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	243.80p on 24-09-2026 at 12:57:10
Change	-0.20p -0.08%
Buy	244.00p
Sell	243.60p

Last Trade:	Unknown 0.00 at 244.00p
Day's Volume:	401,102
Last Close:	244.00p
Open:	244.00p
ISIN:	IE0003864109

Day's Range	243.00p - 246.00p
52wk Range:	191.10p - 307.50p
Market Capitalisation:	£1.93b
VWAP:	244.20944p
Shares in Issue:	793.14m

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
Unknown*	0	244.00p	SI Trade	13:57:10 - 24-Sep-26
Buy*	1	244.00p	SI Trade	13:46:38 - 24-Sep-26
Sell*	150	243.80p	Automatic Execution	13:45:19 - 24-Sep-26
Buy*	215	244.00p	Automatic Execution	13:43:16 - 24-Sep-26
Buy*	407	244.00p	Automatic Execution	13:43:16 - 24-Sep-26
Buy*	412	244.00p	Automatic Execution	13:43:16 - 24-Sep-26
Buy*	353	244.00p	Automatic Execution	13:43:16 - 24-Sep-26
Buy*	261	244.00p	Automatic Execution	13:43:16 - 24-Sep-26
Buy*	194	244.00p	Automatic Execution	13:43:16 - 24-Sep-26
Buy*	383	244.00p	Automatic Execution	13:43:16 - 24-Sep-26

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Sep 2026 (Wed)	241.00	249.60	241.00	244.00	2,184,629
22nd Sep 2026 (Tue)	244.40	247.60	243.80	245.80	2,758,233
21st Sep 2026 (Mon)	251.40	251.40	243.00	244.00	2,656,865
18th Sep 2026 (Fri)	250.60	250.60	244.00	244.20	2,927,166
17th Sep 2026 (Thu)	249.20	251.40	246.20	246.20	2,012,703
16th Sep 2026 (Wed)	255.40	255.40	246.60	249.60	1,528,291
15th Sep 2026 (Tue)	249.60	251.60	248.00	249.80	1,880,195
14th Sep 2026 (Mon)	252.40	253.00	249.00	250.80	1,204,631
11th Sep 2026 (Fri)	247.40	251.40	247.40	248.60	1,290,311
10th Sep 2026 (Thu)	250.00	253.60	247.80	247.80	1,728,267
9th Sep 2026 (Wed)	255.00	257.40	251.20	251.20	1,590,425
8th Sep 2026 (Tue)	255.20	257.60	255.00	256.00	683,092
7th Sep 2026 (Mon)	255.00	258.80	254.60	255.80	2,444,483
4th Sep 2026 (Fri)	254.60	257.60	254.60	255.20	1,484,346
3rd Sep 2026 (Thu)	256.00	259.60	253.00	254.60	2,730,547
2nd Sep 2026 (Wed)	258.00	261.60	257.00	257.00	2,187,848
1st Sep 2026 (Tue)	266.20	268.80	257.80	260.00	1,379,123
31st Aug 2026 (Mon)	266.80	266.80	266.80	266.80	0
28th Aug 2026 (Fri)	264.20	268.80	264.20	266.80	1,622,801
27th Aug 2026 (Thu)	270.00	270.00	263.60	264.80	2,291,158
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

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
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
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

See more Greencore regulatory news

FTSE 100 Latest

Value10,722.07

Change16.81