Market data

Select a section

Greencore Group

(GNC)
Sector: Food Producers
184.20p
2.40p 1.32
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 178.00p 184.20p 178.00p 184.20p 1,246,229
16/01/2025 176.40p 182.20p 176.00p 176.80p 1,969,107
15/01/2025 171.00p 176.80p 171.00p 176.80p 1,277,787
14/01/2025 173.40p 177.60p 169.60p 169.60p 2,207,737
13/01/2025 173.80p 174.40p 170.80p 172.20p 1,607,434
10/01/2025 183.00p 183.00p 173.80p 173.80p 1,232,241
09/01/2025 182.20p 184.52p 178.20p 179.80p 2,189,091
08/01/2025 191.00p 192.60p 185.00p 187.00p 926,203
07/01/2025 191.20p 193.00p 189.40p 191.60p 845,430
06/01/2025 193.00p 198.60p 191.40p 192.40p 625,623
03/01/2025 193.80p 195.60p 188.60p 194.20p 1,378,794
02/01/2025 194.20p 195.60p 191.40p 193.20p 1,108,749
01/01/2025 195.00p 195.60p 193.00p 193.80p 1,168,605
31/12/2024 195.00p 195.60p 193.00p 193.80p 1,168,605
30/12/2024 197.20p 198.80p 193.40p 194.40p 1,334,584
27/12/2024 204.00p 204.00p 196.80p 198.40p 675,403
26/12/2024 203.50p 203.50p 199.20p 200.00p 298,913
25/12/2024 203.50p 203.50p 199.20p 200.00p 298,913
24/12/2024 203.50p 203.50p 199.20p 200.00p 298,913
23/12/2024 201.00p 203.00p 199.00p 199.00p 827,268
20/12/2024 202.00p 203.00p 197.60p 203.00p 3,338,207
19/12/2024 199.80p 201.50p 197.80p 199.20p 3,324,597
18/12/2024 202.50p 205.50p 201.00p 202.00p 1,099,158
17/12/2024 206.00p 210.00p 203.00p 203.00p 4,011,867
16/12/2024 209.50p 211.50p 208.50p 210.00p 2,050,188
13/12/2024 210.50p 212.50p 210.40p 210.50p 494,135
12/12/2024 212.50p 212.50p 210.00p 212.00p 720,347
11/12/2024 210.50p 211.00p 208.50p 210.50p 833,111
10/12/2024 209.00p 211.50p 203.50p 211.50p 2,065,134
09/12/2024 216.50p 216.50p 207.50p 209.00p 3,517,284
06/12/2024 220.00p 220.00p 212.00p 212.00p 2,317,577
05/12/2024 216.50p 219.02p 211.84p 219.00p 1,516,500
04/12/2024 225.00p 225.00p 218.00p 218.00p 2,113,148
03/12/2024 204.50p 228.17p 204.50p 220.50p 6,640,458
02/12/2024 201.00p 201.00p 193.80p 197.20p 1,294,223
29/11/2024 195.00p 198.60p 195.00p 198.00p 748,520
28/11/2024 192.60p 197.60p 192.60p 196.40p 457,621
27/11/2024 197.80p 197.80p 193.40p 195.60p 978,204
26/11/2024 200.00p 200.00p 192.60p 193.40p 896,094
25/11/2024 193.60p 199.20p 193.60p 194.80p 1,379,683
22/11/2024 196.20p 198.80p 194.80p 194.80p 1,281,559
21/11/2024 193.20p 195.80p 188.60p 194.80p 2,682,957
20/11/2024 198.00p 198.60p 194.60p 194.80p 477,449
19/11/2024 197.00p 199.60p 196.00p 197.80p 120,744
18/11/2024 196.00p 198.20p 194.20p 197.80p 870,272
15/11/2024 198.60p 201.00p 195.20p 199.00p 1,356,982
14/11/2024 198.00p 200.50p 198.00p 199.00p 2,006,634
13/11/2024 204.00p 204.00p 198.80p 200.00p 1,719,136
12/11/2024 202.50p 203.75p 198.80p 202.00p 1,472,890
11/11/2024 209.00p 209.00p 203.50p 203.50p 1,102,922
08/11/2024 209.50p 210.66p 204.50p 205.00p 1,158,105
07/11/2024 209.00p 211.50p 207.50p 210.00p 987,193
06/11/2024 212.00p 213.00p 206.00p 208.00p 1,307,940
05/11/2024 206.50p 212.00p 206.50p 209.50p 1,277,318
04/11/2024 204.00p 208.50p 203.00p 208.50p 1,792,768
01/11/2024 208.50p 209.00p 204.00p 204.00p 1,732,928
31/10/2024 214.50p 214.50p 207.00p 208.00p 1,257,305
30/10/2024 210.00p 215.00p 210.00p 213.00p 2,497,138
29/10/2024 211.00p 215.50p 210.00p 213.50p 572,192
28/10/2024 214.50p 217.00p 212.46p 215.50p 806,437
25/10/2024 219.00p 219.00p 213.00p 215.50p 699,624
24/10/2024 217.00p 217.00p 214.00p 213.50p 165,598
23/10/2024 213.50p 216.50p 212.00p 213.50p 535,663
22/10/2024 213.00p 216.50p 212.50p 215.00p 725,589
21/10/2024 218.50p 218.50p 215.50p 216.50p 541,469
