1. Share Prices

  2. Greencore Group PLC (GNC)

235.50p+1.50 (+0.64%)12 Jun 2025, 19:03
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
Jun 11, 2025228.00p236.00p227.00p234.50p2,004,497
Jun 10, 2025229.00p231.00p227.50p228.00p498,518
Jun 9, 2025224.00p231.00p224.00p228.00p528,999
Jun 6, 2025224.50p232.00p224.50p227.50p628,095
Jun 5, 2025220.50p232.00p220.50p230.00p644,983
Jun 4, 2025216.50p226.50p216.50p225.50p1,015,880
Jun 3, 2025218.00p224.50p218.00p221.00p1,028,568
Jun 2, 2025222.50p224.00p220.50p224.00p2,186,464
May 30, 2025222.00p224.50p217.50p223.50p2,361,697
May 29, 2025218.00p219.50p216.00p218.00p811,511
May 28, 2025216.50p218.39p215.00p217.50p687,403
May 27, 2025222.00p222.00p214.50p216.50p1,672,847
May 23, 2025212.00p221.00p212.00p219.50p3,247,354
May 22, 2025211.00p218.50p211.00p217.50p2,699,760
May 21, 2025209.00p212.50p208.50p212.00p1,412,791
May 20, 2025203.00p211.00p201.00p210.00p10,409,702
May 19, 2025196.00p203.00p194.00p203.00p2,431,860
May 16, 2025188.00p197.20p188.00p197.00p1,669,464
May 15, 2025193.20p201.50p185.60p189.60p3,543,055
May 14, 2025186.80p248.44p186.80p189.00p3,756,699
May 13, 2025186.40p190.60p186.20p189.00p367,471
May 12, 2025189.80p193.20p184.60p187.60p850,179
May 9, 2025188.40p191.80p187.20p190.00p428,278
May 8, 2025189.40p189.40p182.40p188.40p2,108,009
May 7, 2025183.20p186.00p180.80p184.40p537,639
May 6, 2025188.60p188.60p182.13p183.20p696,750
May 2, 2025182.80p187.40p182.80p185.60p1,092,307
May 1, 2025184.60p187.40p182.20p185.00p1,291,524
Apr 30, 2025183.20p187.00p177.40p185.00p1,819,606
Apr 29, 2025182.20p184.60p177.00p179.00p2,651,747
Apr 28, 2025179.00p182.20p179.00p181.20p839,147
Apr 25, 2025186.00p188.80p177.80p179.40p1,147,911
Apr 24, 2025178.60p184.20p178.40p184.00p1,045,364
Apr 23, 2025177.20p181.65p175.20p180.00p1,700,881
Apr 22, 2025181.00p181.00p175.40p175.80p3,853,287
Apr 17, 2025177.00p178.00p173.20p177.00p3,286,879
Apr 16, 2025178.00p179.60p174.60p176.40p1,011,812
Apr 15, 2025177.60p179.68p176.75p179.00p2,792,609
Apr 14, 2025172.80p178.80p172.80p176.80p921,762
Apr 11, 2025170.20p175.80p167.80p175.80p1,329,373
Apr 10, 2025176.00p178.00p167.80p169.20p944,788
Apr 9, 2025180.00p180.00p162.60p170.40p2,043,324
Apr 8, 2025168.40p180.00p168.40p177.00p1,997,570
Apr 7, 2025175.00p181.80p167.89p170.80p2,318,346
Apr 4, 2025178.80p184.20p171.22p177.40p2,152,896
Apr 3, 2025180.20p186.20p177.43p181.00p6,986,945
Apr 2, 2025175.80p181.40p174.00p180.20p3,622,500
Apr 1, 2025184.00p188.20p172.60p178.60p2,578,967
Mar 31, 2025174.40p177.20p169.20p169.20p1,142,850
Mar 28, 2025181.00p181.45p176.80p178.20p496,470
123456
Showing 1 to 50 of 253

Most Read

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:
12 Jun 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC83.104.86
Wh Smith PLC1,121.004.67
Paypoint PLC792.324.25
Great Portland Estates PLC356.004.09
Crest Nicholson Holdings PLC196.904.01
Halma PLC3,134.003.77

Fallers

CompanyPrice% Chg
Molten Ventures PLC296.40-5.18
Mobico Group PLC25.98-4.90
Integrafin Holdings PLC312.00-4.59
Diversified Energy Company PLC1,047.00-4.38
Sdcl Efficiency Income Trust PLC47.05-4.37
Easyjet PLC560.00-3.61