Greencore Group
(GNC)
Sector: Food Producers
Historic Prices - up to 10 years
|
31/10/2025
|
234.50p
|
238.50p
|
234.50p
|
238.50p
|
1,128,038
|
|
30/10/2025
|
236.00p
|
238.50p
|
233.94p
|
237.00p
|
3,810,104
|
|
29/10/2025
|
245.00p
|
245.00p
|
237.00p
|
237.50p
|
1,989,044
|
|
28/10/2025
|
246.50p
|
246.50p
|
238.00p
|
241.00p
|
678,196
|
|
27/10/2025
|
249.50p
|
251.76p
|
241.00p
|
244.00p
|
1,384,293
|
|
24/10/2025
|
243.50p
|
248.00p
|
243.00p
|
248.00p
|
726,591
|
|
23/10/2025
|
247.00p
|
248.00p
|
243.00p
|
245.00p
|
943,477
|
|
22/10/2025
|
242.00p
|
248.00p
|
240.00p
|
248.00p
|
2,346,467
|
|
21/10/2025
|
244.00p
|
244.00p
|
237.00p
|
239.00p
|
2,661,703
|
|
20/10/2025
|
244.00p
|
244.50p
|
241.00p
|
243.50p
|
1,776,901
|
|
17/10/2025
|
242.00p
|
244.00p
|
238.50p
|
243.00p
|
1,075,380
|
|
16/10/2025
|
244.00p
|
245.50p
|
240.00p
|
242.00p
|
1,006,716
|
|
15/10/2025
|
246.00p
|
246.00p
|
240.00p
|
243.00p
|
847,922
|
|
14/10/2025
|
242.00p
|
246.00p
|
239.50p
|
245.00p
|
731,259
|
|
13/10/2025
|
233.50p
|
243.00p
|
233.50p
|
243.00p
|
725,609
|
|
10/10/2025
|
239.50p
|
241.00p
|
236.50p
|
236.50p
|
457,907
|
|
09/10/2025
|
236.50p
|
238.50p
|
232.50p
|
238.50p
|
969,439
|
|
08/10/2025
|
248.00p
|
248.00p
|
224.00p
|
235.00p
|
4,803,812
|
|
07/10/2025
|
234.50p
|
234.50p
|
226.50p
|
232.00p
|
3,033,015
|
|
06/10/2025
|
221.50p
|
232.50p
|
221.50p
|
229.50p
|
1,679,710
|
|
03/10/2025
|
220.00p
|
225.50p
|
220.00p
|
223.00p
|
1,070,239
|
|
02/10/2025
|
229.00p
|
229.00p
|
217.50p
|
223.00p
|
1,179,025
|
|
01/10/2025
|
229.50p
|
229.50p
|
223.48p
|
223.50p
|
986,151
|
|
30/09/2025
|
225.00p
|
229.74p
|
222.75p
|
228.50p
|
4,532,116
|
|
29/09/2025
|
225.50p
|
225.50p
|
222.00p
|
224.00p
|
1,681,631
|
|
26/09/2025
|
224.50p
|
225.50p
|
222.00p
|
224.50p
|
5,066,995
|
|
25/09/2025
|
226.00p
|
228.50p
|
223.50p
|
224.50p
|
817,769
|
|
24/09/2025
|
234.00p
|
234.00p
|
225.00p
|
227.50p
|
1,002,824
|
|
23/09/2025
|
234.00p
|
241.00p
|
229.50p
|
229.50p
|
2,020,875
|
|
22/09/2025
|
240.50p
|
242.50p
|
236.50p
|
238.50p
|
744,526
|
|
19/09/2025
|
236.50p
|
242.50p
|
236.50p
|
240.50p
|
1,697,099
|
|
18/09/2025
|
241.50p
|
242.50p
|
236.50p
|
241.00p
|
607,777
|
|
17/09/2025
|
240.00p
|
244.00p
|
238.50p
|
242.50p
|
611,344
|
|
16/09/2025
|
245.00p
|
245.00p
|
236.50p
|
240.00p
|
3,065,165
|
|
15/09/2025
|
240.00p
|
247.00p
|
237.50p
|
243.50p
|
855,544
|
|
12/09/2025
|
244.00p
|
249.50p
|
241.50p
|
244.00p
|
572,359
|
|
11/09/2025
|
245.50p
|
250.00p
|
243.50p
|
248.00p
|
504,965
|
|
10/09/2025
|
245.00p
|
246.50p
|
242.00p
|
244.50p
|
650,565
|
|
09/09/2025
|
246.00p
|
248.50p
|
241.50p
|
245.00p
|
633,098
|
|
08/09/2025
|
247.00p
|
248.50p
|
244.50p
|
245.50p
|
894,914
|
|
05/09/2025
|
245.50p
|
246.00p
|
238.50p
|
245.50p
|
4,226,871
|
|
04/09/2025
|
240.00p
|
243.50p
|
240.00p
|
243.50p
|
2,590,402
|
|
03/09/2025
|
241.00p
|
242.50p
|
239.22p
|
241.00p
|
1,318,654
|
|
