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	198.40p on 17-06-2026 at 10:22:15
Change	-5.40p -2.65%
Buy	199.00p
Sell	198.40p

Last Trade:	Buy 283.00 at 198.80p
Day's Volume:	1,478,336
Last Close:	203.80p
Open:	205.00p
ISIN:	IE0003864109

Day's Range	196.50p - 205.00p
52wk Range:	191.10p - 307.50p
Market Capitalisation:	£1.57b
VWAP:	198.86498p
Shares in Issue:	792.84m

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*	283	198.80p	SI Trade	11:20:47 - 17-Jun-26
Buy*	1,024	198.40p	Automatic Execution	11:16:43 - 17-Jun-26
Buy*	918	198.40p	Automatic Execution	11:16:43 - 17-Jun-26
Buy*	755	198.40p	Automatic Execution	11:16:43 - 17-Jun-26
Buy*	1,054	198.30p	Automatic Execution	11:14:33 - 17-Jun-26
Buy*	622	198.30p	Automatic Execution	11:14:33 - 17-Jun-26
Sell*	98	198.20p	Automatic Execution	11:14:17 - 17-Jun-26
Buy*	2,012	198.30p	Automatic Execution	11:14:17 - 17-Jun-26
Buy*	1,116	198.30p	Automatic Execution	11:14:17 - 17-Jun-26
Buy*	1,023	198.20p	Automatic Execution	11:14:17 - 17-Jun-26

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Jun 2026 (Tue)	206.00	206.80	201.20	203.80	4,312,632
15th Jun 2026 (Mon)	209.00	212.40	202.20	203.20	4,641,719
12th Jun 2026 (Fri)	202.00	207.60	202.00	205.00	2,150,777
11th Jun 2026 (Thu)	204.20	205.60	200.20	201.20	6,341,957
10th Jun 2026 (Wed)	195.00	201.40	194.00	201.40	13,787,524
9th Jun 2026 (Tue)	192.60	197.00	192.00	194.10	3,872,986
8th Jun 2026 (Mon)	191.90	194.90	191.80	193.60	5,412,237
5th Jun 2026 (Fri)	191.30	196.40	191.30	192.00	2,542,771
4th Jun 2026 (Thu)	195.00	196.40	191.20	192.50	2,142,895
3rd Jun 2026 (Wed)	192.00	196.50	191.10	194.10	3,573,116
2nd Jun 2026 (Tue)	195.70	196.70	191.10	193.10	6,214,643
1st Jun 2026 (Mon)	200.20	202.00	195.60	195.60	8,290,184
29th May 2026 (Fri)	212.40	212.40	203.00	203.00	8,382,028
28th May 2026 (Thu)	217.20	219.20	209.40	210.60	24,373,238
27th May 2026 (Wed)	247.00	247.00	213.20	218.00	12,947,399
26th May 2026 (Tue)	244.20	244.40	236.20	239.60	3,136,427
25th May 2026 (Mon)	242.00	242.00	242.00	242.00	0
22nd May 2026 (Fri)	235.80	243.60	235.80	242.00	3,525,279
21st May 2026 (Thu)	239.00	239.00	232.80	233.60	2,099,142
20th May 2026 (Wed)	240.00	240.00	234.80	238.60	1,147,044
19th May 2026 (Tue)	235.60	238.00	234.60	236.60	828,764
18th May 2026 (Mon)	238.80	238.80	231.80	233.00	648,302

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
15th Jun 2026 3:00 pm	RNS	Holding(s) in Company
10th Jun 2026 5:30 pm	RNS	Holding(s) in Company
10th Jun 2026 12:11 pm	RNS	Director/PDMR Shareholding
8th Jun 2026 5:20 pm	RNS	Holding(s) in Company
3rd Jun 2026 9:36 am	RNS	Holding(s) in Company
2nd Jun 2026 3:00 pm	RNS	Director/PDMR Shareholding
29th May 2026 4:00 pm	RNS	Total Voting Rights
29th May 2026 3:30 pm	RNS	Holding(s) in Company
29th May 2026 2:15 pm	RNS	Director/PDMR Shareholding
29th May 2026 2:15 pm	RNS	Director/PDMR Shareholding

See more Greencore regulatory news

FTSE 100 Latest

Value10,495.33

Change1.12