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	306.50p on 05-02-2026 at 19:20:06
Change	1.50p 0.49%
Buy	305.50p
Sell	305.00p

Last Trade:	Sell 4,164.00 at 305.00p
Day's Volume:	1,577,865
Last Close:	306.50p
Open:	305.00p
ISIN:	IE0003864109

Day's Range	301.00p - 306.50p
52wk Range:	162.60p - 307.50p
Market Capitalisation:	£2.43b
VWAP:	304.70592p
Shares in Issue:	792.55m

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*	4,164	305.00p	Automatic Execution	16:29:18 - 05-Feb-26
Buy*	650	305.00p	Automatic Execution	16:29:18 - 05-Feb-26
Buy*	1,300	305.00p	Automatic Execution	16:29:18 - 05-Feb-26
Sell*	6	304.50p	Automatic Execution	16:29:13 - 05-Feb-26
Sell*	7	304.50p	Automatic Execution	16:28:00 - 05-Feb-26
Sell*	808	304.50p	Automatic Execution	16:27:37 - 05-Feb-26
Sell*	7,390	304.50p	Automatic Execution	16:27:32 - 05-Feb-26
Sell*	250	305.00p	Automatic Execution	16:27:32 - 05-Feb-26
Sell*	2,119	305.00p	Automatic Execution	16:27:32 - 05-Feb-26
Buy*	689	304.50p	Automatic Execution	16:27:32 - 05-Feb-26

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Feb 2026 (Thu)	305.00	306.50	301.00	306.50	1,577,865
4th Feb 2026 (Wed)	301.00	307.50	300.00	305.00	1,421,128
3rd Feb 2026 (Tue)	299.00	302.00	296.00	301.50	5,868,996
2nd Feb 2026 (Mon)	289.50	297.00	289.50	297.00	4,517,969
30th Jan 2026 (Fri)	285.50	297.00	285.50	289.50	2,759,769
29th Jan 2026 (Thu)	280.50	287.00	277.50	285.00	3,616,825
28th Jan 2026 (Wed)	282.00	286.50	280.00	283.50	2,040,874
27th Jan 2026 (Tue)	280.00	282.00	276.00	281.00	1,854,629
26th Jan 2026 (Mon)	270.50	278.00	264.50	278.00	2,025,857
23rd Jan 2026 (Fri)	269.00	269.50	264.00	265.00	625,388
22nd Jan 2026 (Thu)	267.00	272.50	265.50	269.50	880,299
21st Jan 2026 (Wed)	269.00	271.50	266.00	269.50	8,147,034
20th Jan 2026 (Tue)	273.00	277.00	268.50	271.00	2,941,443
19th Jan 2026 (Mon)	274.50	279.00	272.50	277.00	1,630,372
16th Jan 2026 (Fri)	273.00	280.50	273.00	273.50	988,277
15th Jan 2026 (Thu)	260.00	275.00	260.00	275.00	1,455,591
14th Jan 2026 (Wed)	263.00	263.00	254.00	260.00	5,267,301
13th Jan 2026 (Tue)	236.00	259.50	236.00	259.50	7,261,016
12th Jan 2026 (Mon)	238.00	239.50	234.50	236.50	2,009,361
9th Jan 2026 (Fri)	243.50	244.00	236.00	238.00	1,701,292
8th Jan 2026 (Thu)	244.00	246.00	233.50	243.50	5,534,294
7th Jan 2026 (Wed)	245.00	249.50	244.50	247.00	3,643,362
6th Jan 2026 (Tue)	242.50	246.50	240.00	246.00	771,163
5th Jan 2026 (Mon)	248.00	248.00	240.50	243.00	895,078

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
4th Feb 2026 12:11 pm	BUS	Form 8.3
3rd Feb 2026 10:13 am	RNS	Holding(s) in Company
2nd Feb 2026 10:51 am	RNS	Total Voting Rights
30th Jan 2026 10:00 am	RNS	Holding(s) in Company
30th Jan 2026 9:25 am	RNS	Holding(s) in Company
29th Jan 2026 5:46 pm	RNS	Result of AGM
29th Jan 2026 7:00 am	RNS	Q1 Trading Update
22nd Jan 2026 3:00 pm	RNS	Holding(s) in Company
21st Jan 2026 3:01 pm	RNS	Holding(s) in Company
21st Jan 2026 3:00 pm	RNS	Holding(s) in Company

See more Greencore regulatory news

FTSE 100 Latest

Value10,309.22

Change-93.12