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	237.50p on 01-12-2025 at 12:31:50
Change	-2.50p -1.04%
Buy	238.00p
Sell	237.50p

Last Trade:	Sell 65.00 at 237.50p
Day's Volume:	416,245
Last Close:	240.00p
Open:	238.50p
ISIN:	IE0003864109

Day's Range	237.00p - 239.50p
52wk Range:	162.60p - 281.00p
Market Capitalisation:	£1.05b
VWAP:	238.21234p
Shares in Issue:	442.92m

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*	65	237.50p	Automatic Execution	12:23:02 - 01-Dec-25
Sell*	82	237.50p	Automatic Execution	12:23:02 - 01-Dec-25
Sell*	1,815	237.50p	Automatic Execution	12:23:02 - 01-Dec-25
Sell*	185	237.50p	Automatic Execution	12:15:57 - 01-Dec-25
Sell*	169	237.50p	Automatic Execution	12:12:36 - 01-Dec-25
Sell*	69	237.50p	Automatic Execution	12:12:36 - 01-Dec-25
Sell*	159	237.50p	Automatic Execution	12:12:36 - 01-Dec-25
Sell*	1,320	237.50p	Automatic Execution	12:12:36 - 01-Dec-25
Sell*	680	237.50p	Automatic Execution	12:02:00 - 01-Dec-25
Sell*	920	237.50p	Automatic Execution	12:01:50 - 01-Dec-25

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Dec 2025 (Mon)	238.50	239.50	237.00	240.00	416,245
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
10th Nov 2025 (Mon)	222.50	230.50	222.50	230.00	1,713,739
7th Nov 2025 (Fri)	231.50	233.50	224.50	225.50	460,412
6th Nov 2025 (Thu)	239.00	239.00	229.50	232.00	2,005,909
5th Nov 2025 (Wed)	232.00	239.00	232.00	237.50	1,752,736
4th Nov 2025 (Tue)	230.50	235.00	230.50	233.50	1,118,354
3rd Nov 2025 (Mon)	238.00	238.00	234.00	235.50	522,813

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
28th Nov 2025 5:28 pm	BUS	Form 8.3
28th Nov 2025 5:15 pm	RNS	Holding(s) in Company
28th Nov 2025 4:30 pm	RNS	Total Voting Rights
28th Nov 2025 4:05 pm	RNS	Holding(s) in Company
28th Nov 2025 4:00 pm	RNS	Holding(s) in Company
28th Nov 2025 3:00 pm	RNS	Form 8.3 - Greencore Group plc
28th Nov 2025 2:12 pm	RNS	Form 8 (DD) - Greencore Group plc
28th Nov 2025 1:18 pm	RNS	Form 8.3 Greencore Group plc
28th Nov 2025 1:09 pm	RNS	Form 8.3 - Bakkavor Group plc
28th Nov 2025 12:14 pm	RNS	Form 8.3 GREENCORE GROUP PLC

See more Greencore regulatory news

FTSE 100 Latest

Value9,703.99

Change-16.52