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	255.00p on 08-08-2025 at 07:11:12
Change	-0.50p -0.2%
Buy	255.50p
Sell	254.50p

Last Trade:	Sell 720.00 at 255.00p
Day's Volume:	3,439
Last Close:	255.50p
Open:	249.00p
ISIN:	IE0003864109

Day's Range	249.00p - 255.00p
52wk Range:	162.60p - 281.00p
Market Capitalisation:	£1.13b
VWAP:	254.36572p
Shares in Issue:	441.64m

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*	720	255.00p	Automatic Execution	08:11:12 - 08-Aug-25
Sell*	88	255.00p	Automatic Execution	08:11:12 - 08-Aug-25
Buy*	100	255.00p	Automatic Execution	08:11:04 - 08-Aug-25
Buy*	110	255.00p	Automatic Execution	08:11:04 - 08-Aug-25
Buy*	224	255.00p	Automatic Execution	08:11:04 - 08-Aug-25
Buy*	106	254.50p	Automatic Execution	08:07:57 - 08-Aug-25
Sell*	200	254.396p	Negotiated Trade	08:07:56 - 08-Aug-25
Unknown*	231	254.50p	SI Trade	08:07:13 - 08-Aug-25
Buy*	1	255.50p	SI Trade	08:05:18 - 08-Aug-25
Buy*	1	256.00p	SI Trade	08:01:14 - 08-Aug-25

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	259.50	259.50	253.50	255.50	496,099
6th Aug 2025 (Wed)	254.50	257.50	250.50	257.50	741,883
5th Aug 2025 (Tue)	257.50	258.00	251.50	257.00	591,236
4th Aug 2025 (Mon)	251.00	255.50	251.00	253.50	408,310
1st Aug 2025 (Fri)	254.50	257.50	250.50	253.50	593,243
31st Jul 2025 (Thu)	253.50	259.00	253.00	257.00	968,056
30th Jul 2025 (Wed)	256.50	258.50	253.50	253.50	661,567
29th Jul 2025 (Tue)	265.50	266.50	258.50	258.50	625,102
28th Jul 2025 (Mon)	270.50	272.50	264.00	264.00	1,755,665
25th Jul 2025 (Fri)	276.50	278.00	270.00	270.50	9,409,869
24th Jul 2025 (Thu)	275.00	281.00	272.50	278.50	2,345,471
23rd Jul 2025 (Wed)	270.50	276.50	269.50	275.00	2,720,696
22nd Jul 2025 (Tue)	255.50	270.50	251.50	270.00	3,624,701
21st Jul 2025 (Mon)	238.00	242.00	237.00	241.00	862,506
18th Jul 2025 (Fri)	230.00	239.00	230.00	238.00	778,481
17th Jul 2025 (Thu)	235.00	237.50	232.50	234.50	700,701
16th Jul 2025 (Wed)	228.00	235.50	228.00	235.50	1,122,054
15th Jul 2025 (Tue)	231.50	233.50	231.00	231.50	513,024
14th Jul 2025 (Mon)	228.00	235.50	228.00	234.00	1,309,664
11th Jul 2025 (Fri)	232.50	235.00	232.00	232.00	776,639
10th Jul 2025 (Thu)	228.50	234.50	228.50	233.00	817,463
9th Jul 2025 (Wed)	239.00	239.00	231.00	231.50	1,052,086
8th Jul 2025 (Tue)	229.50	235.00	229.50	233.50	845,949

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
7th Aug 2025 3:20 pm	RNS	Form 8.3 - Greencore Group plc
7th Aug 2025 2:45 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Greencore Group plc
7th Aug 2025 2:12 pm	RNS	Form 8.3 - Greencore Group Plc
7th Aug 2025 2:00 pm	RNS	Form 8.3 GREENCORE GROUP PLC
7th Aug 2025 12:57 pm	RNS	Form 8.3 - Greencore Group plc
7th Aug 2025 12:36 pm	RNS	Form 8.3 - Greencore Group plc
7th Aug 2025 12:23 pm	BUS	Form 8.3 - Greencore Group PLC
7th Aug 2025 12:03 pm	RNS	Form 8.3 - Greencore Group Plc
7th Aug 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Greencore Group PLC
7th Aug 2025 11:48 am	RNS	Form 8.3 - Greencore Group plc

See more Greencore regulatory news

FTSE 100 Latest

Value9,119.77

Change19.00