235.50p+1.50 (+0.64%)12 Jun 2025, 19:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Greencore Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 11, 2025228.00p236.00p227.00p234.50p2,004,497
Jun 10, 2025229.00p231.00p227.50p228.00p498,518
Jun 9, 2025224.00p231.00p224.00p228.00p528,999
Jun 6, 2025224.50p232.00p224.50p227.50p628,095
Jun 5, 2025220.50p232.00p220.50p230.00p644,983
Jun 4, 2025216.50p226.50p216.50p225.50p1,015,880
Jun 3, 2025218.00p224.50p218.00p221.00p1,028,568
Jun 2, 2025222.50p224.00p220.50p224.00p2,186,464
May 30, 2025222.00p224.50p217.50p223.50p2,361,697
May 29, 2025218.00p219.50p216.00p218.00p811,511
May 28, 2025216.50p218.39p215.00p217.50p687,403
May 27, 2025222.00p222.00p214.50p216.50p1,672,847
May 23, 2025212.00p221.00p212.00p219.50p3,247,354
May 22, 2025211.00p218.50p211.00p217.50p2,699,760
May 21, 2025209.00p212.50p208.50p212.00p1,412,791
May 20, 2025203.00p211.00p201.00p210.00p10,409,702
May 19, 2025196.00p203.00p194.00p203.00p2,431,860
May 16, 2025188.00p197.20p188.00p197.00p1,669,464
May 15, 2025193.20p201.50p185.60p189.60p3,543,055
May 14, 2025186.80p248.44p186.80p189.00p3,756,699
May 13, 2025186.40p190.60p186.20p189.00p367,471
May 12, 2025189.80p193.20p184.60p187.60p850,179
May 9, 2025188.40p191.80p187.20p190.00p428,278
May 8, 2025189.40p189.40p182.40p188.40p2,108,009
May 7, 2025183.20p186.00p180.80p184.40p537,639
May 6, 2025188.60p188.60p182.13p183.20p696,750
May 2, 2025182.80p187.40p182.80p185.60p1,092,307
May 1, 2025184.60p187.40p182.20p185.00p1,291,524
Apr 30, 2025183.20p187.00p177.40p185.00p1,819,606
Apr 29, 2025182.20p184.60p177.00p179.00p2,651,747
Apr 28, 2025179.00p182.20p179.00p181.20p839,147
Apr 25, 2025186.00p188.80p177.80p179.40p1,147,911
Apr 24, 2025178.60p184.20p178.40p184.00p1,045,364
Apr 23, 2025177.20p181.65p175.20p180.00p1,700,881
Apr 22, 2025181.00p181.00p175.40p175.80p3,853,287
Apr 17, 2025177.00p178.00p173.20p177.00p3,286,879
Apr 16, 2025178.00p179.60p174.60p176.40p1,011,812
Apr 15, 2025177.60p179.68p176.75p179.00p2,792,609
Apr 14, 2025172.80p178.80p172.80p176.80p921,762
Apr 11, 2025170.20p175.80p167.80p175.80p1,329,373
Apr 10, 2025176.00p178.00p167.80p169.20p944,788
Apr 9, 2025180.00p180.00p162.60p170.40p2,043,324
Apr 8, 2025168.40p180.00p168.40p177.00p1,997,570
Apr 7, 2025175.00p181.80p167.89p170.80p2,318,346
Apr 4, 2025178.80p184.20p171.22p177.40p2,152,896
Apr 3, 2025180.20p186.20p177.43p181.00p6,986,945
Apr 2, 2025175.80p181.40p174.00p180.20p3,622,500
Apr 1, 2025184.00p188.20p172.60p178.60p2,578,967
Mar 31, 2025174.40p177.20p169.20p169.20p1,142,850
Mar 28, 2025181.00p181.45p176.80p178.20p496,470
Showing 1 to 50 of 253