Shares Magazine
185.60p+0.60 (+0.32%)02 May 2025, 16:43
Greencore Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 182.80p | 187.40p | 182.80p | 185.60p | 1,092,307 |
| May 1, 2025 | 184.60p | 187.40p | 182.20p | 185.00p | 1,291,524 |
| Apr 30, 2025 | 183.20p | 187.00p | 177.40p | 185.00p | 1,819,606 |
| Apr 29, 2025 | 182.20p | 184.60p | 177.00p | 179.00p | 2,651,747 |
| Apr 28, 2025 | 179.00p | 182.20p | 179.00p | 181.20p | 839,147 |
| Apr 25, 2025 | 186.00p | 188.80p | 177.80p | 179.40p | 1,147,911 |
| Apr 24, 2025 | 178.60p | 184.20p | 178.40p | 184.00p | 1,045,364 |
| Apr 23, 2025 | 177.20p | 181.65p | 175.20p | 180.00p | 1,700,881 |
| Apr 22, 2025 | 181.00p | 181.00p | 175.40p | 175.80p | 3,853,287 |
| Apr 17, 2025 | 177.00p | 178.00p | 173.20p | 177.00p | 3,286,879 |
| Apr 16, 2025 | 178.00p | 179.60p | 174.60p | 176.40p | 1,011,812 |
| Apr 15, 2025 | 177.60p | 179.68p | 176.75p | 179.00p | 2,792,609 |
| Apr 14, 2025 | 172.80p | 178.80p | 172.80p | 176.80p | 921,762 |
| Apr 11, 2025 | 170.20p | 175.80p | 167.80p | 175.80p | 1,329,373 |
| Apr 10, 2025 | 176.00p | 178.00p | 167.80p | 169.20p | 944,788 |
| Apr 9, 2025 | 180.00p | 180.00p | 162.60p | 170.40p | 2,043,324 |
| Apr 8, 2025 | 168.40p | 180.00p | 168.40p | 177.00p | 1,997,570 |
| Apr 7, 2025 | 175.00p | 181.80p | 167.89p | 170.80p | 2,318,346 |
| Apr 4, 2025 | 178.80p | 184.20p | 171.22p | 177.40p | 2,152,896 |
| Apr 3, 2025 | 180.20p | 186.20p | 177.43p | 181.00p | 6,986,945 |
| Apr 2, 2025 | 175.80p | 181.40p | 174.00p | 180.20p | 3,622,500 |
| Apr 1, 2025 | 184.00p | 188.20p | 172.60p | 178.60p | 2,578,967 |
| Mar 31, 2025 | 174.40p | 177.20p | 169.20p | 169.20p | 1,142,850 |
| Mar 28, 2025 | 181.00p | 181.45p | 176.80p | 178.20p | 496,470 |
| Mar 27, 2025 | 178.80p | 180.80p | 176.40p | 177.20p | 1,069,530 |
| Mar 26, 2025 | 182.00p | 184.60p | 178.57p | 180.40p | 528,321 |
| Mar 25, 2025 | 180.40p | 186.40p | 180.00p | 180.80p | 345,695 |
| Mar 24, 2025 | 182.00p | 189.00p | 182.00p | 183.60p | 639,590 |
| Mar 21, 2025 | 181.20p | 186.60p | 180.80p | 186.20p | 1,629,478 |
| Mar 20, 2025 | 184.40p | 189.00p | 181.80p | 183.80p | 800,404 |
| Mar 19, 2025 | 191.20p | 191.20p | 183.80p | 184.60p | 556,578 |
| Mar 18, 2025 | 185.00p | 188.80p | 183.80p | 187.00p | 691,713 |
| Mar 17, 2025 | 188.80p | 190.40p | 183.20p | 184.40p | 1,293,080 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.