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 History

Time period:
to
Date Open High Low Close Volume
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
10th Oct 2025 (Fri) 239.50 241.00 236.50 236.50 457,894
9th Oct 2025 (Thu) 236.50 238.50 232.50 238.50 969,427
8th Oct 2025 (Wed) 248.00 248.00 224.00 235.00 4,803,796
7th Oct 2025 (Tue) 234.50 234.50 226.50 232.00 3,033,006
6th Oct 2025 (Mon) 221.50 229.50 221.50 229.50 1,679,701
3rd Oct 2025 (Fri) 220.00 225.50 220.00 223.00 1,070,230
2nd Oct 2025 (Thu) 229.00 229.00 218.00 223.00 1,178,997
1st Oct 2025 (Wed) 229.50 229.50 223.50 223.50 986,131
30th Sep 2025 (Tue) 225.00 229.50 223.00 228.50 4,532,104
29th Sep 2025 (Mon) 225.50 225.50 222.00 224.00 1,681,612
26th Sep 2025 (Fri) 224.50 225.50 222.00 224.50 5,066,982
25th Sep 2025 (Thu) 226.00 226.00 223.50 224.50 817,751
24th Sep 2025 (Wed) 234.00 234.00 225.00 227.50 1,401,515
23rd Sep 2025 (Tue) 234.00 241.00 229.50 229.50 2,025,019
22nd Sep 2025 (Mon) 240.50 241.50 236.50 238.50 949,135
19th Sep 2025 (Fri) 236.50 241.50 236.50 240.50 1,697,094
18th Sep 2025 (Thu) 241.50 242.00 236.50 241.00 607,769
17th Sep 2025 (Wed) 240.00 242.50 238.50 242.50 611,341
16th Sep 2025 (Tue) 245.00 245.00 236.50 240.00 3,155,759
15th Sep 2025 (Mon) 240.00 247.00 240.00 243.50 855,551
12th Sep 2025 (Fri) 244.00 249.00 241.50 244.00 590,565
11th Sep 2025 (Thu) 245.50 250.00 243.50 248.00 504,952
10th Sep 2025 (Wed) 245.00 246.50 242.00 244.50 650,553
9th Sep 2025 (Tue) 246.00 248.50 241.50 245.00 633,081
8th Sep 2025 (Mon) 247.00 248.50 244.50 245.50 894,885
5th Sep 2025 (Fri) 245.50 246.00 238.50 245.50 4,848,614
4th Sep 2025 (Thu) 240.00 243.50 240.00 243.50 2,590,383
3rd Sep 2025 (Wed) 241.00 242.50 239.50 241.00 1,404,761
2nd Sep 2025 (Tue) 248.00 248.00 236.50 241.00 885,301
1st Sep 2025 (Mon) 249.00 250.00 247.00 247.50 518,868
29th Aug 2025 (Fri) 251.50 252.00 247.50 249.50 442,375
FTSE 100 Latest
Value9,696.74
Change42.92