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	249.80p on 15-09-2026 at 18:25:09
Change	-1.00p -0.4%
Buy	249.60p
Sell	249.20p

Last Trade:	Unknown 99,976.00 at 249.6835p
Day's Volume:	1,880,195
Last Close:	249.80p
Open:	249.60p
ISIN:	IE0003864109

Day's Range	248.00p - 251.60p
52wk Range:	191.10p - 307.50p
Market Capitalisation:	£1.98b
VWAP:	249.74779p
Shares in Issue:	793.14m

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*	99,976	249.6835p	SI Trade	16:50:55 - 15-Sep-26
Buy*	52,146	249.80p	SI Trade	16:37:29 - 15-Sep-26
Buy*	75,000	249.80p	Ordinary	16:35:31 - 15-Sep-26
Buy*	820,968	249.80p	Suspected BUY Trade	16:35:17 - 15-Sep-26
Unknown*	39	249.40p	SI Trade	16:29:51 - 15-Sep-26
Unknown*	81	249.40p	SI Trade	16:29:50 - 15-Sep-26
Sell*	904	249.20p	Automatic Execution	16:29:50 - 15-Sep-26
Sell*	304	249.40p	Automatic Execution	16:28:44 - 15-Sep-26
Sell*	185	249.40p	Automatic Execution	16:28:16 - 15-Sep-26
Sell*	124	249.40p	Automatic Execution	16:28:16 - 15-Sep-26

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Sep 2026 (Tue)	249.60	251.60	248.00	249.80	1,880,195
14th Sep 2026 (Mon)	252.40	253.00	249.00	250.80	1,204,631
11th Sep 2026 (Fri)	247.40	251.40	247.40	248.60	1,290,311
10th Sep 2026 (Thu)	250.00	253.60	247.80	247.80	1,728,267
9th Sep 2026 (Wed)	255.00	257.40	251.20	251.20	1,590,425
8th Sep 2026 (Tue)	255.20	257.60	255.00	256.00	683,092
7th Sep 2026 (Mon)	255.00	258.80	254.60	255.80	2,444,483
4th Sep 2026 (Fri)	254.60	257.60	254.60	255.20	1,484,346
3rd Sep 2026 (Thu)	256.00	259.60	253.00	254.60	2,730,547
2nd Sep 2026 (Wed)	258.00	261.60	257.00	257.00	2,187,848
1st Sep 2026 (Tue)	266.20	268.80	257.80	260.00	1,379,123
31st Aug 2026 (Mon)	266.80	266.80	266.80	266.80	0
28th Aug 2026 (Fri)	264.20	268.80	264.20	266.80	1,622,801
27th Aug 2026 (Thu)	270.00	270.00	263.60	264.80	2,291,158
26th Aug 2026 (Wed)	263.00	270.80	263.00	265.40	919,776
25th Aug 2026 (Tue)	264.20	268.60	264.20	267.20	1,173,126
24th Aug 2026 (Mon)	266.80	274.80	266.40	267.60	1,122,357
21st Aug 2026 (Fri)	266.00	267.20	263.40	266.20	1,710,625
20th Aug 2026 (Thu)	264.80	265.80	262.40	263.60	1,130,240
19th Aug 2026 (Wed)	262.00	265.60	260.60	264.20	1,398,972
18th Aug 2026 (Tue)	262.00	263.00	259.40	261.00	1,215,929
17th Aug 2026 (Mon)	263.20	264.00	257.80	259.00	1,076,417

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
4th Sep 2026 5:00 pm	RNS	Holding(s) in Company
3rd Sep 2026 3:51 pm	RNS	Holding(s) in Company
1st Sep 2026 9:00 am	RNS	Holding(s) in Company
28th Aug 2026 5:56 pm	RNS	Total Voting Rights
28th Aug 2026 7:00 am	RNS	Notification of Trading Update
31st Jul 2026 3:00 pm	RNS	Total Voting Rights
27th Jul 2026 4:00 pm	RNS	Holding(s) in Company
23rd Jul 2026 8:55 am	RNS	Director/PDMR Shareholding
22nd Jul 2026 7:00 am	RNS	Q3 Trading Update
10th Jul 2026 5:30 pm	RNS	Holding(s) in Company

See more Greencore regulatory news

FTSE 100 Latest

Value10,658.13

Change-39.44