Greencore Group plc (GNC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:52AM GMT. Market open.
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 97.20 | 99.85 | 97.20 | 99.34 | 99.34 | 1,002 |
| 30 Nov 2023 | 98.40 | 100.30 | 96.95 | 98.95 | 98.95 | 1,273,554 |
| 29 Nov 2023 | 97.35 | 100.80 | 95.34 | 99.10 | 99.10 | 697,531 |
| 28 Nov 2023 | 99.20 | 101.31 | 92.50 | 97.00 | 97.00 | 1,384,681 |
| 27 Nov 2023 | 101.40 | 103.50 | 100.70 | 101.50 | 101.50 | 1,157,916 |
| 24 Nov 2023 | 98.50 | 102.90 | 98.25 | 101.40 | 101.40 | 672,417 |
| 23 Nov 2023 | 99.40 | 102.30 | 97.50 | 101.00 | 101.00 | 838,121 |
| 22 Nov 2023 | 97.25 | 101.10 | 97.25 | 98.95 | 98.95 | 623,224 |
| 21 Nov 2023 | 96.70 | 99.85 | 96.70 | 98.90 | 98.90 | 801,622 |
| 20 Nov 2023 | 97.00 | 98.85 | 96.75 | 96.80 | 96.80 | 524,115 |
| 17 Nov 2023 | 97.00 | 99.80 | 97.00 | 98.05 | 98.05 | 608,967 |
| 16 Nov 2023 | 99.40 | 100.00 | 97.60 | 97.80 | 97.80 | 717,500 |
| 15 Nov 2023 | 94.95 | 101.00 | 94.95 | 99.55 | 99.55 | 1,052,839 |
| 14 Nov 2023 | 91.55 | 97.80 | 91.55 | 96.50 | 96.50 | 796,537 |
| 13 Nov 2023 | 90.30 | 94.00 | 90.30 | 93.65 | 93.65 | 876,326 |
| 10 Nov 2023 | 89.95 | 93.30 | 89.80 | 92.55 | 92.55 | 690,527 |
| 09 Nov 2023 | 94.50 | 95.53 | 89.00 | 92.40 | 92.40 | 1,587,885 |
| 08 Nov 2023 | 89.80 | 96.05 | 88.95 | 92.80 | 92.80 | 886,475 |
| 07 Nov 2023 | 87.20 | 90.88 | 87.20 | 90.60 | 90.60 | 1,142,530 |
| 06 Nov 2023 | 91.75 | 91.95 | 89.00 | 89.15 | 89.15 | 602,052 |
| 03 Nov 2023 | 91.90 | 93.47 | 91.55 | 91.55 | 91.55 | 988,867 |
| 02 Nov 2023 | 90.40 | 92.80 | 90.30 | 91.65 | 91.65 | 1,743,877 |
| 01 Nov 2023 | 89.80 | 91.00 | 89.15 | 91.00 | 91.00 | 928,576 |
| 31 Oct 2023 | 86.35 | 90.60 | 86.35 | 89.85 | 89.85 | 927,915 |
| 30 Oct 2023 | 85.80 | 89.50 | 85.80 | 88.35 | 88.35 | 814,488 |
| 27 Oct 2023 | 85.80 | 88.35 | 85.80 | 87.35 | 87.35 | 1,601,046 |
| 26 Oct 2023 | 86.30 | 87.57 | 86.00 | 86.65 | 86.65 | 753,863 |
| 25 Oct 2023 | 87.60 | 88.95 | 85.80 | 87.80 | 87.80 | 905,907 |
| 24 Oct 2023 | 87.70 | 90.75 | 87.70 | 89.75 | 89.75 | 919,963 |
| 23 Oct 2023 | 85.80 | 87.95 | 85.04 | 87.40 | 87.40 | 7,141,488 |
| 20 Oct 2023 | 89.55 | 89.55 | 82.20 | 88.00 | 88.00 | 1,146,222 |
| 19 Oct 2023 | 90.25 | 90.85 | 86.60 | 87.55 | 87.55 | 456,630 |
