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	257.50p on 23-12-2025 at 11:55:31
Change	0.50p 0.19%
Buy	257.50p
Sell	257.00p

Last Trade:	Buy 8.00 at 257.50p
Day's Volume:	86,868
Last Close:	257.00p
Open:	260.00p
ISIN:	IE0003864109

Day's Range	257.00p - 260.00p
52wk Range:	162.60p - 281.00p
Market Capitalisation:	£1.11b
VWAP:	257.35807p
Shares in Issue:	432.24m

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
Buy*	8	257.50p	SI Trade	11:55:30 - 23-Dec-25
Unknown*	6	257.00p	OTC Trade	11:42:01 - 23-Dec-25
Unknown*	8	257.00p	OTC Trade	11:41:53 - 23-Dec-25
Unknown*	8	257.00p	OTC Trade	11:41:43 - 23-Dec-25
Sell*	633	257.50p	Automatic Execution	11:19:24 - 23-Dec-25
Unknown*	4	257.50p	SI Trade	11:18:02 - 23-Dec-25
Buy*	52	258.00p	Automatic Execution	11:18:02 - 23-Dec-25
Buy*	333	258.00p	Automatic Execution	11:18:02 - 23-Dec-25
Buy*	19	258.00p	Automatic Execution	11:18:02 - 23-Dec-25
Buy*	2	258.00p	Automatic Execution	11:18:02 - 23-Dec-25

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Dec 2025 (Tue)	260.00	260.00	257.00	257.00	86,868
22nd Dec 2025 (Mon)	259.00	263.50	251.50	257.00	933,392
19th Dec 2025 (Fri)	258.00	264.00	258.00	264.00	5,878,865
18th Dec 2025 (Thu)	252.00	262.50	252.00	262.50	1,566,312
17th Dec 2025 (Wed)	249.00	259.50	248.50	254.00	4,550,921
16th Dec 2025 (Tue)	244.00	249.00	244.00	249.00	754,394
15th Dec 2025 (Mon)	236.50	245.00	236.50	244.50	844,105
12th Dec 2025 (Fri)	243.50	243.50	238.50	240.00	1,079,134
11th Dec 2025 (Thu)	238.00	241.50	236.50	239.50	2,884,767
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

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
22nd Dec 2025 5:15 pm	RNS	Holding(s) in Company
22nd Dec 2025 5:15 pm	RNS	Holding(s) in Company
22nd Dec 2025 3:20 pm	RNS	Form 8.3 - Greencore Group plc
22nd Dec 2025 3:02 pm	RNS	Form 8.3 GREENCORE GROUP PLC
22nd Dec 2025 3:00 pm	RNS	Form 8.3 - GREENCORE GROUP PLC
22nd Dec 2025 2:59 pm	BUS	Form 8.3
22nd Dec 2025 2:44 pm	RNS	Form 8.3 - Greencore Group plc
22nd Dec 2025 2:25 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Greencore Group plc
22nd Dec 2025 2:02 pm	RNS	Form 8.3 Greencore Group plc
22nd Dec 2025 2:00 pm	RNS	Holding(s) in Company

See more Greencore regulatory news

FTSE 100 Latest

Value9,869.28

Change3.31