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	242.50p on 17-09-2025 at 18:50:06
Change	2.50p 1.04%
Buy	246.00p
Sell	239.50p

Last Trade:	Buy 30,200.00 at 242.00p
Day's Volume:	611,341
Last Close:	242.50p
Open:	240.00p
ISIN:	IE0003864109

Day's Range	238.50p - 242.50p
52wk Range:	162.60p - 281.00p
Market Capitalisation:	£1.07b
VWAP:	241.75997p
Shares in Issue:	442.53m

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*	30,200	242.00p	SI Trade	16:45:30 - 17-Sep-25
Buy*	30,200	242.00p	SI Trade	16:35:55 - 17-Sep-25
Buy*	2,173	242.50p	SI Trade	16:35:13 - 17-Sep-25
Buy*	5,040	242.50p	SI Trade	16:35:13 - 17-Sep-25
Buy*	3,517	242.50p	SI Trade	16:35:13 - 17-Sep-25
Buy*	182,240	242.50p	Suspected BUY Trade	16:35:13 - 17-Sep-25
Buy*	1,362	240.00p	Automatic Execution	16:29:24 - 17-Sep-25
Sell*	87	240.00p	Automatic Execution	16:29:16 - 17-Sep-25
Sell*	433	240.00p	Automatic Execution	16:29:16 - 17-Sep-25
Sell*	169	240.00p	Automatic Execution	16:29:16 - 17-Sep-25

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
5th Sep 2025 (Fri)	245.50	246.00	238.50	245.50	4,848,614
4th Sep 2025 (Thu)	240.00	243.50	240.00	243.50	2,590,383
3rd Sep 2025 (Wed)	241.00	242.50	239.50	241.00	1,404,761
2nd Sep 2025 (Tue)	248.00	248.00	236.50	241.00	885,301
1st Sep 2025 (Mon)	249.00	250.00	247.00	247.50	518,868
29th Aug 2025 (Fri)	251.50	252.00	247.50	249.50	442,375
28th Aug 2025 (Thu)	257.50	257.50	251.00	252.50	556,673
27th Aug 2025 (Wed)	255.00	259.50	252.00	256.00	407,889
26th Aug 2025 (Tue)	256.00	259.00	250.00	257.00	848,948
25th Aug 2025 (Mon)	256.00	256.00	256.00	256.00	0
22nd Aug 2025 (Fri)	252.50	259.00	252.00	256.00	592,792
21st Aug 2025 (Thu)	259.50	259.50	253.00	256.00	498,736
20th Aug 2025 (Wed)	250.00	257.00	250.00	254.50	531,622
19th Aug 2025 (Tue)	255.00	255.00	250.50	253.00	722,065
18th Aug 2025 (Mon)	244.50	251.50	244.50	251.50	1,081,775

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
17th Sep 2025 2:57 pm	RNS	Form 8.3 GREENCORE GROUP PLC
17th Sep 2025 1:43 pm	RNS	Form 8.3 - Greencore Group plc
17th Sep 2025 1:40 pm	RNS	Form 8.3 - Greencore Group plc
17th Sep 2025 12:28 pm	RNS	Form 8.3 - Greencore Group plc
17th Sep 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Greencore Group PLC
17th Sep 2025 12:00 pm	RNS	Form 8.3 - Greencore Group plc
17th Sep 2025 11:27 am	RNS	Form 8.3 - Greencore Group plc
17th Sep 2025 11:13 am	BUS	Form 8.3 - Greencore Group PLC
17th Sep 2025 10:58 am	GNW	Dimensional Fund Advisors Ltd. : Form 8.3 - GREENCORE GROUP PLC - Ordinary Shares
17th Sep 2025 10:57 am	RNS	Form 8.3 - Greencore Group plc

See more Greencore regulatory news

FTSE 100 Latest

Value9,208.37

Change12.71