02/09/2025
|
248.00p
|
248.00p
|
236.50p
|
241.00p
|
885,310
|
|
01/09/2025
|
249.00p
|
251.00p
|
247.00p
|
247.50p
|
518,876
|
|
29/08/2025
|
251.50p
|
253.00p
|
247.50p
|
249.50p
|
442,384
|
|
28/08/2025
|
257.50p
|
257.50p
|
251.00p
|
252.50p
|
556,677
|
|
27/08/2025
|
255.00p
|
259.50p
|
252.00p
|
256.00p
|
400,542
|
|
26/08/2025
|
256.00p
|
259.00p
|
250.00p
|
257.00p
|
848,989
|
|
25/08/2025
|
252.50p
|
259.00p
|
252.00p
|
256.00p
|
592,801
|
|
22/08/2025
|
252.50p
|
259.00p
|
252.00p
|
256.00p
|
592,801
|
|
21/08/2025
|
259.50p
|
259.50p
|
253.00p
|
256.00p
|
498,740
|
|
20/08/2025
|
250.00p
|
257.00p
|
250.00p
|
254.50p
|
531,631
|
|
19/08/2025
|
255.00p
|
255.00p
|
250.50p
|
253.00p
|
722,069
|
|
18/08/2025
|
244.50p
|
251.50p
|
244.50p
|
251.50p
|
1,081,786
|
|
15/08/2025
|
251.50p
|
251.50p
|
248.50p
|
250.50p
|
474,184
|
|
14/08/2025
|
244.50p
|
252.00p
|
244.50p
|
249.00p
|
631,264
|
|
13/08/2025
|
251.00p
|
253.50p
|
248.00p
|
250.50p
|
2,013,442
|
|
12/08/2025
|
254.50p
|
255.00p
|
248.00p
|
252.50p
|
418,800
|
|
11/08/2025
|
245.50p
|
254.00p
|
245.50p
|
253.50p
|
344,106
|
|
08/08/2025
|
249.00p
|
256.00p
|
249.00p
|
252.00p
|
509,375
|
|
07/08/2025
|
259.50p
|
259.50p
|
253.50p
|
255.50p
|
496,105
|
|
06/08/2025
|
254.50p
|
258.00p
|
250.50p
|
257.50p
|
741,893
|
|
05/08/2025
|
257.50p
|
258.25p
|
251.50p
|
257.00p
|
591,242
|
|
04/08/2025
|
251.00p
|
255.50p
|
251.00p
|
253.50p
|
408,320
|
|
01/08/2025
|
254.50p
|
257.50p
|
250.50p
|
253.50p
|
593,542
|
|
31/07/2025
|
253.50p
|
256.00p
|
253.00p
|
257.00p
|
31,105
|
|
30/07/2025
|
256.50p
|
259.00p
|
253.00p
|
253.50p
|
662,670
|
|
29/07/2025
|
265.50p
|
266.92p
|
258.50p
|
258.50p
|
623,896
|
|
28/07/2025
|
270.50p
|
273.00p
|
264.00p
|
264.00p
|
1,755,710
|
|
25/07/2025
|
276.50p
|
279.00p
|
270.00p
|
270.50p
|
9,409,513
|
|
24/07/2025
|
275.00p
|
281.00p
|
272.50p
|
278.50p
|
2,343,298
|
|
23/07/2025
|
270.50p
|
277.00p
|
269.50p
|
275.00p
|
2,720,719
|
|
22/07/2025
|
255.50p
|
270.50p
|
251.50p
|
270.00p
|
3,624,586
|
|
21/07/2025
|
238.00p
|
242.00p
|
237.00p
|
241.00p
|
862,827
|
|
18/07/2025
|
230.00p
|
239.79p
|
230.00p
|
238.00p
|
778,520
|
|
17/07/2025
|
235.00p
|
237.50p
|
232.50p
|
234.50p
|
700,699
|
|
16/07/2025
|
228.00p
|
235.50p
|
228.00p
|
235.50p
|
1,122,065
|
|
15/07/2025
|
231.50p
|
235.00p
|
230.50p
|
231.50p
|
513,052
|
|
14/07/2025
|
228.00p
|
235.50p
|
228.00p
|
234.00p
|
1,309,686
|
|
11/07/2025
|
232.50p
|
235.00p
|
232.00p
|
232.00p
|
777,041
|
|
10/07/2025
|
228.50p
|
234.50p
|
228.50p
|
233.00p
|
817,478
|
|
09/07/2025
|
239.00p
|
239.00p
|
231.00p
|
231.50p
|
1,052,100
|
|
08/07/2025
|
229.50p
|
235.50p
|
229.50p
|
233.50p
|
845,959
|
|
07/07/2025
|
234.50p
|
234.50p
|
230.50p
|
234.00p
|
711,818
|
|
04/07/2025
|
230.00p
|
233.50p
|
229.50p
|
231.00p
|
561,522
|
|
03/07/2025
|
225.50p
|
234.00p
|
225.50p
|
233.00p
|
440,699
|
|
02/07/2025
|
233.50p
|
234.00p
|
225.50p
|
229.50p
|
