1. Share Prices

  2. Greencore Group PLC (GNC)

244.00p-4.00 (-1.61%)12 Sep 2025, 17:46
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
Sep 12, 2025244.00p249.50p241.50p244.00p590,576
Sep 11, 2025245.50p250.00p243.50p248.00p504,965
Sep 10, 2025245.00p246.50p242.00p244.50p650,565
Sep 9, 2025246.00p248.50p241.50p245.00p633,096
Sep 8, 2025247.00p248.50p244.50p245.50p894,915
Sep 5, 2025245.50p246.00p238.50p245.50p4,848,625
Sep 4, 2025240.00p243.50p240.00p243.50p2,590,398
Sep 3, 2025241.00p242.50p239.22p241.00p1,404,771
Sep 2, 2025248.00p248.00p236.50p241.00p885,310
Sep 1, 2025249.00p251.00p247.00p247.50p518,877
Aug 29, 2025251.50p253.00p247.50p249.50p442,383
Aug 28, 2025257.50p257.50p251.00p252.50p556,678
Aug 27, 2025255.00p259.50p252.00p256.00p407,902
Aug 26, 2025256.00p259.00p250.00p257.00p848,990
Aug 22, 2025252.50p259.00p252.00p256.00p592,802
Aug 21, 2025259.50p259.50p253.00p256.00p498,740
Aug 20, 2025250.00p257.00p250.00p254.50p531,633
Aug 19, 2025255.00p255.00p250.50p253.00p722,070
Aug 18, 2025244.50p251.50p244.50p251.50p1,081,787
Aug 15, 2025251.50p251.50p248.50p250.50p474,185
Aug 14, 2025244.50p252.00p244.50p249.00p631,265
Aug 13, 2025251.00p253.50p248.00p250.50p2,013,445
Aug 12, 2025254.50p255.00p248.00p252.50p418,800
Aug 11, 2025245.50p254.00p245.50p253.50p344,106
Aug 8, 2025249.00p256.00p249.00p252.00p509,374
Aug 7, 2025259.50p259.50p253.50p255.50p496,105
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
123456
Showing 1 to 50 of 252

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.