Australia markets close in 1 hour 3 minutes

Greencore Group plc (GNC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
72.20+1.70 (+2.41%)
At close: 05:11PM BST
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 Sept 202290.0290.6589.4589.9589.951,079,863
09 Sept 202284.5588.3084.5588.0088.002,171,631
08 Sept 202285.2086.7584.6485.8085.801,110,731
07 Sept 202286.4587.0084.5085.6585.651,204,154
06 Sept 202285.9087.5584.4586.4586.451,086,458
05 Sept 202285.2586.3083.3084.1084.10783,761
02 Sept 202286.7086.9584.9586.5086.501,390,571
01 Sept 202285.0085.9283.8585.0085.001,287,042
31 Aug 202285.4087.6185.0085.0585.052,754,247
30 Aug 202286.4588.4586.3087.4087.404,139,887
26 Aug 202285.0090.3085.0086.3586.352,239,710
25 Aug 202288.2089.1086.9587.9587.952,642,310
24 Aug 202286.0087.7084.5087.7087.70838,757
23 Aug 202292.6092.6086.3086.3586.351,134,109
22 Aug 202295.8597.0092.6092.6092.60695,609
19 Aug 202298.00100.3097.1097.1097.10483,553
18 Aug 2022101.90101.9099.90100.00100.00535,304
17 Aug 202297.90100.8097.90100.30100.30744,827
16 Aug 2022100.50100.6098.7599.5599.551,378,132
15 Aug 2022101.90101.90100.15100.90100.90747,934
12 Aug 2022101.50101.6099.80101.00101.001,513,250
11 Aug 202299.35100.5097.6098.8598.85565,080
10 Aug 202297.6099.5596.7099.0599.05732,370
09 Aug 202296.5599.3896.5597.5097.50882,715
08 Aug 2022100.10100.7198.6598.7098.70714,560
05 Aug 2022101.20102.30100.50100.60100.60804,317
04 Aug 2022100.60102.5099.47101.40101.408,394,932
03 Aug 2022100.40101.6099.10101.40101.403,690,169
02 Aug 202297.85101.3897.8599.8599.85614,743
01 Aug 2022101.00101.80100.00100.70100.70918,710
29 July 202299.10102.0999.10100.60100.601,397,363
28 July 2022102.00102.4998.50101.20101.201,050,007
27 July 2022102.00104.70102.00102.00102.002,134,157
26 July 2022109.50109.50102.10104.30104.302,261,330
25 July 2022102.90107.60102.90107.30107.30737,742
22 July 2022102.00106.30102.00105.20105.20333,283
21 July 2022102.20104.60100.80103.40103.40612,836
20 July 2022102.70102.91101.00101.10101.10537,610
19 July 202298.90101.7098.80101.20101.20569,834
18 July 202296.3599.2096.3599.0599.05901,192
15 July 202294.9095.7592.9095.7595.754,329,061
14 July 202296.2096.2091.7592.6092.60743,460
13 July 202296.5596.5593.5093.8593.85909,970
12 July 202295.2095.8392.7094.1594.15795,428
11 July 202295.2097.0594.5095.0095.002,178,639
08 July 202296.6097.1595.9396.5096.501,620,987
07 July 202296.0097.6096.0096.3596.35531,682
06 July 202297.1097.7095.7396.0096.00726,594
05 July 202299.0099.3095.3095.8095.80575,961
04 July 202299.00100.0597.6598.8098.801,331,208
01 July 202297.55101.6097.5598.9098.901,019,562
30 June 2022101.50102.1097.9599.3099.301,538,101
29 June 2022105.10105.70101.70102.40102.40812,998
28 June 2022105.50106.97104.80105.30105.30498,047
27 June 2022106.30107.00105.37105.80105.80562,907
24 June 2022103.40106.20103.40105.60105.60576,524
23 June 2022106.40107.70104.40105.00105.001,056,502
22 June 2022105.00106.90104.40106.50106.501,223,479
21 June 2022106.00108.10105.90106.10106.10690,905
20 June 2022110.80110.80106.90106.90106.901,074,136
17 June 2022109.70109.70106.20107.00107.003,157,817
16 June 2022112.20112.20106.10106.70106.701,594,395
15 June 2022111.00112.30109.20111.40111.401,170,007
14 June 2022108.40111.30107.60109.50109.503,809,442
13 June 2022108.20111.50108.20111.50111.502,050,580
10 June 2022110.00111.70110.00111.30111.301,319,211
09 June 2022109.90113.00108.44111.10111.101,482,180
08 June 2022111.90113.16110.30110.30110.301,023,102
07 June 2022112.00113.90110.80113.00113.001,078,662
06 June 2022110.20121.90110.20114.60114.602,944,183
01 June 2022109.80111.30108.40109.70109.70963,698
31 May 2022107.00110.90107.00109.00109.001,995,187
30 May 2022110.00112.00109.40109.80109.80769,481
27 May 2022112.00112.00108.30110.00110.001,588,217
26 May 2022110.30110.30105.90109.40109.402,906,869
25 May 2022110.60112.00106.30107.50107.502,475,103
24 May 2022109.80118.30108.62110.40110.404,905,647
23 May 2022103.70107.80103.70107.30107.30901,652
20 May 2022104.90107.40103.90105.40105.40871,884
19 May 2022103.40106.40103.00105.50105.501,708,564
18 May 2022108.80109.30100.71105.20105.205,490,536
17 May 2022108.20112.40108.20110.40110.401,115,200
16 May 2022108.80111.20108.80110.20110.201,671,593
13 May 2022109.00111.30109.00110.40110.403,613,294
12 May 2022110.40111.10109.00109.90109.901,020,229
11 May 2022108.80113.40108.80111.70111.701,948,865
10 May 2022110.20112.20109.40110.30110.30553,011
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...