| 18 Oct 2023 | 91.20 | 93.05 | 90.05 | 90.55 | 90.55 | 734,495 |
| 17 Oct 2023 | 91.75 | 93.70 | 90.00 | 92.00 | 92.00 | 1,440,662 |
| 16 Oct 2023 | 90.25 | 90.35 | 86.50 | 90.30 | 90.30 | 1,007,190 |
| 13 Oct 2023 | 86.60 | 89.10 | 84.45 | 88.80 | 88.80 | 1,163,047 |
| 12 Oct 2023 | 81.65 | 88.10 | 81.25 | 86.80 | 86.80 | 881,461 |
| 11 Oct 2023 | 83.85 | 86.50 | 82.50 | 83.80 | 83.80 | 976,185 |
| 10 Oct 2023 | 74.35 | 87.26 | 74.35 | 84.00 | 84.00 | 8,504,260 |
| 09 Oct 2023 | 68.80 | 70.40 | 68.35 | 68.75 | 68.75 | 504,609 |
| 06 Oct 2023 | 70.60 | 71.90 | 68.60 | 69.50 | 69.50 | 1,515,902 |
| 05 Oct 2023 | 71.80 | 70.99 | 70.30 | 70.30 | 70.30 | 573,860 |
| 04 Oct 2023 | 73.20 | 73.50 | 70.00 | 70.45 | 70.45 | 336,629 |
| 03 Oct 2023 | 74.50 | 75.40 | 70.80 | 71.75 | 71.75 | 703,814 |
| 02 Oct 2023 | 75.80 | 76.40 | 74.20 | 75.00 | 75.00 | 402,797 |
| 29 Sept 2023 | 75.00 | 76.40 | 73.30 | 75.90 | 75.90 | 1,114,447 |
| 28 Sept 2023 | 74.20 | 74.95 | 72.95 | 73.70 | 73.70 | 1,733,029 |
| 27 Sept 2023 | 74.35 | 76.00 | 74.35 | 74.55 | 74.55 | 1,128,991 |
| 26 Sept 2023 | 74.35 | 75.00 | 73.55 | 74.05 | 74.05 | 1,327,761 |
| 25 Sept 2023 | 76.30 | 76.93 | 73.50 | 74.10 | 74.10 | 900,665 |
| 22 Sept 2023 | 79.00 | 79.00 | 74.05 | 75.25 | 75.25 | 3,479,098 |
| 21 Sept 2023 | 77.15 | 78.65 | 75.75 | 77.05 | 77.05 | 536,961 |
| 20 Sept 2023 | 77.95 | 78.00 | 76.35 | 77.40 | 77.40 | 849,803 |
| 19 Sept 2023 | 77.00 | 77.86 | 76.10 | 77.15 | 77.15 | 463,323 |
| 18 Sept 2023 | 77.80 | 79.00 | 76.05 | 76.90 | 76.90 | 2,768,246 |
| 15 Sept 2023 | 82.05 | 82.05 | 77.44 | 79.05 | 79.05 | 2,565,716 |
| 14 Sept 2023 | 77.30 | 80.60 | 77.30 | 79.50 | 79.50 | 770,055 |
| 13 Sept 2023 | 77.60 | 79.71 | 77.60 | 79.35 | 79.35 | 683,454 |
| 12 Sept 2023 | 78.90 | 80.19 | 78.33 | 79.05 | 79.05 | 457,416 |
| 11 Sept 2023 | 79.10 | 79.85 | 78.80 | 79.30 | 79.30 | 350,437 |
| 08 Sept 2023 | 79.00 | 79.69 | 77.96 | 79.55 | 79.55 | 311,026 |
| 07 Sept 2023 | 78.80 | 80.35 | 77.55 | 78.95 | 78.95 | 281,899 |
| 06 Sept 2023 | 79.20 | 79.75 | 77.40 | 78.50 | 78.50 | 473,906 |
| 05 Sept 2023 | 80.05 | 81.25 | 78.60 | 79.20 | 79.20 | 472,596 |
| 04 Sept 2023 | 83.00 | 84.65 | 80.40 | 80.60 | 80.60 | 451,942 |
| 01 Sept 2023 | 85.00 | 85.00 | 82.15 | 82.75 | 82.75 | 259,008 |
