1. Share Prices

  2. Greencore Group PLC (GNC)

129.80p-1.20 (-0.92%)24 Apr 2024, 18:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Greencore Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
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, 2024116.00p120.40p115.30p119.30p1,774,392
Mar 27, 2024116.90p121.50p116.90p117.40p4,353,136
Mar 26, 2024115.40p119.00p113.00p118.00p8,088,549
Mar 25, 2024112.60p114.42p111.35p112.90p1,689,525
Mar 22, 2024115.00p115.90p113.00p113.50p600,792
Mar 21, 2024115.00p115.00p112.20p113.80p586,463
Mar 20, 2024112.00p113.50p111.80p112.20p909,187
Mar 19, 2024111.00p112.50p109.75p112.00p1,562,155
Mar 18, 2024111.00p113.00p109.78p111.40p2,453,052
Mar 15, 2024109.00p110.70p106.70p110.60p4,525,910
Mar 14, 2024108.30p108.90p106.13p106.90p453,672
Mar 13, 2024107.00p109.50p106.30p107.60p437,984
Mar 12, 2024104.00p108.50p104.00p108.20p533,666
Mar 11, 2024105.10p107.80p104.40p106.60p760,897
Mar 8, 2024103.60p106.69p103.57p106.10p3,308,570
Mar 7, 2024101.30p105.20p101.30p105.00p490,475
Mar 6, 2024102.30p103.90p102.10p102.90p1,713,302
Mar 5, 2024101.40p103.80p101.30p102.80p343,915
Mar 4, 2024102.00p103.20p102.00p102.80p513,751
Mar 1, 2024102.50p102.90p101.27p102.40p404,102
Feb 29, 2024102.90p103.00p101.00p102.20p810,785
Feb 28, 2024104.00p104.00p101.20p101.90p330,548
Feb 27, 2024101.70p103.69p101.10p102.90p402,058
Feb 26, 2024102.00p103.00p100.80p102.50p1,396,334
Feb 23, 2024104.00p104.00p98.65p101.50p1,612,496
Feb 22, 2024103.00p105.00p102.20p102.20p449,888
Feb 21, 2024106.00p106.00p103.18p104.60p794,192
Feb 20, 2024103.60p104.80p102.70p104.30p4,194,331
Feb 19, 2024101.20p105.00p101.20p104.50p1,523,067
Feb 16, 2024103.90p103.90p101.50p102.50p1,367,809
Feb 15, 2024103.70p103.80p100.40p102.50p571,029
Feb 14, 2024101.40p102.80p98.50p102.40p640,115
Feb 13, 2024100.10p102.27p99.05p100.60p1,109,394
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.