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	235.50p on 25-11-2025 at 17:40:06
Change	0.00p 0%
Buy	235.50p
Sell	234.50p

Last Trade:	Buy 518.00 at 235.50p
Day's Volume:	1,288,610
Last Close:	235.50p
Open:	230.50p
ISIN:	IE0003864109

Day's Range	230.50p - 235.50p
52wk Range:	162.60p - 281.00p
Market Capitalisation:	£1.04b
VWAP:	232.54046p
Shares in Issue:	442.90m

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*	518	235.50p	SI Trade	16:29:55 - 25-Nov-25
Sell*	30,000	234.837p	Negotiated Trade	16:28:13 - 25-Nov-25
Buy*	321	235.50p	Automatic Execution	16:24:28 - 25-Nov-25
Buy*	84	235.00p	Automatic Execution	16:24:28 - 25-Nov-25
Buy*	771	235.00p	Automatic Execution	16:23:05 - 25-Nov-25
Buy*	696	235.00p	Automatic Execution	16:22:34 - 25-Nov-25
Buy*	3,134	235.00p	Automatic Execution	16:22:34 - 25-Nov-25
Sell*	700	234.7831p	Ordinary	16:18:11 - 25-Nov-25
Buy*	604	235.50p	SI Trade	16:15:23 - 25-Nov-25
Unknown*	395	234.50p	OTC Trade	16:11:05 - 25-Nov-25

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
31st Oct 2025 (Fri)	234.50	238.50	234.50	238.50	1,128,032
30th Oct 2025 (Thu)	236.00	237.50	234.00	237.00	3,810,096
29th Oct 2025 (Wed)	245.00	245.00	237.00	237.50	1,989,036
28th Oct 2025 (Tue)	246.50	246.50	238.00	241.00	678,187
27th Oct 2025 (Mon)	249.50	251.00	241.00	244.00	1,384,279

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
24th Nov 2025 4:02 pm	RNS	Form 8.3 Greencore Group Plc Replacement
24th Nov 2025 3:55 pm	BUS	Form 8.3
24th Nov 2025 3:20 pm	RNS	Form 8.3 - Greencore Group plc
24th Nov 2025 3:00 pm	RNS	Form 8.3 - Greencore Group plc
24th Nov 2025 3:00 pm	RNS	Form 8.3 - Greencore Group plc
24th Nov 2025 3:00 pm	RNS	Form 8.3 - Bakkavor Group plc
24th Nov 2025 2:23 pm	RNS	Form 8.3 - Greencore Group plc
24th Nov 2025 1:01 pm	RNS	Form 8.3 GREENCORE GROUP PLC
24th Nov 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Greencore Group PLC
24th Nov 2025 11:48 am	RNS	Form 8.3 Greencore Group Plc

See more Greencore regulatory news

FTSE 100 Latest

Value9,609.53

Change74.62