Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Greencore (GNC) Share Price

Intraday
Historical

Price	252.50p on 28-08-2025 at 18:50:06
Change	-3.50p -1.37%
Buy	252.50p
Sell	252.00p

Last Trade:	Unknown 4,000.00 at 252.50p
Day's Volume:	556,673
Last Close:	252.50p
Open:	257.50p
ISIN:	IE0003864109

Day's Range	251.00p - 257.50p
52wk Range:	162.60p - 281.00p
Market Capitalisation:	£1.12b
VWAP:	252.50674p
Shares in Issue:	441.72m

Sector: Food Products

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Greencore (GNC) Latest Trades
Unknown*	4,000	252.50p	OTC Trade	17:06:10 - 28-Aug-25
Buy*	20,460	252.00p	SI Trade	17:00:28 - 28-Aug-25
Buy*	9,043	252.00p	SI Trade	17:00:28 - 28-Aug-25
Buy*	4,102	252.00p	SI Trade	17:00:28 - 28-Aug-25
Buy*	1,237	252.00p	SI Trade	17:00:28 - 28-Aug-25
Buy*	198	252.00p	SI Trade	17:00:28 - 28-Aug-25
Buy*	292,781	252.50p	Suspected BUY Trade	16:35:09 - 28-Aug-25
Sell*	1,760	252.00p	Automatic Execution	16:29:40 - 28-Aug-25
Sell*	81	252.00p	Automatic Execution	16:29:40 - 28-Aug-25
Sell*	4,095	252.00p	Automatic Execution	16:29:40 - 28-Aug-25

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	255.00	259.50	252.00	256.00	407,889
26th Aug 2025 (Tue)	256.00	259.00	250.00	257.00	848,948
25th Aug 2025 (Mon)	256.00	256.00	256.00	256.00	0
22nd Aug 2025 (Fri)	252.50	259.00	252.00	256.00	592,792
21st Aug 2025 (Thu)	259.50	259.50	253.00	256.00	498,736
20th Aug 2025 (Wed)	250.00	257.00	250.00	254.50	531,622
19th Aug 2025 (Tue)	255.00	255.00	250.50	253.00	722,065
18th Aug 2025 (Mon)	244.50	251.50	244.50	251.50	1,081,775
15th Aug 2025 (Fri)	251.50	251.50	248.50	250.50	474,176
14th Aug 2025 (Thu)	244.50	250.50	244.50	249.00	631,255
13th Aug 2025 (Wed)	251.00	253.50	248.00	250.50	2,013,436
12th Aug 2025 (Tue)	254.50	255.00	248.00	252.50	418,797
11th Aug 2025 (Mon)	245.50	254.00	245.50	253.50	344,094
8th Aug 2025 (Fri)	249.00	255.00	249.00	252.00	509,364
7th Aug 2025 (Thu)	259.50	259.50	253.50	255.50	496,099
6th Aug 2025 (Wed)	254.50	257.50	250.50	257.50	741,883
5th Aug 2025 (Tue)	257.50	258.00	251.50	257.00	591,236
4th Aug 2025 (Mon)	251.00	255.50	251.00	253.50	408,310
1st Aug 2025 (Fri)	254.50	257.50	250.50	253.50	593,243
31st Jul 2025 (Thu)	253.50	259.00	253.00	257.00	968,056
30th Jul 2025 (Wed)	256.50	258.50	253.50	253.50	661,567
29th Jul 2025 (Tue)	265.50	266.50	258.50	258.50	625,102
28th Jul 2025 (Mon)	270.50	272.50	264.00	264.00	1,755,665

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
27th Aug 2025 3:23 pm	RNS	Form 8.3 - Greencore Group Plc
27th Aug 2025 3:22 pm	RNS	Form 8.3 - Bakkavor Group Plc
27th Aug 2025 3:20 pm	RNS	Form 8.3 - Greencore Group plc
27th Aug 2025 2:56 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Greencore Group plc
27th Aug 2025 2:45 pm	RNS	Form 8.3 - Greencore Group plc
27th Aug 2025 2:41 pm	RNS	Form 8.3 GREENCORE GROUP PLC
27th Aug 2025 1:39 pm	BUS	Form 8.3 - Greencore Group PLC
27th Aug 2025 1:27 pm	RNS	Form 8.3 - Greencore Group plc
27th Aug 2025 12:30 pm	RNS	Form 8.3 - Greencore Group PLC
27th Aug 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Greencore Group PLC

See more Greencore regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68