Greencore Group plc (GNC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:37PM BST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 178.20 | 183.00 | 178.20 | 181.60 | 181.60 | 894,919 |
| 03 Oct 2024 | 180.00 | 180.00 | 177.20 | 179.20 | 179.20 | 839,346 |
| 02 Oct 2024 | 182.80 | 182.80 | 176.80 | 178.20 | 178.20 | 886,412 |
| 01 Oct 2024 | 182.40 | 185.80 | 179.80 | 179.80 | 179.80 | 981,828 |
| 30 Sept 2024 | 182.00 | 185.00 | 181.00 | 184.00 | 184.00 | 727,803 |
| 27 Sept 2024 | 179.60 | 184.20 | 179.60 | 183.80 | 183.80 | 956,462 |
| 26 Sept 2024 | 184.00 | 184.00 | 180.00 | 180.40 | 180.40 | 698,783 |
| 25 Sept 2024 | 179.60 | 181.00 | 177.80 | 179.40 | 179.40 | 519,689 |
| 24 Sept 2024 | 181.00 | 181.12 | 178.00 | 178.80 | 178.80 | 553,209 |
| 23 Sept 2024 | 177.00 | 181.40 | 175.40 | 179.60 | 179.60 | 735,020 |
| 20 Sept 2024 | 183.00 | 185.40 | 176.60 | 176.60 | 176.60 | 2,991,429 |
| 19 Sept 2024 | 183.00 | 184.40 | 183.00 | 184.00 | 184.00 | 989,640 |
| 18 Sept 2024 | 182.00 | 184.40 | 182.00 | 182.60 | 182.60 | 850,079 |
| 17 Sept 2024 | 187.00 | 187.00 | 183.00 | 183.40 | 183.40 | 1,199,871 |
| 16 Sept 2024 | 188.00 | 188.00 | 182.20 | 183.60 | 183.60 | 541,990 |
| 13 Sept 2024 | 181.00 | 186.00 | 179.80 | 185.20 | 185.20 | 1,708,204 |
| 12 Sept 2024 | 180.00 | 182.80 | 177.80 | 181.60 | 181.60 | 2,331,170 |
| 11 Sept 2024 | 179.80 | 180.60 | 176.51 | 177.40 | 177.40 | 1,089,766 |
| 10 Sept 2024 | 179.40 | 182.00 | 178.26 | 179.20 | 179.20 | 1,485,807 |
| 09 Sept 2024 | 179.00 | 182.20 | 177.80 | 179.60 | 179.60 | 1,877,659 |
| 06 Sept 2024 | 184.20 | 185.20 | 177.40 | 177.80 | 177.80 | 985,090 |
| 05 Sept 2024 | 186.80 | 186.80 | 178.20 | 184.20 | 184.20 | 787,198 |
| 04 Sept 2024 | 178.80 | 184.80 | 178.77 | 184.80 | 184.80 | 1,161,695 |
| 03 Sept 2024 | 184.00 | 187.80 | 182.40 | 182.40 | 182.40 | 963,466 |
| 02 Sept 2024 | 187.00 | 187.80 | 183.80 | 187.60 | 187.60 | 579,995 |
| 30 Aug 2024 | 185.40 | 187.00 | 182.20 | 186.80 | 186.80 | 2,071,814 |
| 29 Aug 2024 | 188.80 | 188.80 | 182.80 | 183.60 | 183.60 | 1,050,437 |
| 28 Aug 2024 | 187.20 | 187.20 | 183.80 | 186.40 | 186.40 | 605,476 |
| 27 Aug 2024 | 181.80 | 184.20 | 176.60 | 184.20 | 184.20 | 945,596 |
| 23 Aug 2024 | 177.00 | 181.40 | 177.00 | 180.80 | 180.80 | 512,917 |
| 22 Aug 2024 | 180.00 | 181.80 | 178.20 | 180.20 | 180.20 | 549,893 |
| 21 Aug 2024 | 180.00 | 180.80 | 177.60 | 178.60 | 178.60 | 609,896 |
| 20 Aug 2024 | 173.80 | 180.40 | 173.80 | 178.40 | 178.40 | 886,498 |
