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	254.00p on 01-01-2026 at 05:12:20
Change	0.00p 0%
Buy	254.00p
Sell	253.00p

Last Trade:	Sell 122,329.00 at 254.00p
Day's Volume:	0
Last Close:	254.00p
Open:	0.00p
ISIN:	IE0003864109

Day's Range	0.00p - 0.00p
52wk Range:	162.60p - 281.00p
Market Capitalisation:	£1.10b
VWAP:	0.00p
Shares in Issue:	432.27m

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*	122,329	254.00p	Uncrossing Trade	12:35:23 - 31-Dec-25
Sell*	732	253.50p	Automatic Execution	12:27:09 - 31-Dec-25
Buy*	25	253.50p	Automatic Execution	12:27:09 - 31-Dec-25
Buy*	3	253.50p	Automatic Execution	12:27:09 - 31-Dec-25
Sell*	38	253.00p	SI Trade	12:23:28 - 31-Dec-25
Buy*	68	253.50p	Automatic Execution	12:17:34 - 31-Dec-25
Buy*	4	253.50p	Automatic Execution	12:17:34 - 31-Dec-25
Buy*	200	253.50p	Automatic Execution	12:15:42 - 31-Dec-25
Buy*	764	253.50p	Automatic Execution	12:15:42 - 31-Dec-25
Buy*	732	253.50p	Automatic Execution	12:14:46 - 31-Dec-25

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Jan 2026 (Thu)	254.00	254.00	254.00	254.00	0
31st Dec 2025 (Wed)	254.00	254.50	251.50	254.00	190,928
30th Dec 2025 (Tue)	256.00	256.00	250.00	252.50	475,185
29th Dec 2025 (Mon)	248.00	254.00	248.00	252.00	1,144,028
26th Dec 2025 (Fri)	252.00	252.00	252.00	252.00	0
25th Dec 2025 (Thu)	252.00	252.00	252.00	252.00	0
24th Dec 2025 (Wed)	252.50	253.00	251.00	252.00	400,980
23rd Dec 2025 (Tue)	260.00	260.00	251.00	253.00	1,310,046
22nd Dec 2025 (Mon)	259.00	263.50	251.50	257.00	933,392
19th Dec 2025 (Fri)	258.00	264.00	258.00	264.00	5,878,865
18th Dec 2025 (Thu)	252.00	262.50	252.00	262.50	1,566,312
17th Dec 2025 (Wed)	249.00	259.50	248.50	254.00	4,550,921
16th Dec 2025 (Tue)	244.00	249.00	244.00	249.00	754,394
15th Dec 2025 (Mon)	236.50	245.00	236.50	244.50	844,105
12th Dec 2025 (Fri)	243.50	243.50	238.50	240.00	1,079,134
11th Dec 2025 (Thu)	238.00	241.50	236.50	239.50	2,884,767
10th Dec 2025 (Wed)	245.00	245.50	241.00	241.50	2,524,233
9th Dec 2025 (Tue)	250.00	250.00	241.50	244.00	1,713,321
8th Dec 2025 (Mon)	250.50	250.50	245.50	247.50	678,954
5th Dec 2025 (Fri)	249.00	251.00	247.50	250.00	518,039
4th Dec 2025 (Thu)	243.50	248.50	243.50	247.50	728,281
3rd Dec 2025 (Wed)	244.00	247.50	241.00	247.50	620,706
2nd Dec 2025 (Tue)	242.00	245.00	241.50	245.00	1,816,760
1st Dec 2025 (Mon)	238.50	242.00	237.00	241.50	1,618,689

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
31st Dec 2025 1:30 pm	RNS	Form 8.3 - GREENCORE GROUP PLC
31st Dec 2025 1:15 pm	RNS	Form 8.3 - Greencore Group plc
31st Dec 2025 12:58 pm	RNS	Form 8.3 - Greencore Group Plc
31st Dec 2025 12:30 pm	RNS	Total Voting Rights
31st Dec 2025 12:30 pm	RNS	Total Voting Rights
31st Dec 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Greencore Group PLC
31st Dec 2025 12:00 pm	RNS	Form 8.3 - Greencore Group plc
31st Dec 2025 11:37 am	BUS	Form 8.3
31st Dec 2025 11:08 am	RNS	Form 8.3 Greencore Group plc
31st Dec 2025 10:36 am	RNS	Form 8.3 Greencore Group Plc

See more Greencore regulatory news

FTSE 100 Latest

Value9,931.38

Change-9.33