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	261.80p on 04-08-2026 at 12:06:27
Change	-1.40p -0.53%
Buy	262.00p
Sell	261.60p

Last Trade:	Buy 146.00 at 261.80p
Day's Volume:	552,202
Last Close:	263.20p
Open:	263.00p
ISIN:	IE0003864109

Day's Range	260.80p - 263.60p
52wk Range:	191.10p - 307.50p
Market Capitalisation:	£2.08b
VWAP:	262.10458p
Shares in Issue:	792.84m

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
Buy*	146	261.80p	Automatic Execution	13:06:27 - 04-Aug-26
Sell*	621	261.60p	Automatic Execution	13:05:17 - 04-Aug-26
Buy*	1,132	261.80p	Automatic Execution	13:03:00 - 04-Aug-26
Buy*	689	261.80p	Automatic Execution	13:03:00 - 04-Aug-26
Buy*	445	261.80p	Automatic Execution	13:02:05 - 04-Aug-26
Buy*	160	261.80p	Automatic Execution	13:02:05 - 04-Aug-26
Buy*	235	261.80p	Automatic Execution	13:02:05 - 04-Aug-26
Sell*	151	262.00p	Automatic Execution	13:02:01 - 04-Aug-26
Buy*	9	262.20p	Automatic Execution	13:01:57 - 04-Aug-26
Buy*	5	262.20p	Automatic Execution	13:01:57 - 04-Aug-26

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
28th Jul 2026 (Tue)	247.00	256.00	243.60	255.20	4,651,614
27th Jul 2026 (Mon)	249.60	250.00	245.40	246.00	2,633,808
24th Jul 2026 (Fri)	240.40	248.40	234.60	247.20	4,589,606
23rd Jul 2026 (Thu)	240.80	243.60	236.60	243.40	2,898,198
22nd Jul 2026 (Wed)	238.00	250.80	230.40	240.60	9,445,377
21st Jul 2026 (Tue)	214.40	221.80	211.80	221.80	2,974,902
20th Jul 2026 (Mon)	214.40	221.00	214.00	214.60	1,624,563
17th Jul 2026 (Fri)	222.20	222.20	217.40	218.20	2,501,695
16th Jul 2026 (Thu)	212.00	220.00	209.80	218.80	3,505,944
15th Jul 2026 (Wed)	205.20	211.00	203.60	211.00	2,348,217
14th Jul 2026 (Tue)	204.00	206.40	203.00	205.20	1,780,202
13th Jul 2026 (Mon)	206.20	209.00	200.80	205.80	2,625,354
10th Jul 2026 (Fri)	198.90	202.00	197.50	201.60	1,340,777
9th Jul 2026 (Thu)	198.40	201.00	197.10	199.70	1,645,968
8th Jul 2026 (Wed)	200.00	202.20	197.30	198.40	2,028,495
7th Jul 2026 (Tue)	199.00	205.20	199.00	203.60	1,791,591
6th Jul 2026 (Mon)	202.00	204.20	200.20	200.80	1,451,776

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
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
10th Jun 2026 12:11 pm	RNS	Director/PDMR Shareholding
8th Jun 2026 5:20 pm	RNS	Holding(s) in Company

See more Greencore regulatory news

FTSE 100 Latest

Value10,912.16

Change54.46