Greencore Group
(GNC)
Sector: Food Producers
Historic Prices - up to 10 years
|
04/04/2025
|
178.80p
|
184.20p
|
171.22p
|
177.40p
|
2,152,898
|
|
03/04/2025
|
180.20p
|
186.20p
|
177.43p
|
181.00p
|
6,986,551
|
|
02/04/2025
|
175.80p
|
181.40p
|
174.00p
|
180.20p
|
3,622,503
|
|
01/04/2025
|
184.00p
|
188.20p
|
172.60p
|
178.60p
|
2,578,969
|
|
31/03/2025
|
174.40p
|
177.20p
|
169.20p
|
169.20p
|
1,142,850
|
|
28/03/2025
|
181.00p
|
181.45p
|
176.80p
|
178.20p
|
496,470
|
|
27/03/2025
|
178.80p
|
180.80p
|
176.40p
|
177.20p
|
919,530
|
|
26/03/2025
|
182.00p
|
184.60p
|
178.57p
|
180.40p
|
528,322
|
|
25/03/2025
|
180.40p
|
186.40p
|
180.00p
|
180.80p
|
345,699
|
|
24/03/2025
|
182.00p
|
189.00p
|
182.00p
|
183.60p
|
639,317
|
|
21/03/2025
|
181.20p
|
186.60p
|
180.80p
|
186.20p
|
1,412,131
|
|
20/03/2025
|
184.40p
|
189.00p
|
181.80p
|
183.80p
|
800,404
|
|
19/03/2025
|
191.20p
|
191.20p
|
183.80p
|
184.60p
|
556,579
|
|
18/03/2025
|
185.00p
|
188.80p
|
183.80p
|
187.00p
|
691,717
|
|
17/03/2025
|
188.80p
|
190.40p
|
183.20p
|
184.40p
|
1,293,081
|
|
14/03/2025
|
191.80p
|
206.00p
|
171.40p
|
186.80p
|
1,837,990
|
|
13/03/2025
|
192.60p
|
193.40p
|
187.40p
|
190.40p
|
718,352
|
|
12/03/2025
|
195.20p
|
197.20p
|
192.40p
|
194.60p
|
3,222,656
|
|
11/03/2025
|
189.80p
|
197.20p
|
189.80p
|
194.80p
|
742,560
|
|
10/03/2025
|
196.20p
|
197.20p
|
194.20p
|
195.00p
|
535,922
|
|
07/03/2025
|
187.20p
|
194.40p
|
187.20p
|
192.80p
|
333,269
|
|
06/03/2025
|
195.60p
|
195.60p
|
189.60p
|
193.00p
|
673,940
|
|
05/03/2025
|
196.00p
|
198.20p
|
193.00p
|
193.00p
|
564,943
|
|
04/03/2025
|
199.00p
|
199.00p
|
191.00p
|
192.40p
|
1,109,395
|
|
03/03/2025
|
197.20p
|
197.20p
|
193.20p
|
195.60p
|
831,815
|
|
28/02/2025
|
191.00p
|
196.00p
|
191.00p
|
194.20p
|
1,894,954
|
|
27/02/2025
|
203.00p
|
203.00p
|
195.40p
|
195.80p
|
528,315
|
|
26/02/2025
|
201.00p
|
204.00p
|
197.80p
|
198.60p
|
778,292
|
|
25/02/2025
|
200.50p
|
203.00p
|
194.20p
|
201.50p
|
471,099
|
|
24/02/2025
|
205.50p
|
205.50p
|
197.40p
|
201.00p
|
1,325,687
|
|
21/02/2025
|
199.00p
|
203.50p
|
199.00p
|
199.40p
|
777,096
|
|
20/02/2025
|
201.00p
|
205.00p
|
200.00p
|
200.00p
|
1,105,845
|
|
19/02/2025
|
207.00p
|
210.00p
|
202.00p
|
202.50p
|
1,661,166
|
|
18/02/2025
|
210.50p
|
210.50p
|
204.50p
|
207.50p
|
1,843,363
|
|
17/02/2025
|
210.00p
|
215.00p
|
205.00p
|
205.50p
|
1,783,522
|
|
14/02/2025
|
203.50p
|
207.00p
|
202.00p
|
205.50p
|
3,601,875
|
|
13/02/2025
|
207.00p
|
207.99p
|
201.00p
|
203.50p
|
3,435,159
|
|
12/02/2025
|
211.50p
|
214.00p
|
204.50p
|
205.00p
|
3,071,118
|
|
11/02/2025
|
210.50p
|
214.50p
|
208.50p
|
212.00p
|
1,525,956
|
|
10/02/2025
|
207.00p
|
212.00p
|
206.00p
|
209.00p
|
1,064,339
|
|
07/02/2025
|
205.00p
|
211.00p
|
204.50p
|
205.50p
|
1,562,812
|
|
06/02/2025
|
189.00p
|
213.00p
|
188.80p
|
183.00p
|
2,281,470
|
|
05/02/2025
|
191.00p
|
193.60p
|
178.60p
|
183.00p
|
4,665,078
|
|
04/02/2025
|
188.20p
|
193.40p
|
188.00p
|
190.60p
|
4,504,526
|
|
03/02/2025
|
188.20p
|
191.80p
|
187.40p
|
190.60p
|
1,416,385
|
|
31/01/2025
|
191.00p
|
194.60p
|
188.80p
|
194.20p
|
1,415,897
|
|
30/01/2025
|
189.00p
|
194.40p
|
185.40p
|
190.00p
|
1,544,596
|
|
29/01/2025
|
186.00p
|
186.51p
|
183.00p
|
183.20p
|
1,624,994
|
|
28/01/2025
|
182.60p
|
186.60p
|
181.40p
|
184.20p
|
854,517
|
|
27/01/2025
|
184.00p
|
186.60p
|
182.00p
|
182.20p
|
2,292,153
|
|
24/01/2025
|
182.00p
|
187.20p
|
182.00p
|
185.00p
|
882,416
|
|
23/01/2025
|
189.20p
|
190.80p
|
184.20p
|
184.40p
|
1,076,995
|
|
22/01/2025
|
181.40p
|
187.55p
|
181.40p
|
185.00p
|
1,349,330
|
|
21/01/2025
|
180.00p
|
186.40p
|
179.52p
|
185.60p
|
2,301,324
|
|
20/01/2025
|
181.40p
|
185.00p
|
180.00p
|
182.80p
|
1,047,070
|
|
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
|