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	199.70p on 25-06-2026 at 16:35:11
Change	1.80p 0.91%
Buy	199.80p
Sell	199.60p

Last Trade:	Unknown 12,500.00 at 199.70p
Day's Volume:	1,458,396
Last Close:	199.70p
Open:	200.20p
ISIN:	IE0003864109

Day's Range	197.20p - 202.20p
52wk Range:	191.10p - 307.50p
Market Capitalisation:	£1.58b
VWAP:	200.13305p
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
Unknown*	12,500	199.70p	OTC Trade	17:07:48 - 25-Jun-26
Sell*	12,846	201.062p	SI Trade Suspected SELL Trade	16:47:07 - 25-Jun-26
Buy*	985	200.42p	Ordinary	15:58:57 - 25-Jun-26
Buy*	7,406	200.416p	Ordinary	15:58:54 - 25-Jun-26
Buy*	1	200.60p	SI Trade	15:58:02 - 25-Jun-26
Sell*	13	200.40p	Automatic Execution	15:58:02 - 25-Jun-26
Sell*	747	200.40p	Automatic Execution	15:58:02 - 25-Jun-26
Sell*	842	200.40p	Automatic Execution	15:58:02 - 25-Jun-26
Sell*	1,390	200.40p	Automatic Execution	15:58:02 - 25-Jun-26
Buy*	18,818	200.80p	SI Trade	15:55:29 - 25-Jun-26

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Jun 2026 (Wed)	194.70	197.90	193.00	197.90	2,963,336
23rd Jun 2026 (Tue)	199.20	199.20	191.60	194.40	4,467,890
22nd Jun 2026 (Mon)	195.00	195.80	192.70	193.70	5,551,560
19th Jun 2026 (Fri)	198.00	199.40	195.50	195.50	8,764,056
18th Jun 2026 (Thu)	202.00	202.00	196.80	198.90	2,940,267
17th Jun 2026 (Wed)	205.00	205.00	196.50	199.00	4,128,065
16th Jun 2026 (Tue)	206.00	206.80	201.20	203.80	4,312,632
15th Jun 2026 (Mon)	209.00	212.40	202.20	203.20	4,641,719
12th Jun 2026 (Fri)	202.00	207.60	202.00	205.00	2,150,777
11th Jun 2026 (Thu)	204.20	205.60	200.20	201.20	6,341,957
10th Jun 2026 (Wed)	195.00	201.40	194.00	201.40	13,787,524
9th Jun 2026 (Tue)	192.60	197.00	192.00	194.10	3,872,986
8th Jun 2026 (Mon)	191.90	194.90	191.80	193.60	5,412,237
5th Jun 2026 (Fri)	191.30	196.40	191.30	192.00	2,542,771
4th Jun 2026 (Thu)	195.00	196.40	191.20	192.50	2,142,895
3rd Jun 2026 (Wed)	192.00	196.50	191.10	194.10	3,573,116
2nd Jun 2026 (Tue)	195.70	196.70	191.10	193.10	6,214,643
1st Jun 2026 (Mon)	200.20	202.00	195.60	195.60	8,290,184
29th May 2026 (Fri)	212.40	212.40	203.00	203.00	8,382,028
28th May 2026 (Thu)	217.20	219.20	209.40	210.60	24,373,238
27th May 2026 (Wed)	247.00	247.00	213.20	218.00	12,947,399
26th May 2026 (Tue)	244.20	244.40	236.20	239.60	3,136,427
25th May 2026 (Mon)	242.00	242.00	242.00	242.00	0

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
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
3rd Jun 2026 9:36 am	RNS	Holding(s) in Company
2nd Jun 2026 3:00 pm	RNS	Director/PDMR Shareholding
29th May 2026 4:00 pm	RNS	Total Voting Rights
29th May 2026 3:30 pm	RNS	Holding(s) in Company
29th May 2026 2:15 pm	RNS	Director/PDMR Shareholding
29th May 2026 2:15 pm	RNS	Director/PDMR Shareholding

See more Greencore regulatory news

FTSE 100 Latest

Value10,529.89

Change68.26