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	246.50p on 04-12-2025 at 15:18:00
Change	-1.00p -0.4%
Buy	247.00p
Sell	246.00p

Last Trade:	Sell 789.00 at 246.50p
Day's Volume:	302,194
Last Close:	247.50p
Open:	243.50p
ISIN:	IE0003864109

Day's Range	243.50p - 248.50p
52wk Range:	162.60p - 281.00p
Market Capitalisation:	£1.09b
VWAP:	247.18999p
Shares in Issue:	442.92m

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
Sell*	789	246.50p	Automatic Execution	15:18:00 - 04-Dec-25
Sell*	1	246.50p	Automatic Execution	15:18:00 - 04-Dec-25
Sell*	603	246.50p	Automatic Execution	15:18:00 - 04-Dec-25
Sell*	278	246.50p	Automatic Execution	15:18:00 - 04-Dec-25
Sell*	2	246.50p	Automatic Execution	15:18:00 - 04-Dec-25
Sell*	420	246.50p	Automatic Execution	15:18:00 - 04-Dec-25
Sell*	1,327	246.50p	Automatic Execution	15:18:00 - 04-Dec-25
Sell*	1,120	246.50p	Automatic Execution	15:17:04 - 04-Dec-25
Buy*	604	247.00p	Automatic Execution	15:16:52 - 04-Dec-25
Buy*	26	246.50p	Automatic Execution	15:16:46 - 04-Dec-25

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Dec 2025 (Thu)	243.50	248.50	243.50	247.50	302,194
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
19th Nov 2025 (Wed)	236.00	237.50	228.50	235.00	1,209,713
18th Nov 2025 (Tue)	222.50	239.00	217.50	238.00	2,524,246
17th Nov 2025 (Mon)	222.00	227.00	222.00	224.00	902,135
14th Nov 2025 (Fri)	234.50	234.50	223.50	225.00	898,706
13th Nov 2025 (Thu)	230.50	233.50	229.00	229.00	564,675
12th Nov 2025 (Wed)	232.00	235.50	228.50	232.00	2,018,962
11th Nov 2025 (Tue)	232.00	232.00	228.50	231.50	1,098,327
10th Nov 2025 (Mon)	222.50	230.50	222.50	230.00	1,713,739
7th Nov 2025 (Fri)	231.50	233.50	224.50	225.50	460,412
6th Nov 2025 (Thu)	239.00	239.00	229.50	232.00	2,005,909
5th Nov 2025 (Wed)	232.00	239.00	232.00	237.50	1,752,736
4th Nov 2025 (Tue)	230.50	235.00	230.50	233.50	1,118,354

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
3rd Dec 2025 3:09 pm	RNS	Form 8.3 - GREENCORE GROUP PLC
3rd Dec 2025 1:55 pm	RNS	Form 8.3 - Greencore Group plc
3rd Dec 2025 1:46 pm	RNS	Form 8.3 Greencore Group plc
3rd Dec 2025 12:46 pm	RNS	Form 8.3 GREENCORE GROUP PLC
3rd Dec 2025 12:06 pm	RNS	Form 8.3 Greencore Group plc
3rd Dec 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Greencore Group PLC
3rd Dec 2025 11:19 am	RNS	Form 8.3 Greencore Group Plc
3rd Dec 2025 10:54 am	GNW	Form 8.5 (EPT/RI) - Greencore Group Plc
3rd Dec 2025 10:46 am	BUS	Form 8.3
3rd Dec 2025 9:08 am	RNS	Form 8.5 Greencore Group plc

See more Greencore regulatory news

FTSE 100 Latest

Value9,713.26

Change21.19