Mail

GNC.L - Greencore Group plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	81.55	81.90	79.85	81.55	81.55	112,716
01 June 2023	80.20	82.52	79.80	80.20	80.20	1,369,259
31 May 2023	78.35	82.25	77.10	80.15	80.15	2,303,073
30 May 2023	76.30	83.29	76.30	79.05	79.05	1,108,383
26 May 2023	75.00	76.10	73.96	75.80	75.80	578,130
25 May 2023	77.80	77.80	75.10	76.00	76.00	328,677
24 May 2023	76.20	76.85	74.17	75.40	75.40	965,817
23 May 2023	74.45	76.85	74.45	75.90	75.90	886,983
22 May 2023	75.25	77.20	75.24	76.20	76.20	762,467
19 May 2023	79.75	79.75	76.30	76.30	76.30	1,143,671
18 May 2023	78.20	81.00	78.05	78.25	78.25	894,604
17 May 2023	80.00	81.46	79.60	80.00	80.00	1,070,901
16 May 2023	82.40	82.86	80.05	80.40	80.40	886,930
15 May 2023	84.30	84.30	82.00	82.00	82.00	749,185
12 May 2023	82.35	84.15	82.03	83.50	83.50	970,020
11 May 2023	85.00	85.80	80.75	82.30	82.30	1,250,222
10 May 2023	86.60	86.60	84.40	84.65	84.65	705,323
09 May 2023	86.60	86.63	84.90	84.90	84.90	1,008,071
05 May 2023	84.85	86.65	84.25	86.65	86.65	1,535,187
04 May 2023	86.50	86.50	83.65	84.35	84.35	715,572
03 May 2023	87.50	87.50	84.35	85.85	85.85	336,126
02 May 2023	86.00	88.65	85.20	86.30	86.30	1,224,282
28 Apr 2023	85.00	85.75	83.25	85.75	85.75	955,971
27 Apr 2023	83.50	85.20	83.50	84.30	84.30	3,349,206
26 Apr 2023	84.10	84.15	81.65	83.60	83.60	387,359
25 Apr 2023	84.75	84.75	81.08	81.85	81.85	347,164
24 Apr 2023	81.10	83.55	81.10	82.65	82.65	659,404
21 Apr 2023	83.35	83.35	81.15	81.90	81.90	636,013
20 Apr 2023	82.00	82.00	80.12	80.90	80.90	355,878
19 Apr 2023	80.50	81.40	79.78	80.50	80.50	802,783
18 Apr 2023	82.10	82.10	79.95	80.50	80.50	875,240
17 Apr 2023	82.40	83.05	79.85	79.85	79.85	826,628
14 Apr 2023	80.45	82.04	78.80	81.20	81.20	2,257,134
13 Apr 2023	80.00	80.90	79.60	80.15	80.15	1,284,681
12 Apr 2023	79.25	81.00	78.60	80.50	80.50	1,780,890
11 Apr 2023	79.05	81.35	79.05	79.75	79.75	990,132
06 Apr 2023	80.35	81.65	80.07	80.50	80.50	1,117,451
05 Apr 2023	80.20	80.85	79.79	80.10	80.10	879,929
04 Apr 2023	81.40	81.40	79.90	80.30	80.30	1,731,759
03 Apr 2023	81.20	83.40	80.05	80.60	80.60	2,062,450
31 Mar 2023	85.15	85.65	81.00	81.25	81.25	982,844
30 Mar 2023	84.10	84.10	82.25	83.15	83.15	534,675
29 Mar 2023	82.80	84.05	80.05	82.25	82.25	719,385
28 Mar 2023	83.60	83.60	79.95	81.00	81.00	642,486
27 Mar 2023	81.30	83.49	80.75	81.90	81.90	985,064
24 Mar 2023	81.70	82.10	79.85	80.55	80.55	873,700
23 Mar 2023	83.00	83.92	81.50	83.25	83.25	559,967
22 Mar 2023	82.50	82.50	80.80	81.70	81.70	752,014
21 Mar 2023	78.65	81.30	78.65	80.55	80.55	555,815
20 Mar 2023	81.25	81.25	78.05	80.00	80.00	1,362,226
17 Mar 2023	83.20	83.20	78.85	79.55	79.55	1,899,253
16 Mar 2023	80.90	81.50	79.30	81.35	81.35	910,454
15 Mar 2023	81.45	82.85	77.39	79.05	79.05	1,157,330
14 Mar 2023	80.05	82.40	79.75	81.90	81.90	546,977
13 Mar 2023	82.35	82.35	77.45	80.00	80.00	1,944,869
10 Mar 2023	80.00	81.00	78.69	80.80	80.80	815,411
09 Mar 2023	86.10	86.10	81.05	81.05	81.05	702,347
08 Mar 2023	85.90	85.90	81.80	84.20	84.20	921,861
07 Mar 2023	84.30	85.10	81.60	83.60	83.60	974,532
06 Mar 2023	81.60	83.35	80.15	82.50	82.50	1,435,142
03 Mar 2023	82.50	84.33	82.00	82.45	82.45	795,597
02 Mar 2023	83.00	83.00	81.20	82.95	82.95	2,609,840
01 Mar 2023	83.60	83.60	81.60	81.60	81.60	768,551
28 Feb 2023	82.70	84.80	80.85	81.45	81.45	1,822,477
27 Feb 2023	78.70	82.85	78.70	82.50	82.50	3,679,413
24 Feb 2023	80.80	81.50	79.49	79.65	79.65	1,417,819
23 Feb 2023	82.20	82.20	79.14	80.95	80.95	1,437,048
22 Feb 2023	80.70	81.11	78.70	80.50	80.50	1,243,094
21 Feb 2023	80.65	80.65	78.05	78.80	78.80	1,573,588
20 Feb 2023	78.45	78.90	77.15	78.55	78.55	1,053,534
17 Feb 2023	78.00	78.00	75.80	77.05	77.05	2,946,665
16 Feb 2023	79.75	79.75	76.50	76.70	76.70	2,400,942
15 Feb 2023	81.60	81.60	78.06	78.80	78.80	1,957,092
14 Feb 2023	81.10	82.50	79.35	79.35	79.35	2,535,959
13 Feb 2023	85.20	86.65	81.50	81.90	81.90	2,647,335
10 Feb 2023	85.30	86.70	84.90	85.90	85.90	1,895,775
09 Feb 2023	87.45	87.51	86.00	86.50	86.50	1,123,346
08 Feb 2023	88.00	88.00	86.40	86.90	86.90	2,603,566
07 Feb 2023	88.75	88.81	86.45	87.00	87.00	2,362,675
06 Feb 2023	86.05	88.20	86.05	87.55	87.55	1,476,758
03 Feb 2023	86.50	89.30	85.30	87.70	87.70	6,340,919
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...