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	241.00p on 28-10-2025 at 16:05:06
Change	-3.00p -1.23%
Buy	241.50p
Sell	240.50p

Last Trade:	Unknown 154.00 at 241.00p
Day's Volume:	340,723
Last Close:	244.00p
Open:	246.50p
ISIN:	IE0003864109

Day's Range	238.00p - 246.50p
52wk Range:	162.60p - 281.00p
Market Capitalisation:	£1.07b
VWAP:	240.24828p
Shares in Issue:	442.74m

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
Unknown*	154	241.00p	SI Trade	16:01:11 - 28-Oct-25
Sell*	516	241.00p	Automatic Execution	15:56:20 - 28-Oct-25
Sell*	1,794	241.00p	Automatic Execution	15:56:20 - 28-Oct-25
Sell*	486	241.00p	Automatic Execution	15:56:20 - 28-Oct-25
Sell*	592	241.00p	Automatic Execution	15:56:20 - 28-Oct-25
Sell*	1,202	241.00p	Automatic Execution	15:56:20 - 28-Oct-25
Buy*	2,200	241.50p	Automatic Execution	15:56:12 - 28-Oct-25
Buy*	380	241.50p	Automatic Execution	15:56:12 - 28-Oct-25
Buy*	139	241.50p	Automatic Execution	15:56:12 - 28-Oct-25
Buy*	1,852	241.50p	Automatic Execution	15:56:12 - 28-Oct-25

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Oct 2025 (Tue)	246.50	246.50	238.00	244.00	340,723
27th Oct 2025 (Mon)	249.50	251.00	241.00	244.00	1,384,279
24th Oct 2025 (Fri)	243.50	248.00	243.00	248.00	726,583
23rd Oct 2025 (Thu)	247.00	247.50	243.00	245.00	943,475
22nd Oct 2025 (Wed)	242.00	248.00	240.00	248.00	2,346,662
21st Oct 2025 (Tue)	244.00	244.00	237.00	239.00	2,661,709
20th Oct 2025 (Mon)	244.00	244.00	241.00	243.50	1,776,892
17th Oct 2025 (Fri)	242.00	244.00	238.50	243.00	1,075,374
16th Oct 2025 (Thu)	244.00	244.50	240.00	242.00	1,006,712
15th Oct 2025 (Wed)	246.00	246.00	240.00	243.00	847,923
14th Oct 2025 (Tue)	242.00	246.00	242.00	245.00	731,263
13th Oct 2025 (Mon)	233.50	243.00	233.50	243.00	725,598
10th Oct 2025 (Fri)	239.50	241.00	236.50	236.50	457,894
9th Oct 2025 (Thu)	236.50	238.50	232.50	238.50	969,427
8th Oct 2025 (Wed)	248.00	248.00	224.00	235.00	4,803,796
7th Oct 2025 (Tue)	234.50	234.50	226.50	232.00	3,033,006
6th Oct 2025 (Mon)	221.50	229.50	221.50	229.50	1,679,701
3rd Oct 2025 (Fri)	220.00	225.50	220.00	223.00	1,070,230
2nd Oct 2025 (Thu)	229.00	229.00	218.00	223.00	1,178,997
1st Oct 2025 (Wed)	229.50	229.50	223.50	223.50	986,131
30th Sep 2025 (Tue)	225.00	229.50	223.00	228.50	4,532,104
29th Sep 2025 (Mon)	225.50	225.50	222.00	224.00	1,681,612

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
27th Oct 2025 4:39 pm	RNS	Form 8.3 - Greencore Group plc
27th Oct 2025 3:25 pm	BUS	Form 8.3 - GREENCORE GROUP PLC
27th Oct 2025 3:20 pm	RNS	Form 8.3 - Greencore Group plc
27th Oct 2025 2:24 pm	RNS	Form 8.3 - Greencore Group plc
27th Oct 2025 1:46 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Greencore Group plc
27th Oct 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Greencore Group PLC
27th Oct 2025 11:42 am	RNS	Form 8.3 - Greencore Group plc
27th Oct 2025 11:15 am	RNS	Form 8.3 - Greencore Group plc
27th Oct 2025 11:04 am	RNS	Form 8.3 GREENCORE GROUP PLC
27th Oct 2025 10:53 am	RNS	Form 8.5 Greencore Group plc

See more Greencore regulatory news

FTSE 100 Latest

Value9,697.77

Change43.95