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	241.50p on 11-12-2025 at 05:12:30
Change	0.00p 0%
Buy	243.50p
Sell	242.50p

Last Trade:	Sell 976,382.00 at 241.50p
Day's Volume:	0
Last Close:	241.50p
Open:	0.00p
ISIN:	IE0003864109

Day's Range	0.00p - 0.00p
52wk Range:	162.60p - 281.00p
Market Capitalisation:	£1.07b
VWAP:	0.00p
Shares in Issue:	442.98m

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
Sell*	976,382	241.50p	Uncrossing Trade	16:35:19 - 10-Dec-25
Sell*	176	243.00p	Automatic Execution	16:29:35 - 10-Dec-25
Sell*	93	243.00p	Automatic Execution	16:29:35 - 10-Dec-25
Sell*	93	243.00p	Automatic Execution	16:29:35 - 10-Dec-25
Buy*	31,500	243.00p	Ordinary	16:26:39 - 10-Dec-25
Sell*	635	243.00p	Automatic Execution	16:26:34 - 10-Dec-25
Sell*	141	243.00p	Automatic Execution	16:26:34 - 10-Dec-25
Sell*	135	243.00p	Automatic Execution	16:26:34 - 10-Dec-25
Sell*	62	243.00p	Automatic Execution	16:25:10 - 10-Dec-25
Sell*	613	243.00p	Automatic Execution	16:25:10 - 10-Dec-25

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Dec 2025 (Thu)	241.50	241.50	241.50	241.50	0
10th Dec 2025 (Wed)	245.00	245.50	241.00	241.50	2,524,233
9th Dec 2025 (Tue)	250.00	250.00	241.50	244.00	1,713,321
8th Dec 2025 (Mon)	250.50	250.50	245.50	247.50	678,954
5th Dec 2025 (Fri)	249.00	251.00	247.50	250.00	518,039
4th Dec 2025 (Thu)	243.50	248.50	243.50	247.50	728,281
3rd Dec 2025 (Wed)	244.00	247.50	241.00	247.50	620,706
2nd Dec 2025 (Tue)	242.00	245.00	241.50	245.00	1,816,760
1st Dec 2025 (Mon)	238.50	242.00	237.00	241.50	1,618,689
28th Nov 2025 (Fri)	233.00	240.50	233.00	240.00	909,272
27th Nov 2025 (Thu)	233.00	238.00	233.00	236.00	725,181
26th Nov 2025 (Wed)	238.50	238.50	231.50	233.50	734,798
25th Nov 2025 (Tue)	230.50	235.50	230.50	235.50	1,288,610
24th Nov 2025 (Mon)	240.50	240.50	235.00	235.50	1,117,883
21st Nov 2025 (Fri)	230.50	237.00	230.00	237.00	1,818,755
20th Nov 2025 (Thu)	230.00	235.50	230.00	233.00	1,064,021
19th Nov 2025 (Wed)	236.00	237.50	228.50	235.00	1,209,713
18th Nov 2025 (Tue)	222.50	239.00	217.50	238.00	2,524,246
17th Nov 2025 (Mon)	222.00	227.00	222.00	224.00	902,135
14th Nov 2025 (Fri)	234.50	234.50	223.50	225.00	898,706
13th Nov 2025 (Thu)	230.50	233.50	229.00	229.00	564,675
12th Nov 2025 (Wed)	232.00	235.50	228.50	232.00	2,018,962
11th Nov 2025 (Tue)	232.00	232.00	228.50	231.50	1,098,327

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
10th Dec 2025 3:28 pm	RNS	Form 8.3- Greencore Group plc
10th Dec 2025 3:20 pm	RNS	Form 8.3 - Greencore Group plc
10th Dec 2025 3:18 pm	RNS	Form 8.3 - GREENCORE GROUP PLC
10th Dec 2025 3:16 pm	RNS	Form 8.3 - GREENCORE GROUP PLC
10th Dec 2025 3:02 pm	RNS	Form 8.3 GREENCORE GROUP PLC
10th Dec 2025 2:25 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Greencore Group plc
10th Dec 2025 2:23 pm	RNS	Form 8.3 - Greencore Group plc
10th Dec 2025 2:00 pm	RNS	Holding(s) in Company
10th Dec 2025 1:43 pm	RNS	Form 8.3 - Bakkavor Group Plc
10th Dec 2025 12:33 pm	RNS	Form 8.3 Greencore Group plc

See more Greencore regulatory news

FTSE 100 Latest

Value9,655.53

Change13.52