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	232.00p on 12-11-2025 at 18:55:05
Change	0.50p 0.22%
Buy	233.00p
Sell	232.00p

Last Trade:	Sell 190,007.00 at 232.00p
Day's Volume:	2,018,962
Last Close:	232.00p
Open:	232.00p
ISIN:	IE0003864109

Day's Range	228.50p - 235.50p
52wk Range:	162.60p - 281.00p
Market Capitalisation:	£1.03b
VWAP:	232.61224p
Shares in Issue:	442.86m

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*	190,007	232.00p	Uncrossing Trade	16:35:22 - 12-Nov-25
Sell*	90	232.00p	Automatic Execution	16:29:56 - 12-Nov-25
Sell*	47	232.00p	Automatic Execution	16:29:56 - 12-Nov-25
Sell*	224	232.00p	Automatic Execution	16:29:56 - 12-Nov-25
Buy*	100	232.50p	Automatic Execution	16:27:59 - 12-Nov-25
Buy*	635	232.50p	Automatic Execution	16:26:51 - 12-Nov-25
Buy*	744	232.00p	Automatic Execution	16:23:15 - 12-Nov-25
Unknown*	6,108	231.50p	SI Trade	16:23:00 - 12-Nov-25
Buy*	100	231.50p	Automatic Execution	16:22:17 - 12-Nov-25
Buy*	400	231.50p	Automatic Execution	16:22:12 - 12-Nov-25

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
24th Oct 2025 (Fri)	243.50	248.00	243.00	248.00	726,583
23rd Oct 2025 (Thu)	247.00	247.50	243.00	245.00	943,475
22nd Oct 2025 (Wed)	242.00	248.00	240.00	248.00	2,346,662
21st Oct 2025 (Tue)	244.00	244.00	237.00	239.00	2,661,709
20th Oct 2025 (Mon)	244.00	244.00	241.00	243.50	1,776,892
17th Oct 2025 (Fri)	242.00	244.00	238.50	243.00	1,075,374
16th Oct 2025 (Thu)	244.00	244.50	240.00	242.00	1,006,712
15th Oct 2025 (Wed)	246.00	246.00	240.00	243.00	847,923
14th Oct 2025 (Tue)	242.00	246.00	242.00	245.00	731,263
13th Oct 2025 (Mon)	233.50	243.00	233.50	243.00	725,598

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
11th Nov 2025 3:20 pm	RNS	Form 8.3 - Greencore Group plc
11th Nov 2025 3:00 pm	BUS	Form 8.3
11th Nov 2025 2:42 pm	RNS	Form 8.3 GREENCORE GROUP PLC
11th Nov 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Greencore Group PLC
11th Nov 2025 12:00 pm	RNS	Form 8.3 - Greencore Group plc
11th Nov 2025 11:59 am	BUS	Form 8.3
11th Nov 2025 11:45 am	RNS	Form 8.3 Greencore Group plc
11th Nov 2025 11:00 am	RNS	Form 8.3 Greencore Group Plc
11th Nov 2025 10:30 am	GNW	Form 8.5 (EPT/RI) - Greencore Group Plc
11th Nov 2025 9:54 am	RNS	Form 8.3 - Greencore Group Plc

See more Greencore regulatory news

FTSE 100 Latest

Value9,911.42

Change11.82