1. Share Prices

  2. Greencore Group (GNC)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Greencore Group Historic Prices

 
     
Download
Date Open High Low Close Volume
Jun 5, 2020 145.30 151.751 144.20 147.80 2,347,478
Jun 4, 2020 140.30 150.364 139.40 142.20 3,737,786
Jun 3, 2020 136.10 144.80 134.90 143.20 3,122,251
Jun 2, 2020 135.80 141.042 133.40 134.00 1,759,097
Jun 1, 2020 135.20 139.30 133.70 137.50 961,685
May 29, 2020 134.40 138.30 131.78 135.30 2,279,562
May 28, 2020 145.70 146.444 136.90 137.10 21,643,488
May 27, 2020 129.00 145.386 127.22 143.00 5,333,484
May 26, 2020 132.00 133.42 125.168 128.40 5,004,655
May 25, 2020 134.20 0.00 0.00 127.00 0
May 22, 2020 134.20 134.20 123.40 127.00 2,472,749
May 21, 2020 138.00 138.50 131.90 132.20 1,683,617
May 20, 2020 141.093 141.093 132.80 138.40 3,552,755
May 19, 2020 142.00 152.661 137.388 140.30 3,304,287
May 18, 2020 147.30 158.508 147.30 151.10 1,034,143
May 15, 2020 147.672 153.60 147.60 148.70 1,659,089
May 14, 2020 164.40 164.40 137.90 144.10 2,843,019
May 13, 2020 169.202 170.60 162.70 168.20 1,245,524
May 12, 2020 176.90 177.30 169.10 169.10 1,687,579
May 11, 2020 178.10 180.30 172.371 177.80 963,811
May 8, 2020 0.00 0.00 0.00 174.80 0
May 7, 2020 173.40 178.30 173.40 174.80 1,325,550
May 6, 2020 169.50 174.80 169.20 172.90 1,490,310
May 5, 2020 174.70 181.00 171.30 174.10 782,927
May 4, 2020 170.40 179.40 168.698 177.50 1,157,537
May 1, 2020 176.70 180.712 171.10 172.00 2,243,890
Apr 30, 2020 190.70 193.70 178.20 182.20 992,055
Apr 29, 2020 185.00 189.00 178.30 188.90 1,467,817
Apr 28, 2020 168.322 184.50 166.00 183.30 2,226,514
Apr 27, 2020 168.20 179.40 168.20 170.70 1,102,649
Apr 24, 2020 168.90 178.30 165.70 170.80 1,610,258
Apr 23, 2020 170.00 170.00 164.50 168.40 1,632,830
Apr 22, 2020 165.50 169.50 163.90 166.30 1,504,275
Apr 21, 2020 170.10 177.00 165.90 166.80 2,227,567
Apr 20, 2020 167.40 169.70 164.20 169.70 2,005,289
Apr 17, 2020 167.00 171.00 161.80 163.50 1,966,366
Apr 16, 2020 159.60 165.00 159.40 162.60 1,691,701
Apr 15, 2020 165.00 168.10 159.30 159.30 1,166,393
Apr 14, 2020 175.70 177.90 166.74 167.80 1,254,310
Apr 13, 2020 170.50 0.00 0.00 174.10 0
Apr 10, 2020 170.50 176.50 166.50 174.10 1,510,114
Apr 9, 2020 170.50 176.50 166.50 174.10 1,510,114
Apr 8, 2020 168.60 172.80 166.20 167.00 4,120,076
Apr 7, 2020 160.00 180.186 158.84 172.00 4,427,966
Apr 6, 2020 145.00 160.20 145.00 160.20 1,581,337
Apr 3, 2020 145.70 148.10 142.20 144.30 1,859,963
Apr 2, 2020 154.30 154.30 141.40 145.80 2,257,092
Apr 1, 2020 157.50 159.40 146.50 151.20 3,963,651
Mar 31, 2020 163.00 169.80 160.55 164.95 2,133,052
Mar 30, 2020 163.15 163.85 156.684 161.00 2,835,784
1 2 3 4 5 6
»
Showing 1 to 50 of 260

Sign up to our
daily 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:
04 Jun 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag