167.60p+5.60 (+3.46%)24 May 2024, 18:26
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
May 24, 2024161.60p167.60p158.60p167.60p1,466,681
May 23, 2024167.20p169.40p162.00p162.00p2,615,119
May 22, 2024163.80p170.60p163.80p169.00p1,720,023
May 21, 2024142.00p170.40p141.20p165.60p5,278,194
May 20, 2024137.40p140.46p135.13p139.40p1,121,602
May 17, 2024136.00p137.05p134.60p135.00p1,341,760
May 16, 2024135.20p139.20p135.20p135.60p876,841
May 15, 2024138.00p139.42p135.20p139.00p9,132,511
May 14, 2024138.00p139.80p136.00p136.40p2,608,387
May 13, 2024135.00p138.00p134.20p138.00p846,788
May 10, 20241852.00p1908.00p1852.00p1898.00p35,143
May 9, 20241876.00p1926.00p1876.00p1892.00p74,427
May 8, 20241814.00p1890.00p1814.00p1880.00p61,367
May 7, 20241814.00p1918.00p1814.00p1886.00p52,865
May 3, 20241776.00p1874.00p1776.00p1868.00p80,575
May 2, 20241724.00p1784.00p1740.00p1784.00p95,900
May 1, 20241752.00p1818.00p1736.00p1736.00p65,694
Apr 30, 2024133.00p134.00p131.34p131.80p821,929
Apr 29, 2024136.60p136.60p132.77p133.00p687,828
Apr 26, 2024132.00p137.40p129.20p132.80p2,882,771
Apr 25, 2024130.00p130.80p128.60p128.60p2,922,818
Apr 24, 2024128.60p133.00p128.60p129.80p1,167,013
Apr 23, 2024133.00p133.00p130.80p131.00p645,850
Apr 22, 2024127.00p131.40p127.00p130.20p482,603
Apr 19, 2024128.00p131.45p127.80p128.00p669,587
Apr 18, 2024127.20p131.20p127.20p129.80p437,778
Apr 17, 2024129.40p130.67p128.00p129.20p843,239
Apr 16, 2024132.60p133.80p127.60p130.20p3,028,870
Apr 15, 2024132.00p134.80p129.40p134.40p1,238,226
Apr 12, 2024134.00p135.80p132.00p132.00p5,093,255
Apr 11, 2024136.00p136.00p133.00p134.80p1,156,493
Apr 10, 2024132.00p134.80p132.00p134.40p2,090,867
Apr 9, 2024132.20p134.00p131.80p132.60p3,205,874
Apr 8, 2024134.00p135.07p131.60p132.60p1,546,078
Apr 5, 2024128.00p134.00p127.80p134.00p5,829,552
Apr 4, 2024130.00p131.20p129.80p130.20p4,108,660
Apr 3, 2024125.20p129.60p123.00p127.20p4,801,446
Apr 2, 2024118.40p126.60p118.40p126.00p15,998,166
Mar 28, 20241796.00p1823.00p1765.00p1765.00p95,844
Mar 27, 20241803.00p1811.72p1765.26p1787.00p54,623
Mar 26, 20241779.00p1819.00p1744.00p1817.00p73,601
Mar 25, 20241785.00p1835.00p1766.00p1766.00p132,332
Mar 22, 20241778.00p1847.00p1778.00p1831.00p81,733
Mar 21, 20241716.00p1829.00p1716.00p1829.00p96,684
Mar 20, 20241746.00p1746.00p1692.00p1743.00p63,710
Mar 19, 20241789.00p1789.00p1708.50p1715.00p92,971
Mar 18, 20241788.00p1800.00p1743.00p1743.00p88,366
Mar 15, 20241813.00p1813.00p1758.00p1795.00p151,081
Mar 14, 20241807.00p1818.00p1768.00p1780.00p96,412
Mar 13, 20241803.00p1808.14p1783.00p1797.00p119,224
Showing 1 to 50 of 252