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	279.00p on 19-10-2026 at 18:35:10
Change	1.40p 0.5%
Buy	278.20p
Sell	277.80p

Last Trade:	Buy 443,543.00 at 279.00p
Day's Volume:	1,036,570
Last Close:	279.00p
Open:	277.80p
ISIN:	IE0003864109

Day's Range	276.20p - 280.20p
52wk Range:	191.10p - 307.50p
Market Capitalisation:	£2.23b
VWAP:	278.63474p
Shares in Issue:	800.43m

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*	443,543	279.00p	Suspected BUY Trade	16:35:11 - 19-Oct-26
Buy*	377	278.00p	Automatic Execution	16:29:46 - 19-Oct-26
Buy*	364	277.80p	Automatic Execution	16:29:45 - 19-Oct-26
Buy*	113	277.80p	Automatic Execution	16:29:45 - 19-Oct-26
Sell*	251	277.80p	Automatic Execution	16:29:45 - 19-Oct-26
Sell*	1	277.80p	Automatic Execution	16:29:45 - 19-Oct-26
Sell*	148	277.80p	Automatic Execution	16:29:44 - 19-Oct-26
Sell*	358	277.80p	Automatic Execution	16:29:44 - 19-Oct-26
Sell*	983	277.80p	Automatic Execution	16:29:44 - 19-Oct-26
Sell*	1,799	277.80p	Automatic Execution	16:29:44 - 19-Oct-26

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Oct 2026 (Fri)	273.00	278.20	272.40	277.60	3,387,337
15th Oct 2026 (Thu)	279.00	283.80	273.20	273.20	3,358,492
14th Oct 2026 (Wed)	270.20	279.00	270.00	279.00	4,129,889
13th Oct 2026 (Tue)	277.00	280.00	261.00	268.40	5,534,981
12th Oct 2026 (Mon)	255.80	262.80	255.60	262.20	2,008,238
9th Oct 2026 (Fri)	250.00	258.00	250.00	255.40	2,553,725
8th Oct 2026 (Thu)	246.20	252.20	246.20	252.20	2,119,864
7th Oct 2026 (Wed)	245.00	249.00	245.00	248.60	803,319
6th Oct 2026 (Tue)	249.60	249.60	243.60	245.60	776,141
5th Oct 2026 (Mon)	245.40	247.80	243.20	244.00	849,960
2nd Oct 2026 (Fri)	251.60	251.60	244.40	244.40	2,308,777
1st Oct 2026 (Thu)	250.00	250.40	246.40	249.00	4,172,277
30th Sep 2026 (Wed)	246.80	257.40	246.80	254.00	2,687,485
29th Sep 2026 (Tue)	243.00	247.80	243.00	246.00	4,045,360
28th Sep 2026 (Mon)	250.40	252.20	246.00	246.00	1,012,686
25th Sep 2026 (Fri)	245.00	249.40	245.00	247.80	937,121
24th Sep 2026 (Thu)	244.00	246.20	243.00	245.20	1,120,536
23rd Sep 2026 (Wed)	241.00	249.60	241.00	244.00	2,184,629
22nd Sep 2026 (Tue)	244.40	247.60	243.80	245.80	2,758,233
21st Sep 2026 (Mon)	251.40	251.40	243.00	244.00	2,656,865

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
13th Oct 2026 7:00 am	RNS	Q4 Trading Update
1st Oct 2026 11:15 am	RNS	Block Listing Application
30th Sep 2026 3:00 pm	RNS	Total Voting Rights
4th Sep 2026 5:00 pm	RNS	Holding(s) in Company
3rd Sep 2026 3:51 pm	RNS	Holding(s) in Company
1st Sep 2026 9:00 am	RNS	Holding(s) in Company
28th Aug 2026 5:56 pm	RNS	Total Voting Rights
28th Aug 2026 7:00 am	RNS	Notification of Trading Update
31st Jul 2026 3:00 pm	RNS	Total Voting Rights
27th Jul 2026 4:00 pm	RNS	Holding(s) in Company

See more Greencore regulatory news

FTSE 100 Latest

Value10,764.69

Change-117.21