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	271.00p on 20-01-2026 at 17:20:06
Change	-6.00p -2.17%
Buy	274.50p
Sell	269.50p

Last Trade:	Buy 536,124.00 at 271.00p
Day's Volume:	2,941,443
Last Close:	271.00p
Open:	273.00p
ISIN:	IE0003864109

Day's Range	268.50p - 277.00p
52wk Range:	162.60p - 281.00p
Market Capitalisation:	£2.15b
VWAP:	272.54636p
Shares in Issue:	792.54m

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*	536,124	271.00p	Suspected BUY Trade	16:35:16 - 20-Jan-26
Buy*	335	270.50p	Automatic Execution	16:29:30 - 20-Jan-26
Sell*	1,592	270.50p	Automatic Execution	16:29:29 - 20-Jan-26
Sell*	374	270.50p	Automatic Execution	16:29:29 - 20-Jan-26
Buy*	98	270.00p	Automatic Execution	16:29:19 - 20-Jan-26
Buy*	1,200	270.00p	Automatic Execution	16:29:19 - 20-Jan-26
Buy*	2,312	270.00p	Automatic Execution	16:29:19 - 20-Jan-26
Sell*	1,528	270.00p	Automatic Execution	16:29:19 - 20-Jan-26
Sell*	328	270.00p	Automatic Execution	16:29:19 - 20-Jan-26
Sell*	582	270.00p	Automatic Execution	16:29:19 - 20-Jan-26

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
2nd Jan 2026 (Fri)	256.00	256.00	245.00	245.50	15,844,568
1st Jan 2026 (Thu)	254.00	254.00	254.00	254.00	0
31st Dec 2025 (Wed)	254.00	254.50	251.50	254.00	190,928
30th Dec 2025 (Tue)	256.00	256.00	250.00	252.50	475,185
29th Dec 2025 (Mon)	248.00	254.00	248.00	252.00	1,144,028
26th Dec 2025 (Fri)	252.00	252.00	252.00	252.00	0
25th Dec 2025 (Thu)	252.00	252.00	252.00	252.00	0
24th Dec 2025 (Wed)	252.50	253.00	251.00	252.00	400,980
23rd Dec 2025 (Tue)	260.00	260.00	251.00	253.00	1,310,046
22nd Dec 2025 (Mon)	259.00	263.50	251.50	257.00	933,392

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
19th Jan 2026 3:29 pm	RNS	Form 8.3 GREENCORE GROUP PLC
19th Jan 2026 3:20 pm	RNS	Form 8.3 - Greencore Group plc
19th Jan 2026 1:54 pm	RNS	Form 8.3 - Greencore Group plc
19th Jan 2026 1:01 pm	RNS	Form 8.3 - Greencore Group plc
19th Jan 2026 9:39 am	RNS	Admission of New Greencore Shares
19th Jan 2026 9:02 am	RNS	De-Listing and Cancellation of Bakkavor Shares
19th Jan 2026 7:00 am	BUS	Form 8.3
16th Jan 2026 3:20 pm	RNS	Form 8.3 - Greencore Group plc
16th Jan 2026 3:00 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Greencore Group plc
16th Jan 2026 3:00 pm	RNS	Form 8.3 - GREENCORE GROUP PLC

See more Greencore regulatory news

FTSE 100 Latest

Value10,126.78

Change-68.57