Greencore Group plc (GNC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:56PM GMT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 86.50 | 89.30 | 85.30 | 87.70 | 87.70 | 6,002,674 |
| 02 Feb 2023 | 81.50 | 86.70 | 80.65 | 86.45 | 86.45 | 5,520,326 |
| 01 Feb 2023 | 80.00 | 81.95 | 79.26 | 81.15 | 81.15 | 1,989,437 |
| 31 Jan 2023 | 79.80 | 79.85 | 78.00 | 79.85 | 79.85 | 4,425,910 |
| 30 Jan 2023 | 75.60 | 78.60 | 74.80 | 78.60 | 78.60 | 3,388,236 |
| 27 Jan 2023 | 73.80 | 75.80 | 73.45 | 74.80 | 74.80 | 8,209,345 |
| 26 Jan 2023 | 70.00 | 74.80 | 66.60 | 73.90 | 73.90 | 13,462,234 |
| 25 Jan 2023 | 78.50 | 78.50 | 75.70 | 76.45 | 76.45 | 4,184,863 |
| 24 Jan 2023 | 76.10 | 77.15 | 75.30 | 76.45 | 76.45 | 4,323,009 |
| 23 Jan 2023 | 76.60 | 78.48 | 75.75 | 76.35 | 76.35 | 2,736,425 |
| 20 Jan 2023 | 73.40 | 75.60 | 72.80 | 75.60 | 75.60 | 3,545,636 |
| 19 Jan 2023 | 74.55 | 74.55 | 72.60 | 73.30 | 73.30 | 8,201,622 |
| 18 Jan 2023 | 74.70 | 74.70 | 72.40 | 73.55 | 73.55 | 1,086,338 |
| 17 Jan 2023 | 71.50 | 73.30 | 71.50 | 73.00 | 73.00 | 2,072,127 |
| 16 Jan 2023 | 74.05 | 74.05 | 71.50 | 71.55 | 71.55 | 2,063,481 |
| 13 Jan 2023 | 74.85 | 74.85 | 72.40 | 72.40 | 72.40 | 2,312,556 |
| 12 Jan 2023 | 70.90 | 73.80 | 70.00 | 73.40 | 73.40 | 2,503,777 |
| 11 Jan 2023 | 69.10 | 71.95 | 68.25 | 70.35 | 70.35 | 2,433,412 |
| 10 Jan 2023 | 70.60 | 70.60 | 68.30 | 69.20 | 69.20 | 5,688,185 |
| 09 Jan 2023 | 70.40 | 71.50 | 68.30 | 69.80 | 69.80 | 1,264,423 |
| 06 Jan 2023 | 70.00 | 70.00 | 68.50 | 69.45 | 69.45 | 3,056,777 |
| 05 Jan 2023 | 67.00 | 69.50 | 66.80 | 69.10 | 69.10 | 2,397,982 |
| 04 Jan 2023 | 65.30 | 66.40 | 64.80 | 66.25 | 66.25 | 950,860 |
| 03 Jan 2023 | 64.55 | 66.10 | 64.55 | 65.40 | 65.40 | 1,193,137 |
| 30 Dec 2022 | 67.20 | 68.00 | 64.10 | 64.15 | 64.15 | 375,046 |
| 29 Dec 2022 | 68.00 | 68.00 | 65.10 | 67.30 | 67.30 | 1,086,885 |
| 28 Dec 2022 | 64.00 | 66.75 | 64.00 | 66.75 | 66.75 | 641,358 |
| 23 Dec 2022 | 65.40 | 65.40 | 63.71 | 65.10 | 65.10 | 210,102 |
| 22 Dec 2022 | 63.75 | 65.30 | 63.71 | 64.00 | 64.00 | 664,853 |
| 21 Dec 2022 | 62.00 | 64.50 | 62.00 | 63.95 | 63.95 | 844,906 |
| 20 Dec 2022 | 65.30 | 65.30 | 62.40 | 62.45 | 62.45 | 912,785 |
| 19 Dec 2022 | 62.90 | 64.10 | 61.50 | 63.70 | 63.70 | 1,417,820 |
