GNC.L - Greencore Group plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 202381.5581.9079.8581.5581.55112,716
01 June 202380.2082.5279.8080.2080.201,369,259
31 May 202378.3582.2577.1080.1580.152,303,073
30 May 202376.3083.2976.3079.0579.051,108,383
26 May 202375.0076.1073.9675.8075.80578,130
25 May 202377.8077.8075.1076.0076.00328,677
24 May 202376.2076.8574.1775.4075.40965,817
23 May 202374.4576.8574.4575.9075.90886,983
22 May 202375.2577.2075.2476.2076.20762,467
19 May 202379.7579.7576.3076.3076.301,143,671
18 May 202378.2081.0078.0578.2578.25894,604
17 May 202380.0081.4679.6080.0080.001,070,901
16 May 202382.4082.8680.0580.4080.40886,930
15 May 202384.3084.3082.0082.0082.00749,185
12 May 202382.3584.1582.0383.5083.50970,020
11 May 202385.0085.8080.7582.3082.301,250,222
10 May 202386.6086.6084.4084.6584.65705,323
09 May 202386.6086.6384.9084.9084.901,008,071
05 May 202384.8586.6584.2586.6586.651,535,187
04 May 202386.5086.5083.6584.3584.35715,572
03 May 202387.5087.5084.3585.8585.85336,126
02 May 202386.0088.6585.2086.3086.301,224,282
28 Apr 202385.0085.7583.2585.7585.75955,971
27 Apr 202383.5085.2083.5084.3084.303,349,206
26 Apr 202384.1084.1581.6583.6083.60387,359
25 Apr 202384.7584.7581.0881.8581.85347,164
24 Apr 202381.1083.5581.1082.6582.65659,404
21 Apr 202383.3583.3581.1581.9081.90636,013
20 Apr 202382.0082.0080.1280.9080.90355,878
19 Apr 202380.5081.4079.7880.5080.50802,783
18 Apr 202382.1082.1079.9580.5080.50875,240
17 Apr 202382.4083.0579.8579.8579.85826,628
14 Apr 202380.4582.0478.8081.2081.202,257,134
13 Apr 202380.0080.9079.6080.1580.151,284,681
12 Apr 202379.2581.0078.6080.5080.501,780,890
11 Apr 202379.0581.3579.0579.7579.75990,132
06 Apr 202380.3581.6580.0780.5080.501,117,451
05 Apr 202380.2080.8579.7980.1080.10879,929
04 Apr 202381.4081.4079.9080.3080.301,731,759
03 Apr 202381.2083.4080.0580.6080.602,062,450
31 Mar 202385.1585.6581.0081.2581.25982,844
30 Mar 202384.1084.1082.2583.1583.15534,675
29 Mar 202382.8084.0580.0582.2582.25719,385
28 Mar 202383.6083.6079.9581.0081.00642,486
27 Mar 202381.3083.4980.7581.9081.90985,064
24 Mar 202381.7082.1079.8580.5580.55873,700
23 Mar 202383.0083.9281.5083.2583.25559,967
22 Mar 202382.5082.5080.8081.7081.70752,014
21 Mar 202378.6581.3078.6580.5580.55555,815
20 Mar 202381.2581.2578.0580.0080.001,362,226
17 Mar 202383.2083.2078.8579.5579.551,899,253
16 Mar 202380.9081.5079.3081.3581.35910,454
15 Mar 202381.4582.8577.3979.0579.051,157,330
14 Mar 202380.0582.4079.7581.9081.90546,977
13 Mar 202382.3582.3577.4580.0080.001,944,869
10 Mar 202380.0081.0078.6980.8080.80815,411
09 Mar 202386.1086.1081.0581.0581.05702,347
08 Mar 202385.9085.9081.8084.2084.20921,861
07 Mar 202384.3085.1081.6083.6083.60974,532
06 Mar 202381.6083.3580.1582.5082.501,435,142
03 Mar 202382.5084.3382.0082.4582.45795,597
02 Mar 202383.0083.0081.2082.9582.952,609,840
01 Mar 202383.6083.6081.6081.6081.60768,551
28 Feb 202382.7084.8080.8581.4581.451,822,477
27 Feb 202378.7082.8578.7082.5082.503,679,413
24 Feb 202380.8081.5079.4979.6579.651,417,819
23 Feb 202382.2082.2079.1480.9580.951,437,048
22 Feb 202380.7081.1178.7080.5080.501,243,094
21 Feb 202380.6580.6578.0578.8078.801,573,588
20 Feb 202378.4578.9077.1578.5578.551,053,534
17 Feb 202378.0078.0075.8077.0577.052,946,665
16 Feb 202379.7579.7576.5076.7076.702,400,942
15 Feb 202381.6081.6078.0678.8078.801,957,092
14 Feb 202381.1082.5079.3579.3579.352,535,959
13 Feb 202385.2086.6581.5081.9081.902,647,335
10 Feb 202385.3086.7084.9085.9085.901,895,775
09 Feb 202387.4587.5186.0086.5086.501,123,346
08 Feb 202388.0088.0086.4086.9086.902,603,566
07 Feb 202388.7588.8186.4587.0087.002,362,675
06 Feb 202386.0588.2086.0587.5587.551,476,758
03 Feb 202386.5089.3085.3087.7087.706,340,919
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...