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
24th Jul 2025 (Thu) 275.00 281.00 272.50 278.50 2,345,471
23rd Jul 2025 (Wed) 270.50 276.50 269.50 275.00 2,720,696
22nd Jul 2025 (Tue) 255.50 270.50 251.50 270.00 3,624,701
21st Jul 2025 (Mon) 238.00 242.00 237.00 241.00 862,506
18th Jul 2025 (Fri) 230.00 239.00 230.00 238.00 778,481
17th Jul 2025 (Thu) 235.00 237.50 232.50 234.50 700,701
16th Jul 2025 (Wed) 228.00 235.50 228.00 235.50 1,122,054
15th Jul 2025 (Tue) 231.50 233.50 231.00 231.50 513,024
14th Jul 2025 (Mon) 228.00 235.50 228.00 234.00 1,309,664
11th Jul 2025 (Fri) 232.50 235.00 232.00 232.00 776,639
10th Jul 2025 (Thu) 228.50 234.50 228.50 233.00 817,463
9th Jul 2025 (Wed) 239.00 239.00 231.00 231.50 1,052,086
8th Jul 2025 (Tue) 229.50 235.00 229.50 233.50 845,949
7th Jul 2025 (Mon) 234.50 234.50 231.00 234.00 711,819
4th Jul 2025 (Fri) 230.00 232.50 229.50 231.00 561,122
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
FTSE 100 Latest
Value9,138.37
Change76.88