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	260.40p on 31-07-2026 at 18:35:07
Change	0.60p 0.23%
Buy	259.80p
Sell	259.40p

Last Trade:	Buy 35,317.00 at 260.40p
Day's Volume:	1,899,807
Last Close:	260.40p
Open:	261.00p
ISIN:	IE0003864109

Day's Range	257.20p - 261.00p
52wk Range:	191.10p - 307.50p
Market Capitalisation:	£2.06b
VWAP:	260.06337p
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*	35,317	260.40p	SI Trade Negotiated Trade	17:14:00 - 31-Jul-26
Buy*	1,890	260.40p	SI Trade Negotiated Trade	16:56:32 - 31-Jul-26
Buy*	1,890	260.40p	SI Trade Negotiated Trade	16:56:32 - 31-Jul-26
Buy*	1,890	260.40p	SI Trade Negotiated Trade	16:45:53 - 31-Jul-26
Buy*	964,576	260.40p	Suspected BUY Trade	16:35:16 - 31-Jul-26
Buy*	168	259.60p	Automatic Execution	16:29:49 - 31-Jul-26
Buy*	106	259.60p	Automatic Execution	16:29:48 - 31-Jul-26
Buy*	5	259.60p	Automatic Execution	16:29:48 - 31-Jul-26
Buy*	570	259.60p	Automatic Execution	16:29:38 - 31-Jul-26
Buy*	140	259.60p	Automatic Execution	16:29:38 - 31-Jul-26

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
3rd Jul 2026 (Fri)	203.00	206.60	202.00	202.60	2,532,244
2nd Jul 2026 (Thu)	201.00	206.60	200.20	204.80	1,939,499
1st Jul 2026 (Wed)	199.00	202.20	196.60	201.00	1,826,851

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

Value10,868.05

Change-29.22