| 19 Aug 2024 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | 390,299 |
| 16 Aug 2024 | 180.00 | 180.00 | 177.40 | 179.00 | 179.00 | 611,202 |
| 15 Aug 2024 | 175.00 | 179.40 | 175.00 | 179.00 | 179.00 | 1,812,526 |
| 14 Aug 2024 | 174.00 | 177.60 | 174.00 | 175.00 | 175.00 | 737,835 |
| 13 Aug 2024 | 173.00 | 180.20 | 173.00 | 175.60 | 175.60 | 1,158,508 |
| 12 Aug 2024 | 173.00 | 177.20 | 173.00 | 177.00 | 177.00 | 461,997 |
| 09 Aug 2024 | 174.00 | 177.00 | 172.85 | 173.80 | 173.80 | 864,914 |
| 08 Aug 2024 | 171.60 | 174.84 | 170.60 | 172.60 | 172.60 | 1,318,131 |
| 07 Aug 2024 | 172.00 | 175.20 | 171.42 | 175.20 | 175.20 | 4,489,367 |
| 06 Aug 2024 | 172.80 | 174.60 | 167.40 | 171.80 | 171.80 | 1,411,543 |
| 05 Aug 2024 | 171.20 | 171.40 | 164.40 | 171.20 | 171.20 | 1,395,442 |
| 02 Aug 2024 | 180.60 | 180.60 | 172.20 | 173.00 | 173.00 | 1,628,558 |
| 01 Aug 2024 | 182.00 | 182.00 | 176.20 | 180.00 | 180.00 | 1,288,632 |
| 31 July 2024 | 175.00 | 180.20 | 175.00 | 180.20 | 180.20 | 1,004,492 |
| 30 July 2024 | 178.00 | 180.00 | 175.40 | 177.60 | 177.60 | 1,838,598 |
| 29 July 2024 | 179.60 | 184.80 | 176.00 | 176.40 | 176.40 | 1,304,461 |
| 26 July 2024 | 175.00 | 182.40 | 173.40 | 179.60 | 179.60 | 2,348,868 |
| 25 July 2024 | 183.60 | 183.60 | 175.83 | 179.40 | 179.40 | 1,193,987 |
| 24 July 2024 | 185.00 | 188.80 | 181.80 | 181.80 | 181.80 | 1,708,891 |
| 23 July 2024 | 180.80 | 183.40 | 177.00 | 179.80 | 179.80 | 1,113,060 |
| 22 July 2024 | 177.00 | 182.80 | 176.40 | 181.40 | 181.40 | 836,933 |
| 19 July 2024 | 176.60 | 178.40 | 175.09 | 177.00 | 177.00 | 527,864 |
| 18 July 2024 | 175.00 | 178.80 | 175.00 | 177.60 | 177.60 | 1,581,831 |
| 17 July 2024 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | 1,472,304 |
| 16 July 2024 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | 1,516,850 |
| 15 July 2024 | 178.00 | 179.80 | 177.20 | 179.00 | 179.00 | 1,730,929 |
| 12 July 2024 | 177.00 | 179.20 | 176.00 | 178.60 | 178.60 | 1,547,833 |
| 11 July 2024 | 178.00 | 178.60 | 174.80 | 176.60 | 176.60 | 1,409,852 |
| 10 July 2024 | 178.80 | 178.80 | 175.40 | 176.80 | 176.80 | 1,200,101 |
| 09 July 2024 | 184.00 | 184.00 | 176.80 | 177.20 | 177.20 | 1,843,118 |
| 08 July 2024 | 176.00 | 183.08 | 171.40 | 180.80 | 180.80 | 1,886,788 |
| 05 July 2024 | 171.20 | 180.40 | 171.20 | 179.40 | 179.40 | 1,458,639 |
| 04 July 2024 | 175.00 | 175.80 | 172.00 | 174.00 | 174.00 | 960,407 |
| 03 July 2024 | 172.00 | 173.40 | 169.40 | 173.20 | 173.20 | 1,004,519 |
