Greencore Group plc (LON:GNC)
London
· Delayed Price · Currency is GBP · Price in GBX 250.00
+2.50 (1.01%)
At close: Dec 5, 2025
Greencore Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 249.00 | 251.00 | 246.00 | 250.00 | 250.00 | 1.01% | 518,047 |
| Dec 4, 2025 | 243.50 | 248.50 | 243.50 | 247.50 | 247.50 | - | 728,254 |
| Dec 3, 2025 | 244.00 | 247.50 | 241.00 | 247.50 | 247.50 | 1.02% | 620,715 |
| Dec 2, 2025 | 242.00 | 245.00 | 240.00 | 245.00 | 245.00 | 1.45% | 1,816,771 |
| Dec 1, 2025 | 238.50 | 242.00 | 237.00 | 241.50 | 241.50 | 0.63% | 2,640,125 |
| Nov 28, 2025 | 233.00 | 241.00 | 233.00 | 240.00 | 240.00 | 1.69% | 909,282 |
| Nov 27, 2025 | 233.00 | 238.00 | 232.50 | 236.00 | 236.00 | 1.07% | 725,186 |
| Nov 26, 2025 | 238.50 | 238.50 | 231.00 | 233.50 | 233.50 | -0.85% | 734,803 |
| Nov 25, 2025 | 230.50 | 236.00 | 230.50 | 235.50 | 235.50 | - | 1,288,618 |
| Nov 24, 2025 | 240.50 | 240.50 | 234.50 | 235.50 | 235.50 | -0.63% | 1,117,892 |
| Nov 21, 2025 | 230.50 | 237.00 | 229.95 | 237.00 | 237.00 | 1.72% | 1,818,766 |
| Nov 20, 2025 | 230.00 | 235.50 | 230.00 | 233.00 | 233.00 | -0.85% | 1,064,025 |
| Nov 19, 2025 | 236.00 | 237.50 | 228.50 | 235.00 | 235.00 | -1.26% | 1,209,715 |
| Nov 18, 2025 | 222.50 | 239.00 | 217.50 | 238.00 | 238.00 | 6.25% | 2,524,257 |
| Nov 17, 2025 | 222.00 | 227.00 | 222.00 | 224.00 | 224.00 | -0.44% | 902,145 |
| Nov 14, 2025 | 234.50 | 234.50 | 223.50 | 225.00 | 225.00 | -1.75% | 898,711 |
| Nov 13, 2025 | 230.50 | 233.50 | 229.00 | 229.00 | 229.00 | -1.29% | 564,680 |
| Nov 12, 2025 | 232.00 | 235.50 | 228.50 | 232.00 | 232.00 | 0.22% | 2,018,969 |
| Nov 11, 2025 | 232.00 | 234.00 | 228.50 | 231.50 | 231.50 | 0.65% | 1,098,335 |
| Nov 10, 2025 | 222.50 | 230.50 | 222.50 | 230.00 | 230.00 | 2.00% | 1,713,748 |
| Nov 7, 2025 | 231.50 | 233.50 | 224.00 | 225.50 | 225.50 | -2.80% | 460,429 |
| Nov 6, 2025 | 239.00 | 239.00 | 229.50 | 232.00 | 232.00 | -2.32% | 2,005,913 |
| Nov 5, 2025 | 232.00 | 239.00 | 232.00 | 237.50 | 237.50 | 1.71% | 1,752,740 |
| Nov 4, 2025 | 230.50 | 236.50 | 230.50 | 233.50 | 233.50 | -0.85% | 1,118,365 |
| Nov 3, 2025 | 238.00 | 240.00 | 234.00 | 235.50 | 235.50 | -1.26% | 522,824 |
| Oct 31, 2025 | 234.50 | 238.50 | 234.50 | 238.50 | 238.50 | 0.63% | 1,128,041 |
| Oct 30, 2025 | 236.00 | 238.50 | 233.94 | 237.00 | 237.00 | -0.21% | 3,810,106 |
| Oct 29, 2025 | 245.00 | 245.00 | 237.00 | 237.50 | 237.50 | -1.45% | 1,989,044 |
| Oct 28, 2025 | 246.50 | 246.50 | 238.00 | 241.00 | 241.00 | -1.23% | 678,195 |
| Oct 27, 2025 | 249.50 | 251.76 | 241.00 | 244.00 | 244.00 | -1.61% | 1,384,298 |
| Oct 24, 2025 | 243.50 | 248.00 | 243.00 | 248.00 | 248.00 | 1.22% | 726,593 |
| Oct 23, 2025 | 247.00 | 248.00 | 243.00 | 245.00 | 245.00 | -1.21% | 943,479 |
| Oct 22, 2025 | 242.00 | 248.00 | 240.00 | 248.00 | 248.00 | 3.77% | 2,346,669 |
| Oct 21, 2025 | 244.00 | 244.00 | 237.00 | 239.00 | 239.00 | -1.85% | 2,661,714 |
| Oct 20, 2025 | 244.00 | 244.50 | 241.00 | 243.50 | 243.50 | 0.21% | 1,776,902 |
| Oct 17, 2025 | 242.00 | 244.00 | 238.50 | 243.00 | 243.00 | 0.41% | 1,075,381 |
| Oct 16, 2025 | 244.00 | 245.50 | 240.00 | 242.00 | 242.00 | -0.41% | 1,006,716 |
| Oct 15, 2025 | 246.00 | 246.00 | 240.00 | 243.00 | 243.00 | -0.82% | 847,935 |
| Oct 14, 2025 | 242.00 | 246.00 | 239.50 | 245.00 | 245.00 | 0.82% | 731,273 |
| Oct 13, 2025 | 233.50 | 243.00 | 233.50 | 243.00 | 243.00 | 2.75% | 725,610 |
| Oct 10, 2025 | 239.50 | 241.00 | 236.50 | 236.50 | 236.50 | -0.84% | 457,907 |
| Oct 9, 2025 | 236.50 | 238.50 | 232.50 | 238.50 | 238.50 | 1.49% | 969,439 |
| Oct 8, 2025 | 248.00 | 248.00 | 224.00 | 235.00 | 235.00 | 1.29% | 4,803,812 |
| Oct 7, 2025 | 234.50 | 234.50 | 226.50 | 232.00 | 232.00 | 1.09% | 3,033,016 |
| Oct 6, 2025 | 221.50 | 232.50 | 221.50 | 229.50 | 229.50 | 2.91% | 1,679,711 |
| Oct 3, 2025 | 220.00 | 225.50 | 220.00 | 223.00 | 223.00 | - | 1,070,240 |
| Oct 2, 2025 | 229.00 | 229.00 | 217.50 | 223.00 | 223.00 | -0.22% | 1,179,025 |
| Oct 1, 2025 | 229.50 | 229.50 | 223.48 | 223.50 | 223.50 | -2.19% | 986,150 |
| Sep 30, 2025 | 225.00 | 229.74 | 222.75 | 228.50 | 228.50 | 2.01% | 4,532,116 |
| Sep 29, 2025 | 225.50 | 225.50 | 222.00 | 224.00 | 224.00 | -0.22% | 1,681,635 |