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	231.00p on 08-10-2025 at 11:47:21
Change	-1.00p -0.43%
Buy	231.50p
Sell	230.50p

Last Trade:	Buy 1,400.00 at 231.00p
Day's Volume:	3,204,865
Last Close:	232.00p
Open:	248.00p
ISIN:	IE0003864109

Day's Range	224.00p - 248.00p
52wk Range:	162.60p - 281.00p
Market Capitalisation:	£1.02b
VWAP:	233.03082p
Shares in Issue:	442.74m

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*	1,400	231.00p	Automatic Execution	12:47:21 - 08-Oct-25
Buy*	14	231.00p	Automatic Execution	12:47:21 - 08-Oct-25
Buy*	18	231.00p	Automatic Execution	12:47:21 - 08-Oct-25
Buy*	700	231.00p	Automatic Execution	12:47:21 - 08-Oct-25
Sell*	715	231.00p	Automatic Execution	12:44:00 - 08-Oct-25
Sell*	1,175	231.00p	Automatic Execution	12:44:00 - 08-Oct-25
Sell*	7,759	231.416p	Negotiated Trade	12:36:55 - 08-Oct-25
Sell*	43	232.00p	SI Trade	12:35:13 - 08-Oct-25
Buy*	100	232.00p	Automatic Execution	12:35:13 - 08-Oct-25
Buy*	487	232.00p	Automatic Execution	12:35:13 - 08-Oct-25

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Oct 2025 (Tue)	234.50	234.50	226.50	232.00	3,033,006
6th Oct 2025 (Mon)	221.50	229.50	221.50	229.50	1,679,701
3rd Oct 2025 (Fri)	220.00	225.50	220.00	223.00	1,070,230
2nd Oct 2025 (Thu)	229.00	229.00	218.00	223.00	1,178,997
1st Oct 2025 (Wed)	229.50	229.50	223.50	223.50	986,131
30th Sep 2025 (Tue)	225.00	229.50	223.00	228.50	4,532,104
29th Sep 2025 (Mon)	225.50	225.50	222.00	224.00	1,681,612
26th Sep 2025 (Fri)	224.50	225.50	222.00	224.50	5,066,982
25th Sep 2025 (Thu)	226.00	226.00	223.50	224.50	817,751
24th Sep 2025 (Wed)	234.00	234.00	225.00	227.50	1,401,515
23rd Sep 2025 (Tue)	234.00	241.00	229.50	229.50	2,025,019
22nd Sep 2025 (Mon)	240.50	241.50	236.50	238.50	949,135
19th Sep 2025 (Fri)	236.50	241.50	236.50	240.50	1,697,094
18th Sep 2025 (Thu)	241.50	242.00	236.50	241.00	607,769
17th Sep 2025 (Wed)	240.00	242.50	238.50	242.50	611,341
16th Sep 2025 (Tue)	245.00	245.00	236.50	240.00	3,155,759
15th Sep 2025 (Mon)	240.00	247.00	240.00	243.50	855,551
12th Sep 2025 (Fri)	244.00	249.00	241.50	244.00	590,565
11th Sep 2025 (Thu)	245.50	250.00	243.50	248.00	504,952
10th Sep 2025 (Wed)	245.00	246.50	242.00	244.50	650,553
9th Sep 2025 (Tue)	246.00	248.50	241.50	245.00	633,081
8th Sep 2025 (Mon)	247.00	248.50	244.50	245.50	894,885

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
7th Oct 2025 3:32 pm	RNS	Form 8.3 - GREENCORE GROUP PLC
7th Oct 2025 3:20 pm	RNS	Form 8.3 - Greencore Group plc
7th Oct 2025 2:17 pm	RNS	Form 8.3 GREENCORE GROUP PLC
7th Oct 2025 1:05 pm	RNS	Form 8.3 - Greencore Group plc
7th Oct 2025 12:57 pm	RNS	Form 8.3 - GREENCORE GROUP PLC
7th Oct 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Greencore Group PLC
7th Oct 2025 11:43 am	RNS	Form 8.3 - Greencore Group Plc
7th Oct 2025 11:08 am	RNS	Form 8.3 - Greencore Group plc
7th Oct 2025 11:07 am	RNS	Form 8.5 (EPT/NON-RI) Greencore Group Plc
7th Oct 2025 10:34 am	BUS	Form 8.3 - Greencore Group PLC

See more Greencore regulatory news

FTSE 100 Latest

Value9,561.30

Change77.72