Australia markets close in 1 hour 59 minutes

Greencore Group plc (GNC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
164.20-1.60 (-0.97%)
At close: 04:36PM BST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 June 2024169.00169.00164.20164.20164.201,286,751
18 June 2024163.60167.20159.18165.80165.802,445,225
17 June 2024156.80165.98156.20159.60159.603,845,965
14 June 2024165.60167.20160.20162.00162.004,442,534
13 June 2024168.00168.00165.20166.60166.601,164,924
12 June 2024165.40169.00164.00167.60167.601,653,264
11 June 2024175.00175.00166.60168.80168.80604,783
10 June 2024172.40173.60169.60170.80170.80574,621
07 June 2024171.20176.20170.60173.00173.002,764,595
06 June 2024168.60175.00166.40174.00174.002,961,255
05 June 2024175.20175.20167.80169.00169.00958,354
04 June 2024175.40178.00170.40172.20172.201,005,843
03 June 2024177.20178.60174.80176.60176.60923,125
31 May 2024174.60178.20173.00175.40175.403,220,724
30 May 2024167.00174.20167.00174.20174.202,363,409
29 May 2024168.00170.40165.83170.40170.401,300,969
28 May 2024166.80168.00164.00166.80166.803,013,356
24 May 2024161.60167.60158.60167.60167.601,466,681
23 May 2024167.20169.40162.00162.00162.002,615,119
22 May 2024163.80170.60163.80169.00169.001,720,023
21 May 2024142.00170.40141.20165.60165.605,278,194
20 May 2024137.40140.46135.13139.40139.401,121,602
17 May 2024136.00137.05134.60135.00135.001,341,760
16 May 2024135.20139.20135.20135.60135.60876,841
15 May 2024138.00139.42135.20139.00139.009,132,511
14 May 2024138.00139.80136.00136.40136.402,608,387
13 May 2024135.00138.00134.20138.00138.00846,788
10 May 2024135.00135.00132.52133.20133.20580,779
09 May 2024133.60134.64131.60134.20134.20544,941
08 May 2024135.00135.00130.97133.00133.003,848,931
07 May 2024129.80135.60129.80132.00132.002,057,492
03 May 2024130.40134.00128.40133.40133.40364,737
02 May 2024132.00133.80130.20132.80132.801,719,310
01 May 2024130.20133.40129.60132.00132.00328,889
30 Apr 2024133.00134.00131.34131.80131.80821,929
29 Apr 2024136.60136.60132.77133.00133.00687,828
26 Apr 2024132.00137.40129.20132.80132.802,882,771
25 Apr 2024130.00130.80128.60128.60128.602,922,818
24 Apr 2024128.60133.00128.60129.80129.801,167,013
23 Apr 2024133.00133.00130.80131.00131.00645,850
22 Apr 2024127.00131.40127.00130.20130.20482,603
19 Apr 2024128.00131.45127.80128.00128.00669,587
18 Apr 2024127.20131.20127.20129.80129.80437,778
17 Apr 2024129.40130.67128.00129.20129.20843,239
16 Apr 2024132.60133.80127.60130.20130.203,028,870
15 Apr 2024132.00134.80129.40134.40134.401,238,226
12 Apr 2024134.00135.80132.00132.00132.005,093,255
11 Apr 2024136.00136.00133.00134.80134.801,156,493
10 Apr 2024132.00134.80132.00134.40134.402,090,867
09 Apr 2024132.20134.00131.80132.60132.603,205,874
08 Apr 2024134.00135.07131.60132.60132.601,546,078
05 Apr 2024128.00134.00127.80134.00134.005,829,552
04 Apr 2024130.00131.20129.80130.20130.204,108,660
03 Apr 2024125.20129.60123.00127.20127.204,801,446
02 Apr 2024118.40126.60118.40126.00126.0015,998,166
28 Mar 2024116.00120.40115.30119.30119.301,774,392
27 Mar 2024116.90121.50116.90117.40117.404,353,136
26 Mar 2024115.40119.00113.00118.00118.008,088,549
25 Mar 2024112.60114.42111.35112.90112.901,689,525
22 Mar 2024115.00115.90113.00113.50113.50600,792
21 Mar 2024115.00115.00112.20113.80113.80586,463
20 Mar 2024112.00113.50111.80112.20112.20909,187
19 Mar 2024111.00112.50109.75112.00112.001,562,155
18 Mar 2024111.00113.00109.78111.40111.402,453,052
15 Mar 2024109.00110.70106.70110.60110.604,525,910
14 Mar 2024108.30108.90106.13106.90106.90453,672
13 Mar 2024107.00109.50106.30107.60107.60437,984
12 Mar 2024104.00108.50104.00108.20108.20533,666
11 Mar 2024105.10107.80104.40106.60106.60760,897
08 Mar 2024103.60106.69103.57106.10106.103,308,570
07 Mar 2024101.30105.20101.30105.00105.00490,475
06 Mar 2024102.30103.90102.10102.90102.901,713,302
05 Mar 2024101.40103.80101.30102.80102.80343,915
04 Mar 2024102.00103.20102.00102.80102.80513,751
01 Mar 2024102.50102.90101.27102.40102.40404,102
29 Feb 2024102.90103.00101.00102.20102.20810,785
28 Feb 2024104.00104.00101.20101.90101.90330,548
27 Feb 2024101.70103.69101.10102.90102.90402,058
26 Feb 2024102.00103.00100.80102.50102.501,396,334
23 Feb 2024104.00104.0098.65101.50101.501,612,496
22 Feb 2024103.00105.00102.20102.20102.20449,888
21 Feb 2024106.00106.00103.18104.60104.60794,192
20 Feb 2024103.60104.80102.70104.30104.304,194,331
19 Feb 2024101.20105.00101.20104.50104.501,523,067
16 Feb 2024103.90103.90101.50102.50102.501,367,809
15 Feb 2024103.70103.80100.40102.50102.50571,029
14 Feb 2024101.40102.8098.50102.40102.40640,115
13 Feb 2024100.10102.2799.05100.60100.601,109,394
12 Feb 202499.00102.8099.00102.70102.701,497,937
09 Feb 2024101.70101.9099.0099.8099.801,182,986
08 Feb 202499.50102.4099.0099.7599.75802,988
07 Feb 202499.45102.1097.75100.10100.10889,516
06 Feb 202496.0099.9096.0099.0599.052,346,728
05 Feb 2024102.10102.4097.8597.8597.85648,490
02 Feb 2024102.50102.5099.0099.0599.05734,003
01 Feb 2024102.00103.70101.30101.30101.301,115,549
31 Jan 2024104.70105.90102.00102.40102.40908,400
30 Jan 2024104.70105.70102.38103.50103.50967,648
29 Jan 2024103.80103.80100.40103.20103.20869,978
26 Jan 2024102.70104.80102.60102.60102.603,080,381
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...