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	204.00p on 11-06-2026 at 08:53:19
Change	2.60p 1.29%
Buy	204.20p
Sell	204.00p

Last Trade:	Sell 544.00 at 204.00p
Day's Volume:	350,990
Last Close:	201.40p
Open:	204.20p
ISIN:	IE0003864109

Day's Range	200.20p - 204.80p
52wk Range:	191.10p - 307.50p
Market Capitalisation:	£1.62b
VWAP:	203.04931p
Shares in Issue:	792.84m

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*	544	204.00p	Automatic Execution	09:52:23 - 11-Jun-26
Sell*	1,226	204.00p	Automatic Execution	09:52:23 - 11-Jun-26
Sell*	550	204.00p	Automatic Execution	09:52:23 - 11-Jun-26
Sell*	196	204.00p	Automatic Execution	09:52:23 - 11-Jun-26
Sell*	821	204.00p	Automatic Execution	09:52:23 - 11-Jun-26
Unknown*	232	204.20p	SI Trade	09:51:40 - 11-Jun-26
Sell*	2,000	204.1504p	Ordinary	09:47:28 - 11-Jun-26
Sell*	461	204.20p	Automatic Execution	09:42:36 - 11-Jun-26
Sell*	901	204.20p	Automatic Execution	09:42:36 - 11-Jun-26
Sell*	748	204.20p	Automatic Execution	09:42:36 - 11-Jun-26

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Jun 2026 (Wed)	195.00	201.40	194.00	201.40	13,787,524
9th Jun 2026 (Tue)	192.60	197.00	192.00	194.10	3,872,986
8th Jun 2026 (Mon)	191.90	194.90	191.80	193.60	5,412,237
5th Jun 2026 (Fri)	191.30	196.40	191.30	192.00	2,542,771
4th Jun 2026 (Thu)	195.00	196.40	191.20	192.50	2,142,895
3rd Jun 2026 (Wed)	192.00	196.50	191.10	194.10	3,573,116
2nd Jun 2026 (Tue)	195.70	196.70	191.10	193.10	6,214,643
1st Jun 2026 (Mon)	200.20	202.00	195.60	195.60	8,290,184
29th May 2026 (Fri)	212.40	212.40	203.00	203.00	8,382,028
28th May 2026 (Thu)	217.20	219.20	209.40	210.60	24,373,238
27th May 2026 (Wed)	247.00	247.00	213.20	218.00	12,947,399
26th May 2026 (Tue)	244.20	244.40	236.20	239.60	3,136,427
25th May 2026 (Mon)	242.00	242.00	242.00	242.00	0
22nd May 2026 (Fri)	235.80	243.60	235.80	242.00	3,525,279
21st May 2026 (Thu)	239.00	239.00	232.80	233.60	2,099,142
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

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
10th Jun 2026 5:30 pm	RNS	Holding(s) in Company
10th Jun 2026 12:11 pm	RNS	Director/PDMR Shareholding
8th Jun 2026 5:20 pm	RNS	Holding(s) in Company
3rd Jun 2026 9:36 am	RNS	Holding(s) in Company
2nd Jun 2026 3:00 pm	RNS	Director/PDMR Shareholding
29th May 2026 4:00 pm	RNS	Total Voting Rights
29th May 2026 3:30 pm	RNS	Holding(s) in Company
29th May 2026 2:15 pm	RNS	Director/PDMR Shareholding
29th May 2026 2:15 pm	RNS	Director/PDMR Shareholding
29th May 2026 2:15 pm	RNS	Director/PDMR Shareholding

See more Greencore regulatory news

FTSE 100 Latest

Value10,308.97

Change54.16