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	252.00p on 24-12-2025 at 18:20:06
Change	-1.00p -0.4%
Buy	253.00p
Sell	251.50p

Last Trade:	Buy 208,438.00 at 252.00p
Day's Volume:	400,980
Last Close:	252.00p
Open:	252.50p
ISIN:	IE0003864109

Day's Range	251.00p - 253.00p
52wk Range:	162.60p - 281.00p
Market Capitalisation:	£1.09b
VWAP:	252.07373p
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
Buy*	208,438	252.00p	Suspected BUY Trade	12:35:10 - 24-Dec-25
Buy*	30	253.00p	SI Trade	12:28:45 - 24-Dec-25
Buy*	870	252.50p	Automatic Execution	12:25:56 - 24-Dec-25
Buy*	580	252.50p	Automatic Execution	12:25:56 - 24-Dec-25
Buy*	1,481	252.50p	Automatic Execution	12:25:56 - 24-Dec-25
Buy*	1,238	252.50p	Automatic Execution	12:25:56 - 24-Dec-25
Buy*	1,000	252.50p	Automatic Execution	12:25:56 - 24-Dec-25
Sell*	870	252.00p	Automatic Execution	12:25:56 - 24-Dec-25
Sell*	175	252.00p	Automatic Execution	12:25:56 - 24-Dec-25
Sell*	101	252.00p	Automatic Execution	12:25:56 - 24-Dec-25

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
28th Nov 2025 (Fri)	233.00	240.50	233.00	240.00	909,272
27th Nov 2025 (Thu)	233.00	238.00	233.00	236.00	725,181
26th Nov 2025 (Wed)	238.50	238.50	231.50	233.50	734,798
25th Nov 2025 (Tue)	230.50	235.50	230.50	235.50	1,288,610
24th Nov 2025 (Mon)	240.50	240.50	235.00	235.50	1,117,883

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
23rd Dec 2025 5:33 pm	BUS	Form 8.3
23rd Dec 2025 4:40 pm	RNS	Holding(s) in Company
23rd Dec 2025 4:40 pm	RNS	Holding(s) in Company
23rd Dec 2025 4:30 pm	RNS	Holding(s) in Company
23rd Dec 2025 4:30 pm	RNS	Holding(s) in Company
23rd Dec 2025 3:20 pm	RNS	Form 8.3 - Greencore Group plc
23rd Dec 2025 2:57 pm	RNS	Form 8.3 - Bakkavor Group plc
23rd Dec 2025 2:31 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Greencore Group plc
23rd Dec 2025 2:08 pm	RNS	Form 8.3 GREENCORE GROUP PLC
23rd Dec 2025 1:39 pm	RNS	Form 8.3 - Greencore Group Plc

See more Greencore regulatory news

FTSE 100 Latest

Value9,870.68

Change-18.54