1. Share Prices

  2. Greencore Group PLC (GNC)

256.00p-1.50 (-0.58%)07 Aug 2025, 14:53
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
Aug 6, 2025254.50p258.00p250.50p257.50p741,891
Aug 5, 2025257.50p258.25p251.50p257.00p591,245
Aug 4, 2025251.00p255.50p251.00p253.50p408,318
Aug 1, 2025254.50p257.50p250.50p253.50p593,560
Jul 31, 2025253.50p259.00p253.00p257.00p968,075
Jul 30, 2025256.50p259.00p253.00p253.50p662,559
Jul 29, 2025265.50p266.92p258.50p258.50p625,401
Jul 28, 2025270.50p273.00p264.00p264.00p1,755,711
Jul 25, 2025276.50p279.00p270.00p270.50p9,409,902
Jul 24, 2025275.00p281.00p272.50p278.50p2,345,792
Jul 23, 2025270.50p277.00p269.50p275.00p2,720,724
Jul 22, 2025255.50p270.50p251.50p270.00p3,624,746
Jul 21, 2025238.50p242.00p237.00p241.00p862,995
Jul 18, 2025230.00p239.79p230.00p238.00p778,517
Jul 17, 2025235.00p237.50p232.50p234.50p700,722
Jul 16, 2025228.00p235.50p228.00p235.50p1,122,072
Jul 15, 2025231.50p235.00p230.50p231.50p513,053
Jul 14, 2025228.00p235.50p228.00p234.00p1,309,686
Jul 11, 2025232.50p235.00p232.00p232.00p776,959
Jul 10, 2025228.50p234.50p228.50p233.00p817,480
Jul 9, 2025239.00p239.00p231.00p231.50p1,052,099
Jul 8, 2025229.50p235.50p229.50p233.50p845,959
Jul 7, 2025234.50p234.50p230.50p234.00p711,841
Jul 4, 2025230.00p233.50p229.50p231.00p561,438
Jul 3, 2025225.50p234.00p225.50p233.00p440,703
Jul 2, 2025233.50p234.00p225.50p229.50p4,727,588
Jul 1, 2025233.50p235.50p230.50p234.00p967,937
Jun 30, 2025234.00p238.00p232.50p233.50p880,479
Jun 27, 2025230.50p239.00p230.50p236.50p2,791,310
Jun 26, 2025226.00p231.50p224.00p231.50p2,573,678
Jun 25, 2025228.50p228.50p223.50p226.50p7,424,685
Jun 24, 2025224.00p229.00p224.00p227.00p813,796
Jun 23, 2025224.50p226.50p219.50p226.50p1,460,895
Jun 20, 2025228.50p228.50p222.50p224.50p12,966,495
Jun 19, 2025225.50p228.50p223.00p223.50p2,468,667
Jun 18, 2025228.00p229.50p224.00p226.00p1,458,859
Jun 17, 2025228.00p229.50p224.50p228.00p1,199,292
Jun 16, 2025226.50p230.00p224.00p227.00p693,739
Jun 13, 2025232.00p237.50p228.50p228.50p974,569
Jun 12, 2025229.00p237.00p227.50p235.50p1,469,254
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
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC377.807.82
Harbour Energy PLC222.609.01
Intercontinental Hotels Group PLC9,302.007.17
Raspberry Pi Holdings PLC426.405.81
Serco Group PLC222.006.02
Future PLC737.003.66

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC199.60-11.49
Hikma Pharmaceuticals PLC1,746.00-7.32
Babcock International Group PLC955.00-5.07
Bae Systems PLC1,762.50-5.14
Metro Bank Holdings PLC108.60-3.38
Man Group PLC160.32-3.36