186.80p-3.60 (-1.89%)14 Mar 2025, 19:01
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 |
---|---|---|
Bakkavor Group PLC | 176.50 | 16.89 |
Ferrexpo PLC | 83.50 | 13.45 |
Hays PLC | 85.10 | 12.34 |
Great Portland Estates PLC | 291.50 | 9.38 |
Ashmore Group PLC | 162.40 | 8.77 |
Melrose Industries PLC | 528.00 | 6.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Tesco PLC | 339.20 | -8.69 |
Sainsbury (J) PLC | 235.00 | -7.77 |
Marks And Spencer Group PLC | 334.40 | -5.22 |
Burberry Group PLC | 948.20 | -5.18 |
Bodycote PLC | 606.00 | -4.87 |
4Imprint Group PLC | 3,995.00 | -3.27 |
Risers/fallers data from previous trading day.