| 16 Dec 2022 | 61.75 | 62.10 | 61.00 | 61.80 | 61.80 | 3,787,580 |
| 15 Dec 2022 | 63.80 | 64.40 | 61.80 | 62.10 | 62.10 | 1,034,509 |
| 14 Dec 2022 | 63.00 | 63.50 | 61.85 | 63.25 | 63.25 | 1,596,183 |
| 13 Dec 2022 | 62.35 | 63.20 | 60.45 | 62.70 | 62.70 | 2,860,906 |
| 12 Dec 2022 | 64.00 | 64.00 | 60.15 | 60.75 | 60.75 | 1,267,741 |
| 09 Dec 2022 | 62.80 | 62.80 | 61.40 | 62.70 | 62.70 | 1,301,638 |
| 08 Dec 2022 | 63.75 | 63.75 | 61.60 | 61.90 | 61.90 | 1,270,267 |
| 07 Dec 2022 | 64.15 | 64.15 | 62.00 | 62.20 | 62.20 | 1,498,450 |
| 06 Dec 2022 | 66.00 | 66.10 | 62.60 | 62.75 | 62.75 | 1,809,354 |
| 05 Dec 2022 | 66.80 | 66.80 | 65.20 | 65.50 | 65.50 | 2,152,991 |
| 02 Dec 2022 | 65.20 | 65.75 | 63.30 | 65.00 | 65.00 | 1,853,391 |
| 01 Dec 2022 | 65.55 | 65.65 | 63.80 | 63.80 | 63.80 | 2,767,774 |
| 30 Nov 2022 | 66.50 | 66.58 | 64.40 | 64.40 | 64.40 | 4,961,744 |
| 29 Nov 2022 | 69.50 | 71.05 | 64.65 | 65.20 | 65.20 | 3,782,426 |
| 28 Nov 2022 | 71.40 | 72.95 | 70.20 | 71.20 | 71.20 | 1,723,659 |
| 25 Nov 2022 | 72.15 | 72.84 | 70.36 | 70.90 | 70.90 | 488,567 |
| 24 Nov 2022 | 71.65 | 73.15 | 70.52 | 71.80 | 71.80 | 2,786,900 |
| 23 Nov 2022 | 71.00 | 71.10 | 69.55 | 70.40 | 70.40 | 361,300 |
| 22 Nov 2022 | 71.35 | 71.35 | 69.65 | 70.50 | 70.50 | 590,633 |
| 21 Nov 2022 | 70.95 | 71.90 | 69.45 | 69.85 | 69.85 | 716,616 |
| 18 Nov 2022 | 70.55 | 71.45 | 69.95 | 71.20 | 71.20 | 1,575,858 |
| 17 Nov 2022 | 69.45 | 71.55 | 68.15 | 70.90 | 70.90 | 1,355,109 |
| 16 Nov 2022 | 70.00 | 70.53 | 67.50 | 69.15 | 69.15 | 1,686,304 |
| 15 Nov 2022 | 70.70 | 70.95 | 69.40 | 70.20 | 70.20 | 955,233 |
| 14 Nov 2022 | 69.00 | 70.40 | 67.80 | 70.10 | 70.10 | 1,974,088 |
| 11 Nov 2022 | 69.00 | 69.00 | 67.75 | 68.60 | 68.60 | 3,219,860 |
| 10 Nov 2022 | 66.65 | 69.00 | 64.99 | 67.85 | 67.85 | 1,903,920 |
| 09 Nov 2022 | 66.75 | 67.55 | 66.35 | 67.00 | 67.00 | 2,055,765 |
| 08 Nov 2022 | 66.30 | 67.00 | 65.90 | 66.80 | 66.80 | 8,813,007 |
| 07 Nov 2022 | 66.55 | 67.80 | 65.60 | 67.00 | 67.00 | 2,087,275 |
| 04 Nov 2022 | 65.45 | 66.45 | 64.70 | 65.60 | 65.60 | 2,593,900 |
| 03 Nov 2022 | 66.75 | 67.85 | 63.95 | 65.15 | 65.15 | 404,970 |
| 02 Nov 2022 | 69.85 | 69.85 | 66.25 | 67.25 | 67.25 | 1,366,403 |
| 01 Nov 2022 | 68.45 | 70.55 | 67.81 | 68.05 | 68.05 | 2,169,978 |
| 31 Oct 2022 | 67.75 | 68.75 | 66.50 | 67.00 | 67.00 | 681,580 |
