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
3rd Jul 2025 (Thu) 225.50 234.00 225.50 233.00 440,688
2nd Jul 2025 (Wed) 233.50 234.00 226.00 229.50 4,727,583
1st Jul 2025 (Tue) 233.50 234.00 231.00 234.00 967,921
30th Jun 2025 (Mon) 234.00 237.50 232.50 233.50 880,457
27th Jun 2025 (Fri) 230.50 238.50 230.50 236.50 2,791,126
26th Jun 2025 (Thu) 226.00 231.50 224.00 231.50 2,573,655
25th Jun 2025 (Wed) 228.50 228.50 223.50 226.50 7,424,664
24th Jun 2025 (Tue) 224.00 228.50 224.00 227.00 813,777
23rd Jun 2025 (Mon) 224.50 226.50 220.00 226.50 1,460,881
20th Jun 2025 (Fri) 228.50 228.50 222.50 224.50 12,966,482
19th Jun 2025 (Thu) 225.50 228.50 223.00 223.50 2,468,372
18th Jun 2025 (Wed) 228.00 229.00 224.00 226.00 1,458,846
17th Jun 2025 (Tue) 228.00 229.50 224.50 228.00 1,199,283
16th Jun 2025 (Mon) 226.50 230.00 224.00 227.00 693,717
13th Jun 2025 (Fri) 232.00 236.50 228.50 228.50 974,556
12th Jun 2025 (Thu) 229.00 237.00 227.50 235.50 1,469,244
11th Jun 2025 (Wed) 228.00 236.00 228.00 234.50 2,004,489
10th Jun 2025 (Tue) 229.00 231.00 227.50 228.00 498,511
9th Jun 2025 (Mon) 224.00 230.50 224.00 228.00 528,983
6th Jun 2025 (Fri) 224.50 231.00 224.50 227.50 627,811
5th Jun 2025 (Thu) 220.50 232.00 220.50 230.00 644,973
4th Jun 2025 (Wed) 216.50 226.50 216.50 225.50 1,015,875
3rd Jun 2025 (Tue) 218.00 224.50 218.00 221.00 1,028,564
2nd Jun 2025 (Mon) 222.50 224.00 220.50 224.00 2,186,450
30th May 2025 (Fri) 222.00 224.50 218.00 223.50 2,361,682
29th May 2025 (Thu) 218.00 219.00 216.50 218.00 811,504
28th May 2025 (Wed) 216.50 218.00 216.00 217.50 686,967
27th May 2025 (Tue) 222.00 222.00 214.50 216.50 1,672,814
26th May 2025 (Mon) 218.50 218.50 218.50 218.50 0
23rd May 2025 (Fri) 212.00 221.00 212.00 219.50 3,247,327
22nd May 2025 (Thu) 211.00 218.50 211.00 217.50 2,699,739
21st May 2025 (Wed) 209.00 212.50 209.00 212.00 1,412,568
20th May 2025 (Tue) 203.00 211.00 202.00 210.00 10,409,683
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
FTSE 100 Latest
Value8,794.98
Change-28.22