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	265.40p on 26-08-2026 at 18:15:10
Change	-1.80p -0.67%
Buy	267.20p
Sell	266.40p

Last Trade:	Buy 7,521.00 at 269.099p
Day's Volume:	919,776
Last Close:	265.40p
Open:	263.00p
ISIN:	IE0003864109

Day's Range	263.00p - 270.80p
52wk Range:	191.10p - 307.50p
Market Capitalisation:	£2.10b
VWAP:	266.65846p
Shares in Issue:	793.13m

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*	7,521	269.099p	SI Trade Negotiated Trade	16:47:06 - 26-Aug-26
Sell*	2,079	265.40p	Automatic Execution	16:35:13 - 26-Aug-26
Sell*	1,783	265.40p	Automatic Execution	16:35:13 - 26-Aug-26
Sell*	1,674	265.40p	Automatic Execution	16:35:13 - 26-Aug-26
Sell*	1,966	265.40p	Automatic Execution	16:35:13 - 26-Aug-26
Sell*	1,479	265.40p	Automatic Execution	16:35:13 - 26-Aug-26
Sell*	559,941	265.40p	Uncrossing Trade	16:35:13 - 26-Aug-26
Buy*	38	267.20p	Automatic Execution	16:29:59 - 26-Aug-26
Buy*	19	266.80p	Automatic Execution	16:29:46 - 26-Aug-26
Buy*	300	266.80p	Automatic Execution	16:29:46 - 26-Aug-26

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Aug 2026 (Wed)	263.00	270.80	263.00	265.40	919,776
25th Aug 2026 (Tue)	264.20	268.60	264.20	267.20	1,173,126
24th Aug 2026 (Mon)	266.80	274.80	266.40	267.60	1,122,357
21st Aug 2026 (Fri)	266.00	267.20	263.40	266.20	1,710,625
20th Aug 2026 (Thu)	264.80	265.80	262.40	263.60	1,130,240
19th Aug 2026 (Wed)	262.00	265.60	260.60	264.20	1,398,972
18th Aug 2026 (Tue)	262.00	263.00	259.40	261.00	1,215,929
17th Aug 2026 (Mon)	263.20	264.00	257.80	259.00	1,076,417
14th Aug 2026 (Fri)	263.40	265.60	262.20	264.40	749,604
13th Aug 2026 (Thu)	260.40	267.00	260.20	263.60	1,060,301
12th Aug 2026 (Wed)	261.80	265.00	257.80	260.40	1,387,298
11th Aug 2026 (Tue)	265.00	266.20	262.40	263.20	654,016
10th Aug 2026 (Mon)	267.60	267.60	262.20	264.60	3,584,287
7th Aug 2026 (Fri)	260.60	264.60	258.60	263.40	887,050
6th Aug 2026 (Thu)	267.40	267.40	258.00	260.60	1,527,213
5th Aug 2026 (Wed)	264.00	264.60	260.60	260.60	9,416,221
4th Aug 2026 (Tue)	263.00	263.60	260.80	262.00	5,949,478
3rd Aug 2026 (Mon)	259.80	263.20	258.60	263.20	2,310,884
31st Jul 2026 (Fri)	261.00	261.00	257.20	260.40	1,899,807
30th Jul 2026 (Thu)	256.00	260.40	254.80	259.80	1,456,727
29th Jul 2026 (Wed)	253.20	257.00	252.20	257.00	2,059,028
28th Jul 2026 (Tue)	247.00	256.00	243.60	255.20	4,651,614
27th Jul 2026 (Mon)	249.60	250.00	245.40	246.00	2,633,808

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
31st Jul 2026 3:00 pm	RNS	Total Voting Rights
27th Jul 2026 4:00 pm	RNS	Holding(s) in Company
23rd Jul 2026 8:55 am	RNS	Director/PDMR Shareholding
22nd Jul 2026 7:00 am	RNS	Q3 Trading Update
10th Jul 2026 5:30 pm	RNS	Holding(s) in Company
30th Jun 2026 1:00 pm	RNS	Total Voting Rights
15th Jun 2026 3:00 pm	RNS	Holding(s) in Company
10th Jun 2026 5:30 pm	RNS	Holding(s) in Company
10th Jun 2026 12:11 pm	RNS	Director/PDMR Shareholding
8th Jun 2026 5:20 pm	RNS	Holding(s) in Company

See more Greencore regulatory news

FTSE 100 Latest

Value10,878.12

Change-8.04