.30	2.28	-1.29%	4,270
Mar 14, 2025	2.38	2.38	2.33	2.33	2.31	-6.80%	200
Feb 19, 2025	2.50	2.50	2.50	2.50	2.47	19.27%	7,769
Jan 13, 2025	2.11	2.11	2.10	2.10	2.07	-22.83%	5,341
Dec 17, 2024	2.72	2.72	2.72	2.72	2.66	-1.24%	4,120
Dec 5, 2024	2.75	2.75	2.75	2.75	2.70	1.10%	12,151
Dec 3, 2024	2.72	2.72	2.72	2.72	2.67	1.87%	4,159
Oct 31, 2024	2.67	2.67	2.67	2.67	2.62	-4.98%	7,779
Oct 15, 2024	2.81	2.81	2.81	2.81	2.76	15.16%	12,133
Oct 8, 2024	2.44	2.44	2.44	2.44	2.39	-	5,000
Sep 26, 2024	2.44	2.44	2.44	2.44	2.39	4.72%	1,548
Aug 29, 2024	2.37	2.37	2.33	2.33	2.29	-2.92%	3,600
Aug 28, 2024	2.40	2.40	2.40	2.40	2.35	8.06%	1,904
Aug 1, 2024	2.22	2.22	2.22	2.22	2.18	-1.29%	2,708
Jul 16, 2024	2.25	2.25	2.25	2.25	2.21	4.65%	10,000
Jun 6, 2024	2.15	2.15	2.15	2.15	2.11	3.86%	43,618
May 24, 2024	2.07	2.07	2.07	2.07	2.03	66.94%	8,376
Feb 13, 2024	1.24	1.24	1.24	1.24	1.22	1.64%	8,425
Jan 4, 2024	1.22	1.22	1.22	1.22	1.20	2.95%	100
Jan 2, 2024	1.19	1.19	1.19	1.19	1.16	-2.87%	100
Dec 14, 2023	1.28	1.28	1.22	1.22	1.20	1.67%	11,342
Dec 7, 2023	1.20	1.20	1.20	1.20	1.18	-2.83%	200
Nov 28, 2023	1.24	1.24	1.24	1.24	1.21	13.30%	100
Sep 1, 2023	1.05	1.09	1.05	1.09	1.07	-1.80%	3,600
Jul 18, 2023	1.11	1.11	1.11	1.11	1.09	19.82%	800
Jun 27, 2023	0.93	0.93	0.93	0.93	0.91	-3.50%	1,341
May 24, 2023	0.96	0.96	0.96	0.96	0.94	-0.12%	16,549
Mar 28, 2023	1.01	1.01	0.96	0.96	0.94	-6.68%	2,161
Mar 21, 2023	1.03	1.03	1.03	1.03	1.01	8.99%	500
Feb 24, 2023	0.95	0.95	0.95	0.95	0.93	-5.50%	23,828
Feb 13, 2023	1.00	1.00	1.00	1.00	0.98	-1.96%	1,000
Feb 8, 2023	1.02	1.02	1.02	1.02	1.00	8.40%	2,844
Jan 18, 2023	0.94	0.94	0.94	0.94	0.92	-	4,031
Jan 17, 2023	0.94	0.94	0.94	0.94	0.92	-4.46%	4,031
Jan 12, 2023	0.98	0.98	0.98	0.98	0.97	8.23%	68,268
Jan 9, 2023	0.91	0.91	0.91	0.91	0.89	31.88%	9,202
Dec 23, 2022	0.73	0.73	0.69	0.69	0.68	-	13,300
Dec 22, 2022	0.73	0.73	0.69	0.69	0.68	-	13,300
Dec 14, 2022	0.69	0.69	0.69	0.69	0.68	-0.72%	3,099
Dec 13, 2022	0.70	0.70	0.70	0.70	0.68	-	6,920
Dec 7, 2022	0.70	0.70	0.70	0.70	0.68	-14.20%	6,920
Nov 29, 2022	0.81	0.81	0.81	0.81	0.79	3.18%	20,538