Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Greencore (GNC) Share Price

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

Greencore (GNC) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
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

Greencore (GNC) Regulatory News

Date Source Headline
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

Greencore (GNC) Share News

UK earnings, trading statements calendar - next 7 days

20th May 2025 13:49

Read More

Greencore seals deal for GBP1.2 billion buy of Bakkavor

15th May 2025 10:13

(Alliance News) - Greencore Group PLC on Thursday agreed a GBP1.2 billion takeover of Bakkavor Group PLC, creating a "leading UK convenience food business", just over a month after the duo struck a preliminary agreement. Read More

LONDON BRIEFING: United Utilities profit jumps; Flutter buys NSX stake

15th May 2025 08:02

(Alliance News) - London's FTSE 100 is called down on Thursday, as UK economic growth beats expectations in March and new data shows foreign investment slipped during 2024. Read More

IN BRIEF: Bakkavor extends deadline for Greencore offer again

9th May 2025 11:51

Bakkavor Group PLC - London-based provider of fresh food to the foodservice industry and retail customers - Extends deadline for Greencore PLC to make a firm takeover offer to May 23, pushed back from Friday. Dublin-based manufacturer of convenience foods Greencore has to announce its intention to make an offer or walk away by the new 'put-up-or-shut-up' deadline to advance the possible GBP1.2 billion bid. Under the terms of the possible offer, Greencore would pay 85 pence in cash and 0.604 of a Greencore share per Bakkavor share. Bakkavor says the deadline may be extended further. The deadline was previously extended from April 11. Read More

Bakkavor exits China with GBP50 million sale to boost profit margin

29th Apr 2025 10:36

(Alliance News) - Bakkavor Group PLC on Tuesday said it has agreed to sell its operations in China to a local company, saying the disposal will improve group profit margin and proceeds will reduce debt. Read More

See more Greencore news
FTSE 100 Latest
Value8,769.82
Change70.51

Login to your account

Forgot Password?

Not Registered