Shares Magazine
184.40p-2.40 (-1.28%)17 Mar 2025, 16:35
Greencore Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 14, 2025 | 191.80p | 206.00p | 171.40p | 186.80p | 1,837,991 |
| Mar 13, 2025 | 192.60p | 193.40p | 187.40p | 190.40p | 718,351 |
| Mar 12, 2025 | 195.20p | 197.20p | 192.40p | 194.60p | 3,222,655 |
| Mar 11, 2025 | 189.80p | 197.20p | 189.80p | 194.80p | 742,560 |
| Mar 10, 2025 | 196.20p | 197.20p | 194.20p | 195.00p | 535,919 |
| Mar 7, 2025 | 187.20p | 194.40p | 187.20p | 192.80p | 333,274 |
| Mar 6, 2025 | 195.60p | 195.60p | 189.60p | 193.00p | 673,951 |
| Mar 5, 2025 | 196.00p | 198.20p | 193.00p | 193.00p | 565,063 |
| Mar 4, 2025 | 199.00p | 199.00p | 191.00p | 192.40p | 1,109,435 |
| Mar 3, 2025 | 197.20p | 197.20p | 193.20p | 195.60p | 831,818 |
| Feb 28, 2025 | 191.00p | 196.00p | 191.00p | 194.20p | 1,894,956 |
| Feb 27, 2025 | 203.00p | 203.00p | 195.40p | 195.80p | 528,359 |
| Feb 26, 2025 | 201.00p | 204.00p | 197.80p | 198.60p | 778,295 |
| Feb 25, 2025 | 200.50p | 203.00p | 194.20p | 201.50p | 471,102 |
| Feb 24, 2025 | 205.50p | 205.50p | 197.40p | 201.00p | 1,325,690 |
| Feb 21, 2025 | 199.00p | 203.50p | 199.00p | 199.40p | 777,097 |
| Feb 20, 2025 | 201.00p | 205.00p | 200.00p | 200.00p | 1,105,850 |
| Feb 19, 2025 | 207.00p | 210.00p | 202.00p | 202.50p | 2,061,089 |
| Feb 18, 2025 | 210.50p | 210.50p | 204.50p | 207.50p | 1,843,365 |
| Feb 17, 2025 | 210.00p | 215.00p | 205.00p | 205.50p | 1,783,530 |
| Feb 14, 2025 | 203.50p | 207.00p | 202.00p | 205.50p | 3,601,884 |
| Feb 13, 2025 | 207.00p | 207.99p | 201.00p | 203.50p | 3,832,167 |
| Feb 12, 2025 | 211.50p | 214.00p | 204.50p | 205.00p | 3,071,119 |
| Feb 11, 2025 | 210.50p | 214.50p | 208.50p | 212.00p | 1,525,957 |
| Feb 10, 2025 | 209.00p | 212.00p | 206.00p | 209.00p | 1,064,339 |
| Feb 7, 2025 | 205.00p | 211.00p | 204.50p | 205.50p | 1,562,815 |
| Feb 6, 2025 | 189.00p | 213.00p | 188.80p | 207.50p | 2,283,381 |
| Feb 5, 2025 | 191.00p | 193.60p | 178.60p | 183.00p | 4,665,079 |
| Feb 4, 2025 | 188.20p | 193.40p | 188.00p | 192.00p | 4,754,525 |
| Feb 3, 2025 | 188.20p | 191.80p | 187.40p | 190.60p | 1,416,389 |
| Jan 31, 2025 | 191.00p | 194.60p | 188.80p | 194.20p | 1,415,897 |
| Jan 30, 2025 | 189.00p | 194.40p | 185.40p | 190.00p | 1,544,597 |
| Jan 29, 2025 | 186.00p | 186.51p | 183.00p | 183.20p | 1,624,993 |
| Jan 28, 2025 | 182.60p | 186.60p | 181.40p | 184.20p | 854,517 |
| Jan 27, 2025 | 184.00p | 186.60p | 182.00p | 182.20p | 2,292,154 |
| Jan 24, 2025 | 182.00p | 187.20p | 182.00p | 185.00p | 882,447 |
| Jan 23, 2025 | 189.20p | 190.80p | 184.20p | 184.40p | 1,076,955 |
| Jan 22, 2025 | 181.40p | 187.55p | 181.40p | 185.00p | 1,349,371 |
| Jan 21, 2025 | 180.00p | 186.40p | 179.52p | 185.60p | 2,301,332 |
| Jan 20, 2025 | 181.40p | 185.00p | 180.00p | 182.80p | 1,047,058 |
| Jan 17, 2025 | 178.00p | 184.20p | 178.00p | 184.20p | 1,246,233 |
| Jan 16, 2025 | 176.40p | 182.20p | 176.00p | 181.80p | 1,969,169 |
| Jan 15, 2025 | 171.00p | 176.80p | 171.00p | 176.80p | 1,277,786 |
| Jan 14, 2025 | 173.40p | 177.60p | 169.60p | 169.60p | 2,207,734 |
| Jan 13, 2025 | 173.80p | 174.40p | 170.80p | 172.20p | 1,852,434 |
| Jan 10, 2025 | 183.00p | 183.00p | 173.80p | 173.80p | 1,509,301 |
| Jan 9, 2025 | 182.20p | 184.52p | 178.20p | 179.80p | 2,416,089 |
| Jan 8, 2025 | 191.00p | 192.60p | 185.00p | 187.00p | 1,179,252 |
| Jan 7, 2025 | 191.20p | 193.00p | 189.40p | 191.60p | 1,057,429 |
| Jan 6, 2025 | 193.00p | 198.60p | 191.40p | 192.40p | 895,619 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Phoenix Group Holdings PLC | 580.00 | 10.69 |
| Oxford Nanopore Technologies PLC | 110.00 | 9.78 |
| Diversified Energy Company PLC | 995.00 | 8.51 |
| Hochschild Mining PLC | 250.00 | 6.84 |
| Trainline PLC | 281.60 | 6.10 |
| Wood Group (John) PLC | 42.12 | 5.56 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 416.20 | -20.65 |
| Energean PLC | 865.50 | -7.97 |
| Bakkavor Group PLC | 164.00 | -7.08 |
| Ferrexpo PLC | 79.00 | -5.39 |
| Tesco PLC | 324.20 | -4.42 |
| Burberry Group PLC | 907.80 | -4.26 |