1. Share Prices

  2. Greencore Group PLC (GNC)

179.60p+0.20 (+0.11%)26 Jul 2024, 16:36
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
Jul 26, 2024175.00p182.40p173.40p179.60p2,348,868
Jul 25, 2024183.60p183.60p175.83p179.40p1,193,987
Jul 24, 2024185.00p188.80p181.80p181.80p1,708,891
Jul 23, 2024180.80p183.40p177.00p179.80p1,113,060
Jul 22, 2024177.00p182.80p176.40p181.40p836,933
Jul 19, 2024176.60p178.40p175.09p177.00p527,864
Jul 18, 2024175.00p178.80p175.00p177.60p1,581,831
Jul 17, 2024180.00p180.00p175.00p175.00p1,472,304
Jul 16, 2024180.00p180.00p178.00p178.00p1,516,850
Jul 15, 2024178.00p179.80p177.20p179.00p1,730,929
Jul 12, 2024177.00p179.20p176.00p178.60p1,547,833
Jul 11, 2024178.00p178.60p174.80p176.60p1,409,852
Jul 10, 2024178.80p178.80p175.40p176.80p1,200,101
Jul 9, 2024184.00p184.00p176.80p177.20p1,843,118
Jul 8, 2024176.00p183.08p171.40p180.80p1,886,788
Jul 5, 2024171.20p180.40p171.20p179.40p1,458,639
Jul 4, 2024175.00p175.80p172.00p174.00p960,407
Jul 3, 2024172.00p173.40p169.40p173.20p1,004,519
Jul 2, 2024169.60p171.40p166.60p170.60p1,237,776
Jul 1, 2024164.40p170.00p164.40p170.00p805,212
Jun 28, 2024166.00p169.00p166.00p166.40p1,582,881
Jun 27, 2024166.20p168.86p164.40p168.00p1,718,953
Jun 26, 2024167.00p167.00p164.60p165.80p2,356,636
Jun 25, 2024173.00p173.00p164.60p165.40p2,952,105
Jun 24, 2024168.00p171.20p166.40p167.80p879,686
Jun 21, 2024169.00p170.20p166.95p169.80p3,231,955
Jun 20, 2024162.00p169.60p162.00p169.60p4,519,450
Jun 19, 2024169.00p169.00p164.20p164.20p1,286,751
Jun 18, 2024163.60p167.20p159.18p165.80p2,445,225
Jun 17, 2024156.80p165.98p156.20p159.60p3,845,965
Jun 14, 2024165.60p167.20p160.20p162.00p4,442,534
Jun 13, 2024168.00p168.00p165.20p166.60p1,164,924
Jun 12, 2024165.40p169.00p164.00p167.60p1,653,264
Jun 11, 2024175.00p175.00p166.60p168.80p604,783
Jun 10, 2024172.40p173.60p169.60p170.80p574,621
Jun 7, 2024171.20p176.20p170.60p173.00p2,764,595
Jun 6, 2024168.60p175.00p166.40p174.00p2,961,255
Jun 5, 2024175.20p175.20p167.80p169.00p958,354
Jun 4, 2024175.40p178.00p170.40p172.20p1,005,843
Jun 3, 2024177.20p178.60p174.80p176.60p923,125
May 31, 2024174.60p178.20p173.00p175.40p3,220,724
May 30, 2024167.00p174.20p167.00p174.20p2,363,409
May 29, 2024168.00p170.40p165.83p170.40p1,300,969
May 28, 2024166.80p168.00p164.00p166.80p3,013,356
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
123456
Showing 1 to 50 of 254

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 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.