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	264.00p on 19-12-2025 at 19:35:09
Change	1.50p 0.57%
Buy	263.50p
Sell	262.50p

Last Trade:	Buy 133,425.00 at 264.00p
Day's Volume:	5,878,865
Last Close:	264.00p
Open:	258.00p
ISIN:	IE0003864109

Day's Range	258.00p - 264.00p
52wk Range:	162.60p - 281.00p
Market Capitalisation:	£1.17b
VWAP:	263.12582p
Shares in Issue:	442.98m

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*	133,425	264.00p	SI Trade	16:44:04 - 19-Dec-25
Buy*	770,000	264.00p	Suspected BUY Trade	16:36:20 - 19-Dec-25
Buy*	2,547,167	264.00p	Suspected BUY Trade	16:35:25 - 19-Dec-25
Sell*	960	262.50p	Automatic Execution	16:29:47 - 19-Dec-25
Sell*	194	263.00p	Automatic Execution	16:26:35 - 19-Dec-25
Sell*	35,776	262.14p	Negotiated Trade	16:26:14 - 19-Dec-25
Sell*	49	263.00p	Automatic Execution	16:25:57 - 19-Dec-25
Sell*	835	263.00p	Automatic Execution	16:25:57 - 19-Dec-25
Sell*	1,514	263.00p	Automatic Execution	16:25:47 - 19-Dec-25
Buy*	449	263.50p	Automatic Execution	16:25:26 - 19-Dec-25

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st Nov 2025 (Fri)	230.50	237.00	230.00	237.00	1,818,755
20th Nov 2025 (Thu)	230.00	235.50	230.00	233.00	1,064,021

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
19th Dec 2025 3:57 pm	RNS	Form 8.3 GREENCORE GROUP PLC Replacement
19th Dec 2025 3:42 pm	RNS	Form 8.3 - Greencore Group plc
19th Dec 2025 3:36 pm	RNS	Form 8.3 - Greencore Group plc
19th Dec 2025 3:20 pm	RNS	Form 8.3 - Greencore Group plc
19th Dec 2025 3:00 pm	RNS	Form 8.3 - Greencore Group plc
19th Dec 2025 2:57 pm	RNS	Form 8.3 GREENCORE GROUP PLC Replacement
19th Dec 2025 1:53 pm	RNS	Form 8.3 - GREENCORE GROUP PLC
19th Dec 2025 1:31 pm	RNS	Form 8.3 GREENCORE GROUP PLC
19th Dec 2025 12:28 pm	BUS	Form 8.3
19th Dec 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Greencore Group PLC

See more Greencore regulatory news

FTSE 100 Latest

Value9,897.42

Change59.65