Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Greencore (GNC) Share Price

Price 270.50p on 13-02-2026 at 19:40:06
Change -0.50p -0.18%
Buy 271.50p
Sell 270.50p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 8,669.00 at 271.217p
Day's Volume: 2,130,842
Last Close: 270.50p
Open: 271.50p
ISIN: IE0003864109
Day's Range 268.50p - 274.00p
52wk Range: 162.60p - 307.50p
Market Capitalisation: £2.14b
VWAP: 270.72436p
Shares in Issue: 792.55m

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

Greencore (GNC) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 8,669 271.217p SI Trade
Negotiated Trade
 16:47:09 - 13-Feb-26
Sell* 882,284 270.50p Uncrossing Trade
 16:35:12 - 13-Feb-26
Sell* 45 270.50p Automatic Execution
 16:29:41 - 13-Feb-26
Sell* 2,416 271.00p Automatic Execution
 16:29:37 - 13-Feb-26
Sell* 1,328 271.00p Automatic Execution
 16:29:37 - 13-Feb-26
Sell* 272 271.00p Automatic Execution
 16:29:37 - 13-Feb-26
Unknown* 0 271.50p SI Trade
 16:29:35 - 13-Feb-26
Buy* 1,316 271.50p Automatic Execution
 16:29:35 - 13-Feb-26
Buy* 1,600 271.50p Automatic Execution
 16:29:35 - 13-Feb-26
Buy* 2,903 271.50p Automatic Execution
 16:29:35 - 13-Feb-26
See more Greencore trades

Greencore (GNC) Share Price History

Time period:
to
Date Open High Low Close Volume
13th Feb 2026 (Fri) 271.50 274.00 268.50 270.50 2,130,842
12th Feb 2026 (Thu) 281.50 281.50 271.00 271.00 3,436,290
11th Feb 2026 (Wed) 295.00 297.50 292.50 294.50 648,243
10th Feb 2026 (Tue) 299.50 299.50 295.00 295.00 2,994,241
9th Feb 2026 (Mon) 301.00 301.00 292.00 297.50 1,893,885
6th Feb 2026 (Fri) 304.00 304.00 298.50 298.50 669,486
5th Feb 2026 (Thu) 305.00 306.50 301.00 306.50 1,577,865
4th Feb 2026 (Wed) 301.00 307.50 300.00 305.00 1,421,128
3rd Feb 2026 (Tue) 299.00 302.00 296.00 301.50 5,868,996
2nd Feb 2026 (Mon) 289.50 297.00 289.50 297.00 4,517,969
30th Jan 2026 (Fri) 285.50 297.00 285.50 289.50 2,759,769
29th Jan 2026 (Thu) 280.50 287.00 277.50 285.00 3,616,825
28th Jan 2026 (Wed) 282.00 286.50 280.00 283.50 2,040,874
27th Jan 2026 (Tue) 280.00 282.00 276.00 281.00 1,854,629
26th Jan 2026 (Mon) 270.50 278.00 264.50 278.00 2,025,857
23rd Jan 2026 (Fri) 269.00 269.50 264.00 265.00 625,388
22nd Jan 2026 (Thu) 267.00 272.50 265.50 269.50 880,299
21st Jan 2026 (Wed) 269.00 271.50 266.00 269.50 8,147,034
20th Jan 2026 (Tue) 273.00 277.00 268.50 271.00 2,941,443
19th Jan 2026 (Mon) 274.50 279.00 272.50 277.00 1,630,372
16th Jan 2026 (Fri) 273.00 280.50 273.00 273.50 988,277
See more Greencore price history

Greencore (GNC) Regulatory News

Date Source Headline
4th Feb 2026 12:11 pm BUS Form 8.3
3rd Feb 2026 10:13 am RNS Holding(s) in Company
2nd Feb 2026 10:51 am RNS Total Voting Rights
30th Jan 2026 10:00 am RNS Holding(s) in Company
30th Jan 2026 9:25 am RNS Holding(s) in Company
29th Jan 2026 5:46 pm RNS Result of AGM
29th Jan 2026 7:00 am RNS Q1 Trading Update
22nd Jan 2026 3:00 pm RNS Holding(s) in Company
21st Jan 2026 3:01 pm RNS Holding(s) in Company
21st Jan 2026 3:00 pm RNS Holding(s) in Company
See more Greencore regulatory news

Greencore (GNC) Share News

IN BRIEF: THG signs licencing deal with Greencore for protein foods

12th Feb 2026 10:21

THG PLC - Manchester, England-based online retailer of sports nutrition and beauty products - THG signs a licensing agreement with convenience food maker Greencore Group PLC for its Myprotein sports nutrition division. Greencore will introduce a new range of Myprotein branded food-on-the-go items, including protein-enriched salads and wraps. The products will be available in the supermarkets and convenience stores of J Sainsbury PLC. THG says the collaboration forms part of Myprotein's strategy to growth its offline and licensing business, particularly outside the gym and home. Read More

IN BRIEF: THG signs licencing deal with Greencore for protein foods

12th Feb 2026 10:18

THG PLC - Manchester, England-based online retailer of sports nutrition and beauty products - THG signs a licensing agreement with convenience food maker Greencore Group PLC for its Myprotein sports nutrition division. Greencore will introduce a new range of Myprotein branded food-on-the-go items, including protein-enriched salads and wraps. The products will be available in the supermarkets and convenience stores of J Sainsbury PLC. THG says the collaboration forms part of Myprotein's strategy to growth its offline and licensing business, particularly outside the gym and home. Read More

LONDON MARKET OPEN: FTSE 100 hits record as Schroders soars

12th Feb 2026 09:27

(Alliance News) - Stock prices in London opened higher on Thursday, with the FTSE 100 touching a fresh record as investors digested modest UK fourth-quarter GDP growth and a blockbuster takeover approach for Schroders. Read More

LONDON BRIEFING: UK GDP edges up; Schroders agrees GBP9.9 billion deal

12th Feb 2026 08:02

(Alliance News) - The UK economy posts modest fourth-quarter growth, while FTSE 100 asset manager Schroders agrees to a GBP9.9 billion takeover by Nuveen and British American Tobacco reports higher annual profit alongside guidance for continued growth in 2026. Read More

LONDON MARKET MIDDAY: FTSE 100 higher as Warsh Fed pick steadies mood

30th Jan 2026 12:19

(Alliance News) - Stock prices in London were higher at midday on Friday, as markets reacted to US President Donald Trump's nomination of former Federal Reserve governor Kevin Warsh to succeed Jerome Powell as chair of the US central bank. Read More

See more Greencore news
FTSE 100 Latest
Value10,446.35
Change43.91

Login to your account

Forgot Password?

Not Registered