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	302.40p on 05-11-2026 at 09:42:10
Change	4.40p 1.48%
Buy	302.80p
Sell	302.40p

Last Trade:	Unknown 308.00 at 302.40p
Day's Volume:	1,858,486
Last Close:	298.00p
Open:	300.00p
ISIN:	IE0003864109

Day's Range	300.00p - 303.00p
52wk Range:	191.10p - 307.50p
Market Capitalisation:	£2.42b
VWAP:	300.52116p
Shares in Issue:	801.24m

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*	308	302.40p	SI Trade	09:42:07 - 05-Nov-26
Sell*	509	302.40p	Automatic Execution	09:42:07 - 05-Nov-26
Sell*	272	302.60p	Automatic Execution	09:41:50 - 05-Nov-26
Sell*	136	302.60p	Automatic Execution	09:41:50 - 05-Nov-26
Sell*	654	302.60p	Automatic Execution	09:41:45 - 05-Nov-26
Sell*	521	302.60p	Automatic Execution	09:41:45 - 05-Nov-26
Sell*	667	302.80p	Automatic Execution	09:41:45 - 05-Nov-26
Sell*	668	302.80p	Automatic Execution	09:41:45 - 05-Nov-26
Buy*	597	303.00p	Automatic Execution	09:41:45 - 05-Nov-26
Sell*	513	302.80p	Automatic Execution	09:41:45 - 05-Nov-26

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Nov 2026 (Thu)	300.00	303.00	300.00	298.00	1,858,486
4th Nov 2026 (Wed)	296.20	299.40	293.80	298.00	1,106,514
3rd Nov 2026 (Tue)	295.00	300.80	295.00	296.00	1,092,787
2nd Nov 2026 (Mon)	293.20	300.20	293.20	300.20	4,228,151
30th Oct 2026 (Fri)	295.40	297.00	293.20	293.20	1,393,839
29th Oct 2026 (Thu)	290.80	294.40	289.20	293.40	1,083,776
28th Oct 2026 (Wed)	289.60	291.60	287.80	289.40	965,355
27th Oct 2026 (Tue)	288.60	290.00	287.00	290.00	2,954,636
26th Oct 2026 (Mon)	288.00	291.00	286.80	288.80	1,117,774
23rd Oct 2026 (Fri)	280.00	287.60	280.00	287.60	1,208,068
22nd Oct 2026 (Thu)	284.00	286.60	280.80	285.80	1,439,070
21st Oct 2026 (Wed)	282.00	285.80	277.60	283.00	1,223,966
20th Oct 2026 (Tue)	279.00	282.40	277.40	278.60	1,846,520
19th Oct 2026 (Mon)	277.80	280.20	276.20	279.00	1,036,570
16th Oct 2026 (Fri)	273.00	278.20	272.40	277.60	3,387,337
15th Oct 2026 (Thu)	279.00	283.80	273.20	273.20	3,358,492
14th Oct 2026 (Wed)	270.20	279.00	270.00	279.00	4,129,889
13th Oct 2026 (Tue)	277.00	280.00	261.00	268.40	5,534,981
12th Oct 2026 (Mon)	255.80	262.80	255.60	262.20	2,008,238
9th Oct 2026 (Fri)	250.00	258.00	250.00	255.40	2,553,725
8th Oct 2026 (Thu)	246.20	252.20	246.20	252.20	2,119,864
7th Oct 2026 (Wed)	245.00	249.00	245.00	248.60	803,319
6th Oct 2026 (Tue)	249.60	249.60	243.60	245.60	776,141
5th Oct 2026 (Mon)	245.40	247.80	243.20	244.00	849,960

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
30th Oct 2026 11:00 am	RNS	Total Voting Rights
13th Oct 2026 7:00 am	RNS	Q4 Trading Update
1st Oct 2026 11:15 am	RNS	Block Listing Application
30th Sep 2026 3:00 pm	RNS	Total Voting Rights
4th Sep 2026 5:00 pm	RNS	Holding(s) in Company
3rd Sep 2026 3:51 pm	RNS	Holding(s) in Company
1st Sep 2026 9:00 am	RNS	Holding(s) in Company
28th Aug 2026 5:56 pm	RNS	Total Voting Rights
28th Aug 2026 7:00 am	RNS	Notification of Trading Update
31st Jul 2026 3:00 pm	RNS	Total Voting Rights

See more Greencore regulatory news

FTSE 100 Latest

Value10,921.57

Change92.36