Australia markets closed

Greencore Group plc (GNC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
87.70+1.25 (+1.45%)
At close: 05:56PM GMT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202386.5089.3085.3087.7087.706,002,674
02 Feb 202381.5086.7080.6586.4586.455,520,326
01 Feb 202380.0081.9579.2681.1581.151,989,437
31 Jan 202379.8079.8578.0079.8579.854,425,910
30 Jan 202375.6078.6074.8078.6078.603,388,236
27 Jan 202373.8075.8073.4574.8074.808,209,345
26 Jan 202370.0074.8066.6073.9073.9013,462,234
25 Jan 202378.5078.5075.7076.4576.454,184,863
24 Jan 202376.1077.1575.3076.4576.454,323,009
23 Jan 202376.6078.4875.7576.3576.352,736,425
20 Jan 202373.4075.6072.8075.6075.603,545,636
19 Jan 202374.5574.5572.6073.3073.308,201,622
18 Jan 202374.7074.7072.4073.5573.551,086,338
17 Jan 202371.5073.3071.5073.0073.002,072,127
16 Jan 202374.0574.0571.5071.5571.552,063,481
13 Jan 202374.8574.8572.4072.4072.402,312,556
12 Jan 202370.9073.8070.0073.4073.402,503,777
11 Jan 202369.1071.9568.2570.3570.352,433,412
10 Jan 202370.6070.6068.3069.2069.205,688,185
09 Jan 202370.4071.5068.3069.8069.801,264,423
06 Jan 202370.0070.0068.5069.4569.453,056,777
05 Jan 202367.0069.5066.8069.1069.102,397,982
04 Jan 202365.3066.4064.8066.2566.25950,860
03 Jan 202364.5566.1064.5565.4065.401,193,137
30 Dec 202267.2068.0064.1064.1564.15375,046
29 Dec 202268.0068.0065.1067.3067.301,086,885
28 Dec 202264.0066.7564.0066.7566.75641,358
23 Dec 202265.4065.4063.7165.1065.10210,102
22 Dec 202263.7565.3063.7164.0064.00664,853
21 Dec 202262.0064.5062.0063.9563.95844,906
20 Dec 202265.3065.3062.4062.4562.45912,785
19 Dec 202262.9064.1061.5063.7063.701,417,820
16 Dec 202261.7562.1061.0061.8061.803,787,580
15 Dec 202263.8064.4061.8062.1062.101,034,509
14 Dec 202263.0063.5061.8563.2563.251,596,183
13 Dec 202262.3563.2060.4562.7062.702,860,906
12 Dec 202264.0064.0060.1560.7560.751,267,741
09 Dec 202262.8062.8061.4062.7062.701,301,638
08 Dec 202263.7563.7561.6061.9061.901,270,267
07 Dec 202264.1564.1562.0062.2062.201,498,450
06 Dec 202266.0066.1062.6062.7562.751,809,354
05 Dec 202266.8066.8065.2065.5065.502,152,991
02 Dec 202265.2065.7563.3065.0065.001,853,391
01 Dec 202265.5565.6563.8063.8063.802,767,774
30 Nov 202266.5066.5864.4064.4064.404,961,744
29 Nov 202269.5071.0564.6565.2065.203,782,426
28 Nov 202271.4072.9570.2071.2071.201,723,659
25 Nov 202272.1572.8470.3670.9070.90488,567
24 Nov 202271.6573.1570.5271.8071.802,786,900
23 Nov 202271.0071.1069.5570.4070.40361,300
22 Nov 202271.3571.3569.6570.5070.50590,633
21 Nov 202270.9571.9069.4569.8569.85716,616
18 Nov 202270.5571.4569.9571.2071.201,575,858
17 Nov 202269.4571.5568.1570.9070.901,355,109
16 Nov 202270.0070.5367.5069.1569.151,686,304
15 Nov 202270.7070.9569.4070.2070.20955,233
14 Nov 202269.0070.4067.8070.1070.101,974,088
11 Nov 202269.0069.0067.7568.6068.603,219,860
10 Nov 202266.6569.0064.9967.8567.851,903,920
09 Nov 202266.7567.5566.3567.0067.002,055,765
08 Nov 202266.3067.0065.9066.8066.808,813,007
07 Nov 202266.5567.8065.6067.0067.002,087,275
04 Nov 202265.4566.4564.7065.6065.602,593,900
03 Nov 202266.7567.8563.9565.1565.15404,970
02 Nov 202269.8569.8566.2567.2567.251,366,403
01 Nov 202268.4570.5567.8168.0568.052,169,978
31 Oct 202267.7568.7566.5067.0067.00681,580
28 Oct 202268.1569.5066.9067.4067.40677,397
27 Oct 202268.1568.9066.9567.9567.95897,174
26 Oct 202266.5068.5066.3067.9567.952,374,048
25 Oct 202265.2566.4761.3566.0566.051,083,852
24 Oct 202265.0567.8563.7564.0564.051,353,909
21 Oct 202267.3567.9066.0566.7566.75727,527
20 Oct 202265.7068.5065.7067.7567.751,016,188
19 Oct 202268.8070.3066.4566.4566.451,047,932
18 Oct 202269.1071.5069.1070.5570.55674,958
17 Oct 202266.8570.9566.8570.8070.801,353,199
14 Oct 202268.0069.2067.6568.4068.401,210,631
13 Oct 202265.0068.6065.0067.8067.801,873,938
12 Oct 202268.9568.9565.5566.2066.202,507,849
11 Oct 202268.0069.1066.5567.3067.303,922,306
10 Oct 202272.0072.0067.8869.3069.302,192,578
07 Oct 202271.0573.0571.0071.7071.701,070,133
06 Oct 202272.5575.9072.5572.9072.901,432,194
05 Oct 202275.4576.7574.2074.4574.451,439,569
04 Oct 202273.8576.0073.3476.0076.0011,074,364
03 Oct 202271.0072.6070.9072.4072.401,504,396
30 Sept 202270.0072.5070.0072.2072.201,851,821
29 Sept 202275.0076.7570.5070.5070.504,067,858
28 Sept 202274.1075.3570.9375.1575.152,433,740
27 Sept 202276.4077.7574.1574.1574.151,595,873
26 Sept 202276.4077.1574.6376.4976.491,868,989
23 Sept 202279.0080.0074.0077.2077.204,852,608
22 Sept 202281.8581.8579.1579.4579.455,425,764
21 Sept 202280.0081.2078.3579.9579.954,523,216
20 Sept 202283.5084.0081.1581.1581.159,137,784
16 Sept 202287.0087.0081.3082.2582.2521,671,703
15 Sept 202286.3589.3082.4586.3086.303,479,651
14 Sept 202289.5089.6587.9088.6588.653,049,025
13 Sept 202289.9590.6089.3589.8589.851,484,098
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...