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	219.00p on 29-05-2025 at 15:33:11
Change	1.50p 0.69%
Buy	208.50p
Sell	230.00p
Buy / Sell GNC Shares

Last Trade:	Buy 275.00 at 219.00p
Day's Volume:	296,769
Last Close:	219.00p
Open:	218.00p
ISIN:	IE0003864109

Day's Range	216.50p - 219.00p
52wk Range:	156.20p - 228.00p
Market Capitalisation:	£967m
VWAP:	217.94472p
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*	275	219.00p	Automatic Execution	16:29:29 - 29-May-25
Sell*	31	218.50p	Automatic Execution	16:28:59 - 29-May-25
Buy*	3	218.50p	Automatic Execution	16:28:58 - 29-May-25
Buy*	350	218.50p	Automatic Execution	16:28:23 - 29-May-25
Buy*	239	218.50p	Automatic Execution	16:28:23 - 29-May-25
Buy*	570	218.50p	Automatic Execution	16:28:23 - 29-May-25
Buy*	156	218.50p	Automatic Execution	16:28:12 - 29-May-25
Sell*	346	218.00p	Automatic Execution	16:27:39 - 29-May-25
Sell*	499	218.00p	Automatic Execution	16:27:39 - 29-May-25
Sell*	131	218.00p	Automatic Execution	16:27:39 - 29-May-25

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
16th May 2025 (Fri)	188.00	197.20	188.00	197.00	1,669,445
15th May 2025 (Thu)	193.20	201.50	185.60	189.60	3,542,199
14th May 2025 (Wed)	186.80	190.80	186.80	189.00	3,756,685
13th May 2025 (Tue)	186.40	190.60	186.20	189.00	367,468
12th May 2025 (Mon)	189.80	193.20	184.60	187.60	850,167
9th May 2025 (Fri)	188.40	191.80	187.20	190.00	428,273
8th May 2025 (Thu)	189.40	189.40	182.40	188.40	2,108,000
7th May 2025 (Wed)	183.20	186.00	180.80	184.40	537,627
6th May 2025 (Tue)	188.60	188.60	182.60	183.20	696,706
5th May 2025 (Mon)	185.60	185.60	185.60	185.60	0
2nd May 2025 (Fri)	182.80	186.60	182.80	185.60	1,092,296
1st May 2025 (Thu)	184.60	185.80	182.20	185.00	1,291,512
30th Apr 2025 (Wed)	183.20	187.00	180.00	185.00	1,819,593
29th Apr 2025 (Tue)	182.20	183.00	177.00	179.00	2,651,734

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
28th May 2025 5:01 pm	RNS	Holding(s) in Company
28th May 2025 5:00 pm	RNS	Holding(s) in Company
28th May 2025 3:21 pm	RNS	Form 8.3 GREENCORE GROUP PLC
28th May 2025 3:20 pm	RNS	Form 8.3 - Greencore Group plc
28th May 2025 2:22 pm	BUS	Form 8.3 - Greencore Group PLC
28th May 2025 2:06 pm	BUS	Form 8.3 - GREENCORE GROUP PLC
28th May 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Greencore Group PLC
28th May 2025 11:48 am	GNW	Form 8.5 (EPT/RI) - Greencore Group Plc
28th May 2025 11:29 am	RNS	Form 8.3 - Greencore Group plc
28th May 2025 11:13 am	RNS	Form 8.3 - Greencore Group plc

See more Greencore regulatory news

FTSE 100 Latest

Value8,725.56

Change-0.45