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	233.00p on 21-05-2026 at 13:47:34
Change	-5.60p -2.35%
Buy	233.20p
Sell	232.80p

Last Trade:	Sell 82.00 at 233.00p
Day's Volume:	1,040,733
Last Close:	238.60p
Open:	239.00p
ISIN:	IE0003864109

Day's Range	233.00p - 239.00p
52wk Range:	212.00p - 307.50p
Market Capitalisation:	£1.85b
VWAP:	238.39625p
Shares in Issue:	792.80m

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*	82	233.00p	Automatic Execution	14:47:27 - 21-May-26
Sell*	487	233.20p	Automatic Execution	14:46:17 - 21-May-26
Sell*	494	233.40p	Automatic Execution	14:46:17 - 21-May-26
Sell*	155	233.40p	Automatic Execution	14:46:17 - 21-May-26
Sell*	1,166	233.40p	Automatic Execution	14:46:17 - 21-May-26
Sell*	493	233.40p	Automatic Execution	14:46:17 - 21-May-26
Sell*	628	233.40p	Automatic Execution	14:46:17 - 21-May-26
Sell*	641	233.40p	Automatic Execution	14:46:17 - 21-May-26
Sell*	592	233.40p	Automatic Execution	14:46:17 - 21-May-26
Sell*	497	233.60p	Automatic Execution	14:46:17 - 21-May-26

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th May 2026 (Wed)	240.00	240.00	234.80	238.60	1,147,044
19th May 2026 (Tue)	235.60	238.00	234.60	236.60	828,764
18th May 2026 (Mon)	238.80	238.80	231.80	233.00	648,302
15th May 2026 (Fri)	238.20	238.20	234.40	234.60	695,872
14th May 2026 (Thu)	234.20	237.20	230.40	237.20	823,991
13th May 2026 (Wed)	230.00	231.00	225.60	229.40	952,425
12th May 2026 (Tue)	230.00	230.20	226.80	228.80	1,381,241
11th May 2026 (Mon)	233.60	235.40	230.80	231.20	1,307,751
8th May 2026 (Fri)	234.20	238.60	232.20	235.80	1,358,511
7th May 2026 (Thu)	238.80	239.40	233.00	234.80	2,129,102
6th May 2026 (Wed)	243.00	243.00	237.00	237.00	3,281,326
5th May 2026 (Tue)	251.60	251.60	234.60	239.00	3,368,506
4th May 2026 (Mon)	247.00	247.00	247.00	247.00	0
1st May 2026 (Fri)	245.60	249.20	244.20	247.00	809,226
30th Apr 2026 (Thu)	247.40	251.80	247.20	251.60	1,225,601
29th Apr 2026 (Wed)	252.20	252.20	248.80	248.80	961,648
28th Apr 2026 (Tue)	255.00	256.80	252.00	252.60	852,860
27th Apr 2026 (Mon)	259.00	259.00	252.80	254.60	5,734,488
24th Apr 2026 (Fri)	260.20	260.20	250.00	255.40	1,077,301
23rd Apr 2026 (Thu)	253.80	255.80	251.00	253.80	2,349,871
22nd Apr 2026 (Wed)	254.80	256.40	252.80	254.60	4,082,421
21st Apr 2026 (Tue)	248.80	261.80	248.80	256.40	867,945

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
1st May 2026 5:30 pm	RNS	Holding(s) in Company
30th Apr 2026 3:00 pm	RNS	Issue of Shares and Total Voting Rights
31st Mar 2026 5:15 pm	RNS	Total Voting Rights
30th Mar 2026 5:15 pm	RNS	Holding(s) in Company
26th Mar 2026 4:27 pm	RNS	Director/PDMR Shareholding
23rd Mar 2026 3:00 pm	RNS	Holding(s) in Company
19th Mar 2026 5:24 pm	RNS	Director/PDMR Shareholding
17th Mar 2026 6:21 pm	RNS	Holding(s) in Company
5th Mar 2026 3:00 pm	RNS	Block Listing Application
4th Mar 2026 5:00 pm	RNS	Holding(s) in Company

See more Greencore regulatory news

FTSE 100 Latest

Value10,411.66

Change-20.68