- Share Prices
Greencore Group PLC (GNC)
235.50p+1.50 (+0.64%)12 Jun 2025, 19:03
Greencore Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jun 11, 2025 | 228.00p | 236.00p | 227.00p | 234.50p | 2,004,497 |
Jun 10, 2025 | 229.00p | 231.00p | 227.50p | 228.00p | 498,518 |
Jun 9, 2025 | 224.00p | 231.00p | 224.00p | 228.00p | 528,999 |
Jun 6, 2025 | 224.50p | 232.00p | 224.50p | 227.50p | 628,095 |
Jun 5, 2025 | 220.50p | 232.00p | 220.50p | 230.00p | 644,983 |
Jun 4, 2025 | 216.50p | 226.50p | 216.50p | 225.50p | 1,015,880 |
Jun 3, 2025 | 218.00p | 224.50p | 218.00p | 221.00p | 1,028,568 |
Jun 2, 2025 | 222.50p | 224.00p | 220.50p | 224.00p | 2,186,464 |
May 30, 2025 | 222.00p | 224.50p | 217.50p | 223.50p | 2,361,697 |
May 29, 2025 | 218.00p | 219.50p | 216.00p | 218.00p | 811,511 |
May 28, 2025 | 216.50p | 218.39p | 215.00p | 217.50p | 687,403 |
May 27, 2025 | 222.00p | 222.00p | 214.50p | 216.50p | 1,672,847 |
May 23, 2025 | 212.00p | 221.00p | 212.00p | 219.50p | 3,247,354 |
May 22, 2025 | 211.00p | 218.50p | 211.00p | 217.50p | 2,699,760 |
May 21, 2025 | 209.00p | 212.50p | 208.50p | 212.00p | 1,412,791 |
May 20, 2025 | 203.00p | 211.00p | 201.00p | 210.00p | 10,409,702 |
May 19, 2025 | 196.00p | 203.00p | 194.00p | 203.00p | 2,431,860 |
May 16, 2025 | 188.00p | 197.20p | 188.00p | 197.00p | 1,669,464 |
May 15, 2025 | 193.20p | 201.50p | 185.60p | 189.60p | 3,543,055 |
May 14, 2025 | 186.80p | 248.44p | 186.80p | 189.00p | 3,756,699 |
May 13, 2025 | 186.40p | 190.60p | 186.20p | 189.00p | 367,471 |
May 12, 2025 | 189.80p | 193.20p | 184.60p | 187.60p | 850,179 |
May 9, 2025 | 188.40p | 191.80p | 187.20p | 190.00p | 428,278 |
May 8, 2025 | 189.40p | 189.40p | 182.40p | 188.40p | 2,108,009 |
May 7, 2025 | 183.20p | 186.00p | 180.80p | 184.40p | 537,639 |
May 6, 2025 | 188.60p | 188.60p | 182.13p | 183.20p | 696,750 |
May 2, 2025 | 182.80p | 187.40p | 182.80p | 185.60p | 1,092,307 |
May 1, 2025 | 184.60p | 187.40p | 182.20p | 185.00p | 1,291,524 |
Apr 30, 2025 | 183.20p | 187.00p | 177.40p | 185.00p | 1,819,606 |
Apr 29, 2025 | 182.20p | 184.60p | 177.00p | 179.00p | 2,651,747 |
Apr 28, 2025 | 179.00p | 182.20p | 179.00p | 181.20p | 839,147 |
Apr 25, 2025 | 186.00p | 188.80p | 177.80p | 179.40p | 1,147,911 |
Apr 24, 2025 | 178.60p | 184.20p | 178.40p | 184.00p | 1,045,364 |
Apr 23, 2025 | 177.20p | 181.65p | 175.20p | 180.00p | 1,700,881 |
Apr 22, 2025 | 181.00p | 181.00p | 175.40p | 175.80p | 3,853,287 |
Apr 17, 2025 | 177.00p | 178.00p | 173.20p | 177.00p | 3,286,879 |
Apr 16, 2025 | 178.00p | 179.60p | 174.60p | 176.40p | 1,011,812 |
Apr 15, 2025 | 177.60p | 179.68p | 176.75p | 179.00p | 2,792,609 |
Apr 14, 2025 | 172.80p | 178.80p | 172.80p | 176.80p | 921,762 |
Apr 11, 2025 | 170.20p | 175.80p | 167.80p | 175.80p | 1,329,373 |
Apr 10, 2025 | 176.00p | 178.00p | 167.80p | 169.20p | 944,788 |
Apr 9, 2025 | 180.00p | 180.00p | 162.60p | 170.40p | 2,043,324 |
Apr 8, 2025 | 168.40p | 180.00p | 168.40p | 177.00p | 1,997,570 |
Apr 7, 2025 | 175.00p | 181.80p | 167.89p | 170.80p | 2,318,346 |
Apr 4, 2025 | 178.80p | 184.20p | 171.22p | 177.40p | 2,152,896 |
Apr 3, 2025 | 180.20p | 186.20p | 177.43p | 181.00p | 6,986,945 |
Apr 2, 2025 | 175.80p | 181.40p | 174.00p | 180.20p | 3,622,500 |
Apr 1, 2025 | 184.00p | 188.20p | 172.60p | 178.60p | 2,578,967 |
Mar 31, 2025 | 174.40p | 177.20p | 169.20p | 169.20p | 1,142,850 |
Mar 28, 2025 | 181.00p | 181.45p | 176.80p | 178.20p | 496,470 |