| 02 July 2024 | 169.60 | 171.40 | 166.60 | 170.60 | 170.60 | 1,237,776 |
| 01 July 2024 | 164.40 | 170.00 | 164.40 | 170.00 | 170.00 | 805,212 |
| 28 June 2024 | 166.00 | 169.00 | 166.00 | 166.40 | 166.40 | 1,582,881 |
| 27 June 2024 | 166.20 | 168.86 | 164.40 | 168.00 | 168.00 | 1,718,953 |
| 26 June 2024 | 167.00 | 167.00 | 164.60 | 165.80 | 165.80 | 2,356,636 |
| 25 June 2024 | 173.00 | 173.00 | 164.60 | 165.40 | 165.40 | 2,952,105 |
| 24 June 2024 | 168.00 | 171.20 | 166.40 | 167.80 | 167.80 | 879,686 |
| 21 June 2024 | 169.00 | 170.20 | 166.95 | 169.80 | 169.80 | 3,231,955 |
| 20 June 2024 | 162.00 | 169.60 | 162.00 | 169.60 | 169.60 | 4,519,450 |
| 19 June 2024 | 169.00 | 169.00 | 164.20 | 164.20 | 164.20 | 1,286,751 |
| 18 June 2024 | 163.60 | 167.20 | 159.18 | 165.80 | 165.80 | 2,445,225 |
| 17 June 2024 | 156.80 | 165.98 | 156.20 | 159.60 | 159.60 | 3,845,965 |
| 14 June 2024 | 165.60 | 167.20 | 160.20 | 162.00 | 162.00 | 4,442,534 |
| 13 June 2024 | 168.00 | 168.00 | 165.20 | 166.60 | 166.60 | 1,164,924 |
| 12 June 2024 | 165.40 | 169.00 | 164.00 | 167.60 | 167.60 | 1,653,264 |
| 11 June 2024 | 175.00 | 175.00 | 166.60 | 168.80 | 168.80 | 604,783 |
| 10 June 2024 | 172.40 | 173.60 | 169.60 | 170.80 | 170.80 | 574,621 |
| 07 June 2024 | 171.20 | 176.20 | 170.60 | 173.00 | 173.00 | 2,764,595 |
| 06 June 2024 | 168.60 | 175.00 | 166.40 | 174.00 | 174.00 | 2,961,255 |
| 05 June 2024 | 175.20 | 175.20 | 167.80 | 169.00 | 169.00 | 958,354 |
| 04 June 2024 | 175.40 | 178.00 | 170.40 | 172.20 | 172.20 | 1,005,843 |
| 03 June 2024 | 177.20 | 178.60 | 174.80 | 176.60 | 176.60 | 923,125 |
| 31 May 2024 | 174.60 | 178.20 | 173.00 | 175.40 | 175.40 | 3,220,724 |
| 30 May 2024 | 167.00 | 174.20 | 167.00 | 174.20 | 174.20 | 2,363,409 |
| 29 May 2024 | 168.00 | 170.40 | 165.83 | 170.40 | 170.40 | 1,300,969 |
| 28 May 2024 | 166.80 | 168.00 | 164.00 | 166.80 | 166.80 | 3,013,356 |
| 24 May 2024 | 161.60 | 167.60 | 158.60 | 167.60 | 167.60 | 1,466,681 |
| 23 May 2024 | 167.20 | 169.40 | 162.00 | 162.00 | 162.00 | 2,615,119 |
| 22 May 2024 | 163.80 | 170.60 | 163.80 | 169.00 | 169.00 | 1,720,023 |
| 21 May 2024 | 142.00 | 170.40 | 141.20 | 165.60 | 165.60 | 5,278,194 |
| 20 May 2024 | 137.40 | 140.46 | 135.13 | 139.40 | 139.40 | 1,121,602 |
| 17 May 2024 | 136.00 | 137.05 | 134.60 | 135.00 | 135.00 | 1,341,760 |
| 16 May 2024 | 135.20 | 139.20 | 135.20 | 135.60 | 135.60 | 876,841 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.