4,727,589
|
|
01/07/2025
|
233.50p
|
235.50p
|
230.50p
|
234.00p
|
967,937
|
|
30/06/2025
|
234.00p
|
238.00p
|
232.50p
|
233.50p
|
880,473
|
|
27/06/2025
|
230.50p
|
239.00p
|
230.50p
|
236.50p
|
2,791,183
|
|
26/06/2025
|
226.00p
|
231.50p
|
224.00p
|
231.50p
|
2,573,670
|
|
25/06/2025
|
228.50p
|
228.50p
|
223.50p
|
226.50p
|
5,883,963
|
|
24/06/2025
|
224.00p
|
229.00p
|
224.00p
|
227.00p
|
813,782
|
|
23/06/2025
|
224.50p
|
226.50p
|
219.50p
|
226.50p
|
1,460,894
|
|
20/06/2025
|
228.50p
|
228.50p
|
222.50p
|
224.50p
|
12,966,491
|
|
19/06/2025
|
225.50p
|
228.50p
|
223.00p
|
223.50p
|
2,468,608
|
|
18/06/2025
|
228.00p
|
229.50p
|
224.00p
|
226.00p
|
1,458,858
|
|
17/06/2025
|
228.00p
|
229.50p
|
224.50p
|
228.00p
|
1,199,292
|
|
16/06/2025
|
226.50p
|
230.00p
|
224.00p
|
227.00p
|
693,739
|
|
13/06/2025
|
232.00p
|
237.50p
|
228.50p
|
228.50p
|
974,564
|
|
12/06/2025
|
229.00p
|
237.00p
|
227.50p
|
235.50p
|
1,469,255
|
|
11/06/2025
|
228.00p
|
236.00p
|
227.00p
|
234.50p
|
2,004,496
|
|
10/06/2025
|
229.00p
|
231.00p
|
227.50p
|
228.00p
|
498,517
|
|
09/06/2025
|
224.00p
|
231.00p
|
224.00p
|
228.00p
|
529,000
|
|
06/06/2025
|
224.50p
|
232.00p
|
224.50p
|
227.50p
|
628,030
|
|
05/06/2025
|
220.50p
|
232.00p
|
220.50p
|
230.00p
|
644,983
|
|
04/06/2025
|
216.50p
|
226.50p
|
216.50p
|
225.50p
|
1,015,881
|
|
03/06/2025
|
218.00p
|
224.50p
|
218.00p
|
221.00p
|
1,028,570
|
|
02/06/2025
|
222.50p
|
224.00p
|
220.50p
|
224.00p
|
2,186,465
|
|
30/05/2025
|
222.00p
|
224.50p
|
217.50p
|
223.50p
|
2,361,692
|
|
29/05/2025
|
218.00p
|
219.50p
|
216.00p
|
218.00p
|
811,512
|
|
28/05/2025
|
216.50p
|
218.39p
|
215.00p
|
217.50p
|
687,413
|
|
27/05/2025
|
222.00p
|
222.00p
|
214.50p
|
216.50p
|
1,572,848
|
|
26/05/2025
|
212.00p
|
221.00p
|
212.00p
|
219.50p
|
3,247,356
|
|
23/05/2025
|
212.00p
|
221.00p
|
212.00p
|
219.50p
|
3,247,352
|
|
22/05/2025
|
211.00p
|
218.50p
|
211.00p
|
217.50p
|
2,699,754
|
|
21/05/2025
|
209.00p
|
212.50p
|
208.50p
|
212.00p
|
1,412,790
|
|
20/05/2025
|
203.00p
|
211.00p
|
201.00p
|
210.00p
|
10,404,447
|
|
19/05/2025
|
196.00p
|
203.00p
|
194.00p
|
203.00p
|
2,431,833
|
|
16/05/2025
|
188.00p
|
197.20p
|
188.00p
|
197.00p
|
1,669,465
|
|
15/05/2025
|
193.20p
|
201.50p
|
185.60p
|
189.60p
|
3,543,146
|
|
14/05/2025
|
186.80p
|
248.44p
|
186.80p
|
189.00p
|
3,756,649
|
|
13/05/2025
|
186.40p
|
190.60p
|
186.20p
|
189.00p
|
367,472
|
|
12/05/2025
|
189.80p
|
193.20p
|
184.60p
|
187.60p
|
850,180
|
|
09/05/2025
|
188.40p
|
191.80p
|
187.20p
|
190.00p
|
428,280
|
|
08/05/2025
|
189.40p
|
189.40p
|
182.40p
|
188.40p
|
2,108,013
|
|
07/05/2025
|
183.20p
|
186.00p
|
180.80p
|
184.40p
|
537,639
|
|
06/05/2025
|
188.60p
|
188.60p
|
182.13p
|
183.20p
|
696,761
|
|
05/05/2025
|
182.80p
|
187.40p
|
182.80p
|
185.60p
|
1,092,309
|
|
02/05/2025
|
182.80p
|
187.40p
|
182.80p
|
185.60p
|
1,092,309
|
|
01/05/2025
|
184.60p
|
187.40p
|
182.20p
|
185.00p
|
1,291,526
|