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	266.80p on 28-08-2026 at 18:05:10
Change	2.00p 0.76%
Buy	267.60p
Sell	267.20p

Last Trade:	Unknown 42,917.00 at 266.80p
Day's Volume:	1,622,801
Last Close:	266.80p
Open:	264.20p
ISIN:	IE0003864109

Day's Range	264.20p - 268.80p
52wk Range:	191.10p - 307.50p
Market Capitalisation:	£2.12b
VWAP:	266.83685p
Shares in Issue:	793.13m

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*	42,917	266.80p	OTC Trade	16:51:55 - 28-Aug-26
Sell*	392,204	266.80p	SI Trade	16:38:57 - 28-Aug-26
Sell*	10,042	266.80p	SI Trade	16:35:15 - 28-Aug-26
Sell*	7,643	266.80p	SI Trade	16:35:15 - 28-Aug-26
Sell*	2,442	266.80p	SI Trade	16:35:15 - 28-Aug-26
Sell*	2,071	266.80p	SI Trade	16:35:15 - 28-Aug-26
Sell*	760,033	266.80p	Uncrossing Trade	16:35:15 - 28-Aug-26
Buy*	2	267.60p	Automatic Execution	16:29:46 - 28-Aug-26
Buy*	34	267.40p	Automatic Execution	16:29:46 - 28-Aug-26
Buy*	173	267.40p	Automatic Execution	16:29:43 - 28-Aug-26

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Aug 2026 (Fri)	264.20	268.80	264.20	266.80	1,622,801
27th Aug 2026 (Thu)	270.00	270.00	263.60	264.80	2,291,158
26th Aug 2026 (Wed)	263.00	270.80	263.00	265.40	919,776
25th Aug 2026 (Tue)	264.20	268.60	264.20	267.20	1,173,126
24th Aug 2026 (Mon)	266.80	274.80	266.40	267.60	1,122,357
21st Aug 2026 (Fri)	266.00	267.20	263.40	266.20	1,710,625
20th Aug 2026 (Thu)	264.80	265.80	262.40	263.60	1,130,240
19th Aug 2026 (Wed)	262.00	265.60	260.60	264.20	1,398,972
18th Aug 2026 (Tue)	262.00	263.00	259.40	261.00	1,215,929
17th Aug 2026 (Mon)	263.20	264.00	257.80	259.00	1,076,417
14th Aug 2026 (Fri)	263.40	265.60	262.20	264.40	749,604
13th Aug 2026 (Thu)	260.40	267.00	260.20	263.60	1,060,301
12th Aug 2026 (Wed)	261.80	265.00	257.80	260.40	1,387,298
11th Aug 2026 (Tue)	265.00	266.20	262.40	263.20	654,016
10th Aug 2026 (Mon)	267.60	267.60	262.20	264.60	3,584,287
7th Aug 2026 (Fri)	260.60	264.60	258.60	263.40	887,050
6th Aug 2026 (Thu)	267.40	267.40	258.00	260.60	1,527,213
5th Aug 2026 (Wed)	264.00	264.60	260.60	260.60	9,416,221
4th Aug 2026 (Tue)	263.00	263.60	260.80	262.00	5,949,478
3rd Aug 2026 (Mon)	259.80	263.20	258.60	263.20	2,310,884
31st Jul 2026 (Fri)	261.00	261.00	257.20	260.40	1,899,807
30th Jul 2026 (Thu)	256.00	260.40	254.80	259.80	1,456,727
29th Jul 2026 (Wed)	253.20	257.00	252.20	257.00	2,059,028

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
28th Aug 2026 5:56 pm	RNS	Total Voting Rights
28th Aug 2026 7:00 am	RNS	Notification of Trading Update
31st Jul 2026 3:00 pm	RNS	Total Voting Rights
27th Jul 2026 4:00 pm	RNS	Holding(s) in Company
23rd Jul 2026 8:55 am	RNS	Director/PDMR Shareholding
22nd Jul 2026 7:00 am	RNS	Q3 Trading Update
10th Jul 2026 5:30 pm	RNS	Holding(s) in Company
30th Jun 2026 1:00 pm	RNS	Total Voting Rights
15th Jun 2026 3:00 pm	RNS	Holding(s) in Company
10th Jun 2026 5:30 pm	RNS	Holding(s) in Company

See more Greencore regulatory news

FTSE 100 Latest

Value10,824.26

Change31.72