1. Share Prices

  2. Greencore Group PLC (GNC)

193.40p-4.80 (-2.42%)26 Nov 2024, 16:35
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
Nov 25, 2024193.60p199.20p193.60p198.20p1,470,822
Nov 22, 2024196.20p198.80p194.80p197.60p1,281,559
Nov 21, 2024193.20p195.80p188.60p194.80p2,682,955
Nov 20, 2024198.00p198.60p194.60p194.80p477,442
Nov 19, 2024197.00p199.60p196.00p197.80p628,145
Nov 18, 2024196.00p198.20p194.20p197.80p870,271
Nov 15, 2024198.60p201.00p195.20p196.20p1,356,981
Nov 14, 2024198.00p200.50p198.00p199.00p2,006,633
Nov 13, 2024204.00p204.00p198.80p200.00p1,719,136
Nov 12, 2024202.50p203.75p198.80p202.00p1,472,890
Nov 11, 2024209.00p209.00p203.50p203.50p1,102,930
Nov 8, 2024209.50p210.66p204.50p205.00p1,158,105
Nov 7, 2024209.00p211.50p207.50p210.00p1,288,193
Nov 6, 2024212.00p213.00p206.00p208.00p1,307,940
Nov 5, 2024206.50p212.00p206.50p209.50p1,557,317
Nov 4, 2024204.00p208.50p203.00p208.50p1,792,766
Nov 1, 2024208.50p209.00p204.00p204.00p1,732,928
Oct 31, 2024214.50p214.50p207.00p208.00p1,257,305
Oct 30, 2024210.00p215.00p210.00p213.00p2,497,136
Oct 29, 2024211.00p215.50p210.00p213.50p572,191
Oct 28, 2024214.50p217.00p212.46p215.50p806,437
Oct 25, 2024219.00p219.00p213.00p215.50p699,624
Oct 24, 2024217.00p217.00p214.00p215.00p786,223
Oct 23, 2024213.50p216.50p212.00p213.50p535,662
Oct 22, 2024213.00p216.50p212.50p215.00p725,588
Oct 21, 2024218.50p218.50p215.50p216.50p541,467
Oct 18, 2024215.00p219.00p214.00p217.00p3,215,161
Oct 17, 2024215.50p218.00p213.50p214.00p1,231,228
Oct 16, 2024220.00p218.00p215.50p217.00p1,074,314
Oct 15, 2024211.00p218.00p209.00p217.50p1,110,245
Oct 14, 2024215.00p215.00p207.14p209.50p886,948
Oct 11, 2024206.50p213.00p206.50p212.00p1,253,750
Oct 10, 2024196.80p207.50p196.80p207.50p1,899,743
Oct 9, 2024196.60p199.80p195.40p197.60p3,078,886
Oct 8, 2024185.00p197.00p179.04p196.00p4,293,297
Oct 7, 2024183.60p183.80p179.80p180.20p563,728
Oct 4, 2024178.20p183.00p178.20p181.60p894,919
Oct 3, 2024180.00p180.00p177.20p179.20p839,346
Oct 2, 2024182.80p182.80p176.80p178.20p886,412
Oct 1, 2024182.40p185.80p179.80p179.80p981,828
Sep 30, 2024182.00p185.00p181.00p184.00p727,803
Sep 27, 2024179.60p184.20p179.60p183.80p956,462
Sep 26, 2024184.00p184.00p180.00p180.40p698,783
Sep 25, 2024179.60p181.00p177.80p179.40p519,689
Sep 24, 2024181.00p181.12p178.00p178.80p553,209
Sep 23, 2024177.00p181.40p175.40p179.60p735,020
Sep 20, 2024183.00p185.40p176.60p176.60p2,991,429
Sep 19, 2024183.00p184.40p183.00p184.00p989,640
Sep 18, 2024182.00p184.40p182.00p182.60p850,079
Sep 17, 2024187.00p187.00p183.00p183.40p1,199,871
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Melrose Industries PLC567.607.66
Bakkavor Group PLC134.503.46
Intertek Group PLC4,662.003.32
Burberry Group PLC925.802.78
Telecom Plus PLC1,800.002.16
Hollywood Bowl Group PLC323.001.89

Fallers

CompanyPrice% Chg
Wood Group (John) PLC55.05-4.76
Just Group PLC140.80-4.61
Close Brothers Group PLC206.40-4.36
Ceres Power Holdings PLC159.50-4.26
Aston Martin Lagonda Global Holdings PLC107.90-4.00
Cranswick PLC4,880.00-3.75