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	281.00p on 27-01-2026 at 19:30:07
Change	3.00p 1.08%
Buy	282.00p
Sell	281.00p

Last Trade:	Buy 472,398.00 at 281.00p
Day's Volume:	1,854,629
Last Close:	281.00p
Open:	280.00p
ISIN:	IE0003864109

Day's Range	276.00p - 282.00p
52wk Range:	162.60p - 282.00p
Market Capitalisation:	£2.23b
VWAP:	279.82052p
Shares in Issue:	792.54m

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*	472,398	281.00p	Suspected BUY Trade	16:35:07 - 27-Jan-26
Sell*	15,303	281.00p	Negotiated Trade	16:29:19 - 27-Jan-26
Sell*	3,788	281.26p	Ordinary	16:29:06 - 27-Jan-26
Sell*	202	281.00p	SI Trade	16:28:47 - 27-Jan-26
Buy*	100	281.50p	Automatic Execution	16:21:44 - 27-Jan-26
Buy*	43	281.50p	Automatic Execution	16:21:44 - 27-Jan-26
Sell*	1,192	281.50p	Automatic Execution	16:19:18 - 27-Jan-26
Sell*	28,442	281.2748p	Ordinary	16:19:16 - 27-Jan-26
Sell*	648	281.50p	Automatic Execution	16:14:11 - 27-Jan-26
Sell*	100	281.50p	Automatic Execution	16:13:57 - 27-Jan-26

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
15th Jan 2026 (Thu)	260.00	275.00	260.00	275.00	1,455,591
14th Jan 2026 (Wed)	263.00	263.00	254.00	260.00	5,267,301
13th Jan 2026 (Tue)	236.00	259.50	236.00	259.50	7,261,016
12th Jan 2026 (Mon)	238.00	239.50	234.50	236.50	2,009,361
9th Jan 2026 (Fri)	243.50	244.00	236.00	238.00	1,701,292
8th Jan 2026 (Thu)	244.00	246.00	233.50	243.50	5,534,294
7th Jan 2026 (Wed)	245.00	249.50	244.50	247.00	3,643,362
6th Jan 2026 (Tue)	242.50	246.50	240.00	246.00	771,163
5th Jan 2026 (Mon)	248.00	248.00	240.50	243.00	895,078
2nd Jan 2026 (Fri)	256.00	256.00	245.00	245.50	15,844,568
1st Jan 2026 (Thu)	254.00	254.00	254.00	254.00	0
31st Dec 2025 (Wed)	254.00	254.50	251.50	254.00	190,928
30th Dec 2025 (Tue)	256.00	256.00	250.00	252.50	475,185
29th Dec 2025 (Mon)	248.00	254.00	248.00	252.00	1,144,028

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
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
19th Jan 2026 3:29 pm	RNS	Form 8.3 GREENCORE GROUP PLC
19th Jan 2026 3:20 pm	RNS	Form 8.3 - Greencore Group plc
19th Jan 2026 1:54 pm	RNS	Form 8.3 - Greencore Group plc
19th Jan 2026 1:01 pm	RNS	Form 8.3 - Greencore Group plc
19th Jan 2026 9:39 am	RNS	Admission of New Greencore Shares
19th Jan 2026 9:02 am	RNS	De-Listing and Cancellation of Bakkavor Shares
19th Jan 2026 7:00 am	BUS	Form 8.3

See more Greencore regulatory news

FTSE 100 Latest

Value10,207.80

Change58.95