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	299.80p on 06-11-2026 at 19:35:10
Change	-2.20p -0.73%
Buy	299.20p
Sell	298.80p

Last Trade:	Buy 19,811.00 at 299.80p
Day's Volume:	1,557,694
Last Close:	299.80p
Open:	299.80p
ISIN:	IE0003864109

Day's Range	294.80p - 300.00p
52wk Range:	191.10p - 307.50p
Market Capitalisation:	£2.40b
VWAP:	298.3874p
Shares in Issue:	801.24m

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*	19,811	299.80p	Ordinary	16:36:46 - 06-Nov-26
Buy*	80,424	299.80p	Ordinary	16:36:39 - 06-Nov-26
Sell*	701,211	299.80p	Uncrossing Trade	16:35:24 - 06-Nov-26
Buy*	65	299.20p	Automatic Execution	16:29:59 - 06-Nov-26
Buy*	2	299.20p	Automatic Execution	16:29:58 - 06-Nov-26
Buy*	52	299.20p	Automatic Execution	16:29:12 - 06-Nov-26
Buy*	263	299.20p	Automatic Execution	16:28:43 - 06-Nov-26
Buy*	539	299.20p	Automatic Execution	16:28:43 - 06-Nov-26
Buy*	666	299.00p	Automatic Execution	16:28:42 - 06-Nov-26
Buy*	7,666	299.00p	Automatic Execution	16:28:42 - 06-Nov-26

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Nov 2026 (Fri)	299.80	300.00	294.80	299.80	1,557,694
5th Nov 2026 (Thu)	300.00	303.00	300.00	302.00	3,411,863
4th Nov 2026 (Wed)	296.20	299.40	293.80	298.00	1,106,514
3rd Nov 2026 (Tue)	295.00	300.80	295.00	296.00	1,092,787
2nd Nov 2026 (Mon)	293.20	300.20	293.20	300.20	4,228,151
30th Oct 2026 (Fri)	295.40	297.00	293.20	293.20	1,393,839
29th Oct 2026 (Thu)	290.80	294.40	289.20	293.40	1,083,776
28th Oct 2026 (Wed)	289.60	291.60	287.80	289.40	965,355
27th Oct 2026 (Tue)	288.60	290.00	287.00	290.00	2,954,636
26th Oct 2026 (Mon)	288.00	291.00	286.80	288.80	1,117,774
23rd Oct 2026 (Fri)	280.00	287.60	280.00	287.60	1,208,068
22nd Oct 2026 (Thu)	284.00	286.60	280.80	285.80	1,439,070
21st Oct 2026 (Wed)	282.00	285.80	277.60	283.00	1,223,966
20th Oct 2026 (Tue)	279.00	282.40	277.40	278.60	1,846,520
19th Oct 2026 (Mon)	277.80	280.20	276.20	279.00	1,036,570
16th Oct 2026 (Fri)	273.00	278.20	272.40	277.60	3,387,337
15th Oct 2026 (Thu)	279.00	283.80	273.20	273.20	3,358,492
14th Oct 2026 (Wed)	270.20	279.00	270.00	279.00	4,129,889
13th Oct 2026 (Tue)	277.00	280.00	261.00	268.40	5,534,981
12th Oct 2026 (Mon)	255.80	262.80	255.60	262.20	2,008,238
9th Oct 2026 (Fri)	250.00	258.00	250.00	255.40	2,553,725
8th Oct 2026 (Thu)	246.20	252.20	246.20	252.20	2,119,864
7th Oct 2026 (Wed)	245.00	249.00	245.00	248.60	803,319

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
30th Oct 2026 11:00 am	RNS	Total Voting Rights
13th Oct 2026 7:00 am	RNS	Q4 Trading Update
1st Oct 2026 11:15 am	RNS	Block Listing Application
30th Sep 2026 3:00 pm	RNS	Total Voting Rights
4th Sep 2026 5:00 pm	RNS	Holding(s) in Company
3rd Sep 2026 3:51 pm	RNS	Holding(s) in Company
1st Sep 2026 9:00 am	RNS	Holding(s) in Company
28th Aug 2026 5:56 pm	RNS	Total Voting Rights
28th Aug 2026 7:00 am	RNS	Notification of Trading Update
31st Jul 2026 3:00 pm	RNS	Total Voting Rights

See more Greencore regulatory news

FTSE 100 Latest

Value10,673.94

Change-108.72