| 31 Aug 2023 | 85.15 | 85.37 | 82.45 | 84.25 | 84.25 | 419,941 |
| 30 Aug 2023 | 83.45 | 85.30 | 82.15 | 83.10 | 83.10 | 681,709 |
| 29 Aug 2023 | 83.00 | 84.75 | 81.25 | 83.20 | 83.20 | 383,834 |
| 25 Aug 2023 | 80.90 | 83.25 | 80.66 | 82.90 | 82.90 | 416,412 |
| 24 Aug 2023 | 83.05 | 83.80 | 82.30 | 82.70 | 82.70 | 321,369 |
| 23 Aug 2023 | 81.95 | 83.80 | 79.83 | 82.55 | 82.55 | 550,308 |
| 22 Aug 2023 | 81.85 | 84.35 | 81.40 | 81.40 | 81.40 | 755,832 |
| 21 Aug 2023 | 84.35 | 86.30 | 82.95 | 83.05 | 83.05 | 504,512 |
| 18 Aug 2023 | 86.80 | 86.80 | 84.15 | 84.45 | 84.45 | 679,337 |
| 17 Aug 2023 | 83.55 | 86.00 | 83.55 | 84.60 | 84.60 | 468,227 |
| 16 Aug 2023 | 87.05 | 87.45 | 84.55 | 85.50 | 85.50 | 845,204 |
| 15 Aug 2023 | 84.40 | 86.90 | 84.40 | 86.20 | 86.20 | 1,521,370 |
| 14 Aug 2023 | 86.45 | 90.35 | 85.60 | 86.15 | 86.15 | 757,333 |
| 11 Aug 2023 | 88.70 | 91.00 | 87.75 | 88.65 | 88.65 | 609,965 |
| 10 Aug 2023 | 90.00 | 93.50 | 90.00 | 90.35 | 90.35 | 703,362 |
| 09 Aug 2023 | 91.95 | 93.30 | 90.20 | 92.30 | 92.30 | 748,983 |
| 08 Aug 2023 | 94.05 | 94.05 | 89.45 | 89.45 | 89.45 | 1,131,120 |
| 07 Aug 2023 | 87.55 | 93.60 | 87.55 | 91.60 | 91.60 | 637,214 |
| 04 Aug 2023 | 86.60 | 89.95 | 86.60 | 89.40 | 89.40 | 560,200 |
| 03 Aug 2023 | 89.30 | 89.95 | 87.54 | 88.70 | 88.70 | 535,941 |
| 02 Aug 2023 | 86.20 | 87.85 | 86.00 | 87.80 | 87.80 | 609,452 |
| 01 Aug 2023 | 88.45 | 90.16 | 87.45 | 87.45 | 87.45 | 1,164,151 |
| 31 July 2023 | 87.70 | 89.55 | 86.65 | 87.70 | 87.70 | 798,509 |
| 28 July 2023 | 85.20 | 88.15 | 85.01 | 87.90 | 87.90 | 1,150,162 |
| 27 July 2023 | 88.95 | 88.95 | 86.90 | 87.10 | 87.10 | 1,091,232 |
| 26 July 2023 | 88.90 | 91.30 | 86.27 | 86.50 | 86.50 | 2,323,947 |
| 25 July 2023 | 85.00 | 91.15 | 84.47 | 89.00 | 89.00 | 3,277,463 |
| 24 July 2023 | 84.40 | 86.88 | 84.40 | 84.70 | 84.70 | 1,206,267 |
| 21 July 2023 | 86.20 | 86.65 | 85.17 | 85.80 | 85.80 | 1,117,435 |
| 20 July 2023 | 81.15 | 85.35 | 81.15 | 84.90 | 84.90 | 2,052,329 |
| 19 July 2023 | 84.45 | 86.70 | 82.40 | 83.00 | 83.00 | 1,939,693 |
| 18 July 2023 | 85.95 | 86.35 | 83.90 | 84.50 | 84.50 | 868,558 |
| 17 July 2023 | 84.15 | 86.45 | 83.45 | 84.60 | 84.60 | 548,793 |
| 14 July 2023 | 85.65 | 87.50 | 83.90 | 85.65 | 85.65 | 938,436 |
| *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.