| 28 Oct 2022 | 68.15 | 69.50 | 66.90 | 67.40 | 67.40 | 677,397 |
| 27 Oct 2022 | 68.15 | 68.90 | 66.95 | 67.95 | 67.95 | 897,174 |
| 26 Oct 2022 | 66.50 | 68.50 | 66.30 | 67.95 | 67.95 | 2,374,048 |
| 25 Oct 2022 | 65.25 | 66.47 | 61.35 | 66.05 | 66.05 | 1,083,852 |
| 24 Oct 2022 | 65.05 | 67.85 | 63.75 | 64.05 | 64.05 | 1,353,909 |
| 21 Oct 2022 | 67.35 | 67.90 | 66.05 | 66.75 | 66.75 | 727,527 |
| 20 Oct 2022 | 65.70 | 68.50 | 65.70 | 67.75 | 67.75 | 1,016,188 |
| 19 Oct 2022 | 68.80 | 70.30 | 66.45 | 66.45 | 66.45 | 1,047,932 |
| 18 Oct 2022 | 69.10 | 71.50 | 69.10 | 70.55 | 70.55 | 674,958 |
| 17 Oct 2022 | 66.85 | 70.95 | 66.85 | 70.80 | 70.80 | 1,353,199 |
| 14 Oct 2022 | 68.00 | 69.20 | 67.65 | 68.40 | 68.40 | 1,210,631 |
| 13 Oct 2022 | 65.00 | 68.60 | 65.00 | 67.80 | 67.80 | 1,873,938 |
| 12 Oct 2022 | 68.95 | 68.95 | 65.55 | 66.20 | 66.20 | 2,507,849 |
| 11 Oct 2022 | 68.00 | 69.10 | 66.55 | 67.30 | 67.30 | 3,922,306 |
| 10 Oct 2022 | 72.00 | 72.00 | 67.88 | 69.30 | 69.30 | 2,192,578 |
| 07 Oct 2022 | 71.05 | 73.05 | 71.00 | 71.70 | 71.70 | 1,070,133 |
| 06 Oct 2022 | 72.55 | 75.90 | 72.55 | 72.90 | 72.90 | 1,432,194 |
| 05 Oct 2022 | 75.45 | 76.75 | 74.20 | 74.45 | 74.45 | 1,439,569 |
| 04 Oct 2022 | 73.85 | 76.00 | 73.34 | 76.00 | 76.00 | 11,074,364 |
| 03 Oct 2022 | 71.00 | 72.60 | 70.90 | 72.40 | 72.40 | 1,504,396 |
| 30 Sept 2022 | 70.00 | 72.50 | 70.00 | 72.20 | 72.20 | 1,851,821 |
| 29 Sept 2022 | 75.00 | 76.75 | 70.50 | 70.50 | 70.50 | 4,067,858 |
| 28 Sept 2022 | 74.10 | 75.35 | 70.93 | 75.15 | 75.15 | 2,433,740 |
| 27 Sept 2022 | 76.40 | 77.75 | 74.15 | 74.15 | 74.15 | 1,595,873 |
| 26 Sept 2022 | 76.40 | 77.15 | 74.63 | 76.49 | 76.49 | 1,868,989 |
| 23 Sept 2022 | 79.00 | 80.00 | 74.00 | 77.20 | 77.20 | 4,852,608 |
| 22 Sept 2022 | 81.85 | 81.85 | 79.15 | 79.45 | 79.45 | 5,425,764 |
| 21 Sept 2022 | 80.00 | 81.20 | 78.35 | 79.95 | 79.95 | 4,523,216 |
| 20 Sept 2022 | 83.50 | 84.00 | 81.15 | 81.15 | 81.15 | 9,137,784 |
| 16 Sept 2022 | 87.00 | 87.00 | 81.30 | 82.25 | 82.25 | 21,671,703 |
| 15 Sept 2022 | 86.35 | 89.30 | 82.45 | 86.30 | 86.30 | 3,479,651 |
| 14 Sept 2022 | 89.50 | 89.65 | 87.90 | 88.65 | 88.65 | 3,049,025 |
| 13 Sept 2022 | 89.95 | 90.60 | 89.35 | 89.85 | 89.85 | 1,484,098 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
