Australia markets closed

Greencore Group plc (GNC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
99.34+0.39 (+0.40%)
As of 08:52AM GMT. Market open.
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202397.2099.8597.2099.3499.341,002
30 Nov 202398.40100.3096.9598.9598.951,273,554
29 Nov 202397.35100.8095.3499.1099.10697,531
28 Nov 202399.20101.3192.5097.0097.001,384,681
27 Nov 2023101.40103.50100.70101.50101.501,157,916
24 Nov 202398.50102.9098.25101.40101.40672,417
23 Nov 202399.40102.3097.50101.00101.00838,121
22 Nov 202397.25101.1097.2598.9598.95623,224
21 Nov 202396.7099.8596.7098.9098.90801,622
20 Nov 202397.0098.8596.7596.8096.80524,115
17 Nov 202397.0099.8097.0098.0598.05608,967
16 Nov 202399.40100.0097.6097.8097.80717,500
15 Nov 202394.95101.0094.9599.5599.551,052,839
14 Nov 202391.5597.8091.5596.5096.50796,537
13 Nov 202390.3094.0090.3093.6593.65876,326
10 Nov 202389.9593.3089.8092.5592.55690,527
09 Nov 202394.5095.5389.0092.4092.401,587,885
08 Nov 202389.8096.0588.9592.8092.80886,475
07 Nov 202387.2090.8887.2090.6090.601,142,530
06 Nov 202391.7591.9589.0089.1589.15602,052
03 Nov 202391.9093.4791.5591.5591.55988,867
02 Nov 202390.4092.8090.3091.6591.651,743,877
01 Nov 202389.8091.0089.1591.0091.00928,576
31 Oct 202386.3590.6086.3589.8589.85927,915
30 Oct 202385.8089.5085.8088.3588.35814,488
27 Oct 202385.8088.3585.8087.3587.351,601,046
26 Oct 202386.3087.5786.0086.6586.65753,863
25 Oct 202387.6088.9585.8087.8087.80905,907
24 Oct 202387.7090.7587.7089.7589.75919,963
23 Oct 202385.8087.9585.0487.4087.407,141,488
20 Oct 202389.5589.5582.2088.0088.001,146,222
19 Oct 202390.2590.8586.6087.5587.55456,630
18 Oct 202391.2093.0590.0590.5590.55734,495
17 Oct 202391.7593.7090.0092.0092.001,440,662
16 Oct 202390.2590.3586.5090.3090.301,007,190
13 Oct 202386.6089.1084.4588.8088.801,163,047
12 Oct 202381.6588.1081.2586.8086.80881,461
11 Oct 202383.8586.5082.5083.8083.80976,185
10 Oct 202374.3587.2674.3584.0084.008,504,260
09 Oct 202368.8070.4068.3568.7568.75504,609
06 Oct 202370.6071.9068.6069.5069.501,515,902
05 Oct 202371.8070.9970.3070.3070.30573,860
04 Oct 202373.2073.5070.0070.4570.45336,629
03 Oct 202374.5075.4070.8071.7571.75703,814
02 Oct 202375.8076.4074.2075.0075.00402,797
29 Sept 202375.0076.4073.3075.9075.901,114,447
28 Sept 202374.2074.9572.9573.7073.701,733,029
27 Sept 202374.3576.0074.3574.5574.551,128,991
26 Sept 202374.3575.0073.5574.0574.051,327,761
25 Sept 202376.3076.9373.5074.1074.10900,665
22 Sept 202379.0079.0074.0575.2575.253,479,098
21 Sept 202377.1578.6575.7577.0577.05536,961
20 Sept 202377.9578.0076.3577.4077.40849,803
19 Sept 202377.0077.8676.1077.1577.15463,323
18 Sept 202377.8079.0076.0576.9076.902,768,246
15 Sept 202382.0582.0577.4479.0579.052,565,716
14 Sept 202377.3080.6077.3079.5079.50770,055
13 Sept 202377.6079.7177.6079.3579.35683,454
12 Sept 202378.9080.1978.3379.0579.05457,416
11 Sept 202379.1079.8578.8079.3079.30350,437
08 Sept 202379.0079.6977.9679.5579.55311,026
07 Sept 202378.8080.3577.5578.9578.95281,899
06 Sept 202379.2079.7577.4078.5078.50473,906
05 Sept 202380.0581.2578.6079.2079.20472,596
04 Sept 202383.0084.6580.4080.6080.60451,942
01 Sept 202385.0085.0082.1582.7582.75259,008
31 Aug 202385.1585.3782.4584.2584.25419,941
30 Aug 202383.4585.3082.1583.1083.10681,709
29 Aug 202383.0084.7581.2583.2083.20383,834
25 Aug 202380.9083.2580.6682.9082.90416,412
24 Aug 202383.0583.8082.3082.7082.70321,369
23 Aug 202381.9583.8079.8382.5582.55550,308
22 Aug 202381.8584.3581.4081.4081.40755,832
21 Aug 202384.3586.3082.9583.0583.05504,512
18 Aug 202386.8086.8084.1584.4584.45679,337
17 Aug 202383.5586.0083.5584.6084.60468,227
16 Aug 202387.0587.4584.5585.5085.50845,204
15 Aug 202384.4086.9084.4086.2086.201,521,370
14 Aug 202386.4590.3585.6086.1586.15757,333
11 Aug 202388.7091.0087.7588.6588.65609,965
10 Aug 202390.0093.5090.0090.3590.35703,362
09 Aug 202391.9593.3090.2092.3092.30748,983
08 Aug 202394.0594.0589.4589.4589.451,131,120
07 Aug 202387.5593.6087.5591.6091.60637,214
04 Aug 202386.6089.9586.6089.4089.40560,200
03 Aug 202389.3089.9587.5488.7088.70535,941
02 Aug 202386.2087.8586.0087.8087.80609,452
01 Aug 202388.4590.1687.4587.4587.451,164,151
31 July 202387.7089.5586.6587.7087.70798,509
28 July 202385.2088.1585.0187.9087.901,150,162
27 July 202388.9588.9586.9087.1087.101,091,232
26 July 202388.9091.3086.2786.5086.502,323,947
25 July 202385.0091.1584.4789.0089.003,277,463
24 July 202384.4086.8884.4084.7084.701,206,267
21 July 202386.2086.6585.1785.8085.801,117,435
20 July 202381.1585.3581.1584.9084.902,052,329
19 July 202384.4586.7082.4083.0083.001,939,693
18 July 202385.9586.3583.9084.5084.50868,558
17 July 202384.1586.4583.4584.6084.60548,793
14 July 202385.6587.5083.9085.6585.65938,436
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...