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	249.00p on 01-10-2026 at 18:35:10
Change	-5.00p -1.97%
Buy	248.20p
Sell	247.80p

Last Trade:	Sell 1,349,820.00 at 249.00p
Day's Volume:	4,172,277
Last Close:	249.00p
Open:	250.00p
ISIN:	IE0003864109

Day's Range	246.40p - 250.40p
52wk Range:	191.10p - 307.50p
Market Capitalisation:	£1.97b
VWAP:	248.84203p
Shares in Issue:	793.14m

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
Sell*	1,349,820	249.00p	Uncrossing Trade	16:35:20 - 01-Oct-26
Buy*	812	248.00p	Automatic Execution	16:29:50 - 01-Oct-26
Buy*	680	248.00p	Automatic Execution	16:29:50 - 01-Oct-26
Buy*	805	248.00p	Automatic Execution	16:29:50 - 01-Oct-26
Buy*	526	248.00p	Automatic Execution	16:29:50 - 01-Oct-26
Buy*	680	248.00p	Automatic Execution	16:29:50 - 01-Oct-26
Sell*	306	247.80p	Automatic Execution	16:29:50 - 01-Oct-26
Sell*	360	247.80p	Automatic Execution	16:29:49 - 01-Oct-26
Sell*	523	247.80p	Automatic Execution	16:29:49 - 01-Oct-26
Buy*	817	248.00p	Automatic Execution	16:29:49 - 01-Oct-26

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Oct 2026 (Thu)	250.00	250.40	246.40	249.00	4,172,277
30th Sep 2026 (Wed)	246.80	257.40	246.80	254.00	2,687,485
29th Sep 2026 (Tue)	243.00	247.80	243.00	246.00	4,045,360
28th Sep 2026 (Mon)	250.40	252.20	246.00	246.00	1,012,686
25th Sep 2026 (Fri)	245.00	249.40	245.00	247.80	937,121
24th Sep 2026 (Thu)	244.00	246.20	243.00	245.20	1,120,536
23rd Sep 2026 (Wed)	241.00	249.60	241.00	244.00	2,184,629
22nd Sep 2026 (Tue)	244.40	247.60	243.80	245.80	2,758,233
21st Sep 2026 (Mon)	251.40	251.40	243.00	244.00	2,656,865
18th Sep 2026 (Fri)	250.60	250.60	244.00	244.20	2,927,166
17th Sep 2026 (Thu)	249.20	251.40	246.20	246.20	2,012,703
16th Sep 2026 (Wed)	255.40	255.40	246.60	249.60	1,528,291
15th Sep 2026 (Tue)	249.60	251.60	248.00	249.80	1,880,195
14th Sep 2026 (Mon)	252.40	253.00	249.00	250.80	1,204,631
11th Sep 2026 (Fri)	247.40	251.40	247.40	248.60	1,290,311
10th Sep 2026 (Thu)	250.00	253.60	247.80	247.80	1,728,267
9th Sep 2026 (Wed)	255.00	257.40	251.20	251.20	1,590,425
8th Sep 2026 (Tue)	255.20	257.60	255.00	256.00	683,092
7th Sep 2026 (Mon)	255.00	258.80	254.60	255.80	2,444,483
4th Sep 2026 (Fri)	254.60	257.60	254.60	255.20	1,484,346
3rd Sep 2026 (Thu)	256.00	259.60	253.00	254.60	2,730,547
2nd Sep 2026 (Wed)	258.00	261.60	257.00	257.00	2,187,848

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
1st Oct 2026 11:15 am	RNS	Block Listing Application
30th Sep 2026 3:00 pm	RNS	Total Voting Rights
4th Sep 2026 5:00 pm	RNS	Holding(s) in Company
3rd Sep 2026 3:51 pm	RNS	Holding(s) in Company
1st Sep 2026 9:00 am	RNS	Holding(s) in Company
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

See more Greencore regulatory news

FTSE 100 Latest

Value10,428.27

Change-177.73