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	203.00p on 29-05-2026 at 17:45:09
Change	-7.60p -3.61%
Buy	204.80p
Sell	204.20p

Last Trade:	Unknown 90,000.00 at 203.00p
Day's Volume:	8,382,028
Last Close:	203.00p
Open:	212.40p
ISIN:	IE0003864109

Day's Range	203.00p - 212.40p
52wk Range:	203.00p - 307.50p
Market Capitalisation:	£1.61b
VWAP:	204.56817p
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
Unknown*	90,000	203.00p	OTC Trade	17:06:33 - 29-May-26
Sell*	5,391	203.00p	SI Trade	16:52:42 - 29-May-26
Sell*	36,096	203.00p	SI Trade	16:52:42 - 29-May-26
Sell*	5,238	203.00p	SI Trade	16:48:13 - 29-May-26
Sell*	9,467	203.00p	Ordinary	16:37:22 - 29-May-26
Sell*	165,533	203.00p	Negotiated Trade	16:37:22 - 29-May-26
Sell*	175,000	203.00p	Negotiated Trade	16:37:08 - 29-May-26
Sell*	3,224	203.00p	SI Trade	16:35:19 - 29-May-26
Sell*	401	203.00p	SI Trade	16:35:19 - 29-May-26
Sell*	2	203.00p	SI Trade	16:35:19 - 29-May-26

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
27th May 2026 4:47 pm	RNS	Director/PDMR Shareholding
27th May 2026 7:00 am	RNS	Interim Results Statement
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

See more Greencore regulatory news

FTSE 100 Latest

Value10,409.28

Change-16.68