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	208.50p on 20-05-2025 at 13:15:14
Change	5.50p 2.71%
Buy	208.50p
Sell	208.00p
Buy / Sell GNC Shares

Last Trade:	Buy 321.00 at 208.3464p
Day's Volume:	4,270,460
Last Close:	203.00p
Open:	203.00p
ISIN:	IE0003864109

Day's Range	202.00p - 210.50p
52wk Range:	156.20p - 228.00p
Market Capitalisation:	£921m
VWAP:	206.26316p
Shares in Issue:	442m

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*	321	208.3464p	Ordinary	14:15:11 - 20-May-25
Buy*	798	208.50p	Automatic Execution	14:13:32 - 20-May-25
Buy*	36	208.50p	Automatic Execution	14:13:32 - 20-May-25
Sell*	251	208.50p	Automatic Execution	14:13:32 - 20-May-25
Sell*	143	208.50p	Automatic Execution	14:13:32 - 20-May-25
Sell*	526	208.50p	Automatic Execution	14:13:32 - 20-May-25
Sell*	265	208.50p	Automatic Execution	14:13:32 - 20-May-25
Sell*	733	208.50p	Automatic Execution	14:09:06 - 20-May-25
Sell*	592	208.50p	Automatic Execution	14:09:06 - 20-May-25
Sell*	320	208.50p	Automatic Execution	14:09:06 - 20-May-25

See more Greencore trades

Greencore (GNC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th May 2025 (Mon)	196.00	203.00	194.00	203.00	2,431,839
16th May 2025 (Fri)	188.00	197.20	188.00	197.00	1,669,445
15th May 2025 (Thu)	193.20	201.50	185.60	189.60	3,542,199
14th May 2025 (Wed)	186.80	190.80	186.80	189.00	3,756,685
13th May 2025 (Tue)	186.40	190.60	186.20	189.00	367,468
12th May 2025 (Mon)	189.80	193.20	184.60	187.60	850,167
9th May 2025 (Fri)	188.40	191.80	187.20	190.00	428,273
8th May 2025 (Thu)	189.40	189.40	182.40	188.40	2,108,000
7th May 2025 (Wed)	183.20	186.00	180.80	184.40	537,627
6th May 2025 (Tue)	188.60	188.60	182.60	183.20	696,706
5th May 2025 (Mon)	185.60	185.60	185.60	185.60	0
2nd May 2025 (Fri)	182.80	186.60	182.80	185.60	1,092,296
1st May 2025 (Thu)	184.60	185.80	182.20	185.00	1,291,512
30th Apr 2025 (Wed)	183.20	187.00	180.00	185.00	1,819,593
29th Apr 2025 (Tue)	182.20	183.00	177.00	179.00	2,651,734
28th Apr 2025 (Mon)	179.00	182.00	179.00	181.20	839,111
25th Apr 2025 (Fri)	186.00	188.80	177.80	179.40	1,147,890
24th Apr 2025 (Thu)	178.60	184.20	178.40	184.00	1,045,348
23rd Apr 2025 (Wed)	177.20	181.40	175.80	180.00	1,700,868
22nd Apr 2025 (Tue)	181.00	181.00	175.40	175.80	3,853,261
21st Apr 2025 (Mon)	177.00	177.00	177.00	177.00	0

See more Greencore price history

Date	Source	Headline
Greencore (GNC) Regulatory News
19th May 2025 4:27 pm	RNS	Form 8.3 - Bakkavor Group plc
19th May 2025 3:20 pm	RNS	Form 8.3 - Greencore Group plc
19th May 2025 3:13 pm	RNS	Form 8.3 - GREENCORE GROUP PLC
19th May 2025 2:18 pm	RNS	Form 8.3 - Greencore Group plc REPLACEMENT
19th May 2025 2:01 pm	RNS	Form 8.3 - Greencore Group Plc
19th May 2025 1:18 pm	RNS	Form 8.3 GREENCORE GROUP PLC
19th May 2025 12:49 pm	BUS	Form 8.3 - Greencore Group PLC
19th May 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Greencore Group PLC
19th May 2025 11:30 am	RNS	Form 8.3 - Greencore Group plc
19th May 2025 11:05 am	GNW	Form 8.5 (EPT/RI) - Greencore Group Plc

See more Greencore regulatory news

FTSE 100 Latest

Value8,769.82

Change70.51