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	224.50p on 19-06-2025 at 09:01:09
Change	-1.50p -0.66%
Buy	225.00p
Sell	224.00p
Buy / Sell GNC Shares

Last Trade:	Buy 396.00 at 224.50p
Day's Volume:	15,744
Last Close:	226.00p
Open:	225.50p
ISIN:	IE0003864109

Day's Range	223.00p - 226.00p
52wk Range:	162.60p - 237.00p
Market Capitalisation:	£991m
VWAP:	224.0837p
Shares in Issue:	442m

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*	396	224.50p	Automatic Execution	10:01:08 - 19-Jun-25
Buy*	500	224.50p	Automatic Execution	10:01:08 - 19-Jun-25
Buy*	1,001	224.50p	Automatic Execution	10:01:08 - 19-Jun-25
Unknown*	0	224.50p	OTC Trade	09:51:36 - 19-Jun-25
Unknown*	1	224.50p	OTC Trade	09:51:36 - 19-Jun-25
Unknown*	0	224.50p	OTC Trade	09:51:36 - 19-Jun-25
Unknown*	3	224.50p	OTC Trade	09:51:36 - 19-Jun-25
Unknown*	0	224.50p	OTC Trade	09:51:36 - 19-Jun-25
Unknown*	0	224.50p	OTC Trade	09:51:36 - 19-Jun-25
Unknown*	8	224.50p	OTC Trade	09:51:36 - 19-Jun-25

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jun 2025 (Wed)	228.00	229.00	224.00	226.00	1,458,846
17th Jun 2025 (Tue)	228.00	229.50	224.50	228.00	1,199,283
16th Jun 2025 (Mon)	226.50	230.00	224.00	227.00	693,717
13th Jun 2025 (Fri)	232.00	236.50	228.50	228.50	974,556
12th Jun 2025 (Thu)	229.00	237.00	227.50	235.50	1,469,244
11th Jun 2025 (Wed)	228.00	236.00	228.00	234.50	2,004,489
10th Jun 2025 (Tue)	229.00	231.00	227.50	228.00	498,511
9th Jun 2025 (Mon)	224.00	230.50	224.00	228.00	528,983
6th Jun 2025 (Fri)	224.50	231.00	224.50	227.50	627,811
5th Jun 2025 (Thu)	220.50	232.00	220.50	230.00	644,973
4th Jun 2025 (Wed)	216.50	226.50	216.50	225.50	1,015,875
3rd Jun 2025 (Tue)	218.00	224.50	218.00	221.00	1,028,564
2nd Jun 2025 (Mon)	222.50	224.00	220.50	224.00	2,186,450
30th May 2025 (Fri)	222.00	224.50	218.00	223.50	2,361,682
29th May 2025 (Thu)	218.00	219.00	216.50	218.00	811,504
28th May 2025 (Wed)	216.50	218.00	216.00	217.50	686,967
27th May 2025 (Tue)	222.00	222.00	214.50	216.50	1,672,814
26th May 2025 (Mon)	218.50	218.50	218.50	218.50	0
23rd May 2025 (Fri)	212.00	221.00	212.00	219.50	3,247,327
22nd May 2025 (Thu)	211.00	218.50	211.00	217.50	2,699,739
21st May 2025 (Wed)	209.00	212.50	209.00	212.00	1,412,568
20th May 2025 (Tue)	203.00	211.00	202.00	210.00	10,409,683
19th May 2025 (Mon)	196.00	203.00	194.00	203.00	2,431,839

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
18th Jun 2025 6:22 pm	BUS	Form 8.3 - Greencore Group PLC
18th Jun 2025 5:13 pm	RNS	Form 8.3 GREENCORE GROUP PLC - Replacement
18th Jun 2025 3:20 pm	RNS	Form 8.3 - Greencore Group plc
18th Jun 2025 2:32 pm	RNS	Form 8.3 GREENCORE GROUP PLC
18th Jun 2025 2:12 pm	BUS	Form 8.3 - Greencore Group PLC
18th Jun 2025 1:13 pm	BUS	Form 8.3 - Greencore Group plc
18th Jun 2025 12:47 pm	RNS	Form 8.3 - Bakkavor Group plc
18th Jun 2025 12:24 pm	RNS	Form 8.3 - Greencore Group plc
18th Jun 2025 12:13 pm	RNS	Form 8.3 - Greencore Group plc
18th Jun 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Greencore Group PLC

See more Greencore regulatory news

FTSE 100 Latest

Value8,809.79

Change-33.68