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	231.00p on 04-07-2025 at 18:50:06
Change	-2.00p -0.86%
Buy	231.00p
Sell	230.00p
Buy / Sell GNC Shares

Last Trade:	Buy 116,434.00 at 231.00p
Day's Volume:	561,122
Last Close:	231.00p
Open:	230.00p
ISIN:	IE0003864109

Day's Range	229.50p - 232.50p
52wk Range:	162.60p - 238.50p
Market Capitalisation:	£1,020m
VWAP:	230.40984p
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*	116,434	231.00p	Suspected BUY Trade	16:35:17 - 04-Jul-25
Sell*	200,000	230.00p	SI Trade	16:30:26 - 04-Jul-25
Sell*	487	230.50p	Automatic Execution	16:27:54 - 04-Jul-25
Sell*	992	230.50p	Automatic Execution	16:27:17 - 04-Jul-25
Sell*	445	230.50p	Automatic Execution	16:25:51 - 04-Jul-25
Sell*	507	230.50p	Automatic Execution	16:25:16 - 04-Jul-25
Sell*	1,664	230.50p	Automatic Execution	16:25:16 - 04-Jul-25
Buy*	586	231.00p	Automatic Execution	16:25:16 - 04-Jul-25
Sell*	176	230.44p	Negotiated Trade	16:22:12 - 04-Jul-25
Buy*	13	230.50p	SI Trade Negotiated Trade	16:20:00 - 04-Jul-25

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Jul 2025 (Fri)	230.00	232.50	229.50	231.00	561,122
3rd Jul 2025 (Thu)	225.50	234.00	225.50	233.00	440,688
2nd Jul 2025 (Wed)	233.50	234.00	226.00	229.50	4,727,583
1st Jul 2025 (Tue)	233.50	234.00	231.00	234.00	967,921
30th Jun 2025 (Mon)	234.00	237.50	232.50	233.50	880,457
27th Jun 2025 (Fri)	230.50	238.50	230.50	236.50	2,791,126
26th Jun 2025 (Thu)	226.00	231.50	224.00	231.50	2,573,655
25th Jun 2025 (Wed)	228.50	228.50	223.50	226.50	7,424,664
24th Jun 2025 (Tue)	224.00	228.50	224.00	227.00	813,777
23rd Jun 2025 (Mon)	224.50	226.50	220.00	226.50	1,460,881
20th Jun 2025 (Fri)	228.50	228.50	222.50	224.50	12,966,482
19th Jun 2025 (Thu)	225.50	228.50	223.00	223.50	2,468,372
18th Jun 2025 (Wed)	228.00	229.00	224.00	226.00	1,458,846
17th Jun 2025 (Tue)	228.00	229.50	224.50	228.00	1,199,283
16th Jun 2025 (Mon)	226.50	230.00	224.00	227.00	693,717
13th Jun 2025 (Fri)	232.00	236.50	228.50	228.50	974,556
12th Jun 2025 (Thu)	229.00	237.00	227.50	235.50	1,469,244
11th Jun 2025 (Wed)	228.00	236.00	228.00	234.50	2,004,489
10th Jun 2025 (Tue)	229.00	231.00	227.50	228.00	498,511
9th Jun 2025 (Mon)	224.00	230.50	224.00	228.00	528,983
6th Jun 2025 (Fri)	224.50	231.00	224.50	227.50	627,811

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
4th Jul 2025 3:20 pm	RNS	Form 8.3 - Greencore Group plc
4th Jul 2025 2:34 pm	RNS	Form 8.3 - Greencore Group Plc
4th Jul 2025 2:12 pm	BUS	Form 8.3 - Greencore Group PLC
4th Jul 2025 2:07 pm	RNS	Form 8.3 GREENCORE GROUP PLC
4th Jul 2025 2:05 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Greencore Group plc
4th Jul 2025 1:44 pm	RNS	Result of Meeting
4th Jul 2025 12:54 pm	RNS	Form 8.3 - Greencore Group plc
4th Jul 2025 12:30 pm	RNS	Form 8.3 - Greencore Group plc
4th Jul 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Greencore Group PLC
4th Jul 2025 11:56 am	RNS	Form 8.3 - Greencore Group plc

See more Greencore regulatory news

FTSE 100 Latest

Value8,822.91

Change-0.29