18/10/2024 215.00p 219.00p 214.00p 217.00p 3,215,162
17/10/2024 215.50p 218.00p 213.50p 214.00p 965,103
16/10/2024 220.00p 221.00p 215.50p 217.00p 1,074,316
15/10/2024 211.00p 218.00p 209.00p 217.50p 1,110,244
14/10/2024 215.00p 215.00p 207.14p 209.50p 886,950
11/10/2024 206.50p 213.00p 206.50p 212.00p 1,253,750
10/10/2024 196.80p 207.50p 196.80p 207.50p 1,899,744
09/10/2024 196.60p 199.80p 195.40p 197.60p 3,078,886
08/10/2024 185.00p 197.00p 179.04p 196.00p 4,293,298
07/10/2024 183.60p 183.80p 179.80p 180.20p 563,727
04/10/2024 178.20p 183.00p 178.20p 181.60p 894,919
03/10/2024 180.00p 180.00p 177.20p 179.20p 839,346
02/10/2024 182.80p 182.80p 176.80p 178.20p 886,412
01/10/2024 182.40p 185.80p 179.80p 179.80p 981,829
30/09/2024 182.00p 185.00p 181.00p 184.00p 727,804
27/09/2024 179.60p 184.20p 179.60p 183.80p 956,462
26/09/2024 184.00p 184.00p 180.00p 180.40p 698,783
25/09/2024 179.60p 181.00p 177.80p 179.40p 519,689
24/09/2024 181.00p 181.12p 178.00p 178.80p 553,209
23/09/2024 177.00p 181.40p 175.40p 179.60p 735,020
20/09/2024 183.00p 185.40p 176.60p 176.60p 2,991,430
19/09/2024 183.00p 184.40p 183.00p 184.00p 989,641
18/09/2024 182.00p 184.40p 182.00p 182.60p 850,079
17/09/2024 187.00p 187.00p 183.00p 183.40p 1,199,871
16/09/2024 188.00p 188.00p 182.20p 183.60p 541,990
13/09/2024 181.00p 186.00p 179.80p 181.60p 1,708,204
12/09/2024 180.00p 182.80p 177.80p 181.60p 2,331,170
11/09/2024 179.80p 180.60p 176.51p 177.40p 1,089,766
10/09/2024 179.40p 182.00p 178.26p 179.20p 1,485,807
09/09/2024 179.00p 182.20p 177.80p 179.60p 1,877,659
06/09/2024 184.20p 185.20p 177.40p 177.80p 985,090
05/09/2024 186.80p 186.80p 178.20p 184.20p 787,199
04/09/2024 178.80p 184.80p 178.77p 184.80p 1,161,695
03/09/2024 184.00p 187.80p 182.40p 182.40p 963,467
02/09/2024 187.00p 187.80p 183.80p 186.80p 579,996
30/08/2024 185.40p 187.00p 182.20p 186.80p 2,071,815
29/08/2024 188.80p 188.80p 182.80p 183.60p 1,050,437
28/08/2024 187.20p 187.20p 183.80p 186.40p 605,476
27/08/2024 181.80p 184.20p 176.60p 184.20p 945,597
26/08/2024 180.00p 181.80p 178.20p 180.20p 549,893
23/08/2024 180.00p 181.80p 178.20p 180.20p 549,893
22/08/2024 180.00p 181.80p 178.20p 180.20p 549,893
21/08/2024 180.00p 180.80p 177.60p 178.60p 609,896
20/08/2024 173.80p 180.40p 173.80p 178.40p 886,497
19/08/2024 180.00p 180.00p 177.40p 179.00p 93,745
16/08/2024 180.00p 180.00p 177.40p 179.00p 611,202
15/08/2024 175.00p 179.40p 175.00p 179.00p 1,812,526
14/08/2024 174.00p 177.60p 174.00p 175.00p 737,835
13/08/2024 173.00p 180.20p 173.00p 175.60p 1,158,509
12/08/2024 173.00p 177.20p 173.00p 177.00p 461,998
09/08/2024 174.00p 177.00p 172.85p 173.80p 864,914
08/08/2024 171.60p 174.84p 170.60p 172.60p 1,318,132
07/08/2024 172.00p 175.20p 171.42p 175.20p 4,143,610
06/08/2024 172.80p 174.60p 167.40p 171.80p 1,059,146
05/08/2024 171.20p 171.40p 164.40p 171.20p 1,135,196
02/08/2024 180.60p 180.60p 172.20p 173.00p 1,628,558
01/08/2024 182.00p 182.00p 176.20p 180.00p 932,915
31/07/2024 175.00p 180.20p 175.00p 180.20p 1,004,492
30/07/2024 178.00p 180.00p 175.40p 177.60p 1,490,353
29/07/2024 179.60p 184.80p 176.00p 176.40p 1,304,462
26/07/2024 175.00p 182.40p 173.40p 179.40p 2,348,869
25/07/2024 183.60p 183.60p 175.83p 179.40p 1,193,987
24/07/2024 185.00p 188.80p 181.80p 181.80p 1,708,891
23/07/2024 180.80p 183.40p 177.00p 179.80p 1,113,060
22/07/2024 177.00p 182.80p 176.40p 181.40p 836,933
19/07/2024 176.60p 178.40p 175.09p 177.00p 527,864
18/07/2024 175.00p 178.80p 175.00p 177.60p 1,140,381

Market data

Select a section