Australia markets closed

Greencore Group plc (GNC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
102.90-7.50 (-6.79%)
As of 12:55PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 May 2022108.80109.30100.71102.90102.902,500,526
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
09 May 2022112.80112.80108.70109.40109.40756,241
06 May 2022111.30111.58105.50108.80108.809,393,898
05 May 2022115.00115.00110.80111.30111.301,102,570
04 May 2022117.60117.60113.04113.10113.101,855,572
03 May 2022111.50116.00111.40114.30114.305,996,939
29 Apr 2022115.00115.70113.20114.60114.60598,313
28 Apr 2022114.60115.00112.90114.50114.502,275,350
27 Apr 2022117.70117.70113.80114.60114.601,249,430
26 Apr 2022115.00118.20115.00115.90115.90534,500
25 Apr 2022117.60117.70115.20117.10117.10501,348
22 Apr 2022118.00119.60117.64118.70118.70675,828
21 Apr 2022116.00120.50116.00119.90119.90639,254
20 Apr 2022116.80119.80116.80118.80118.80573,472
19 Apr 2022123.00123.00118.90119.50119.50474,416
14 Apr 2022118.40122.30118.40121.50121.50541,600
13 Apr 2022122.00122.30119.40121.90121.90543,786
12 Apr 2022129.30129.30120.30120.30120.301,101,138
11 Apr 2022131.00131.00127.20128.00128.001,248,476
08 Apr 2022127.80129.10127.30128.00128.00611,219
07 Apr 2022128.30129.90126.18127.80127.80786,637
06 Apr 2022128.60128.71124.10126.30126.30912,607
05 Apr 2022125.70128.99125.70127.50127.50607,986
04 Apr 2022128.60130.24128.00128.10128.10568,928
01 Apr 2022132.40132.40129.10129.20129.20381,339
31 Mar 2022135.00135.00128.50128.50128.501,205,091
30 Mar 2022135.00136.30132.40132.50132.50911,740
29 Mar 2022131.50136.54131.50135.90135.90670,137
28 Mar 2022131.70135.20131.70134.10134.10941,417
25 Mar 2022128.60133.70128.60133.30133.30593,521
24 Mar 2022131.20132.70129.60131.70131.701,451,001
23 Mar 2022131.60133.00131.40132.50132.50899,557
22 Mar 2022128.80132.10128.80131.60131.60717,180
21 Mar 2022127.60130.40127.60129.90129.90775,173
18 Mar 2022129.00131.34127.80129.80129.801,340,671
17 Mar 2022130.00132.20129.80131.70131.70964,008
16 Mar 2022125.50129.00125.00129.00129.002,363,651
15 Mar 2022118.40125.00118.40125.00125.001,073,015
14 Mar 2022114.30120.30113.95120.30120.301,721,167
11 Mar 2022116.30116.30112.89115.70115.7011,642,155
10 Mar 2022117.50117.50112.80113.50113.502,402,630
09 Mar 2022116.20119.40115.20116.50116.501,960,845
08 Mar 2022112.90118.70112.80116.20116.201,356,217
07 Mar 2022120.90120.90107.30114.80114.803,637,056
04 Mar 2022125.00125.50120.80122.50122.503,212,802
03 Mar 2022130.20131.00123.74125.00125.002,053,564
02 Mar 2022128.70131.85128.70129.50129.501,870,782
01 Mar 2022130.00134.80130.00131.50131.502,369,748
28 Feb 2022127.80133.60127.80133.60133.601,815,133
25 Feb 2022126.10132.40126.10130.70130.7013,082,395
24 Feb 2022128.40131.20127.70128.70128.702,404,682
23 Feb 2022130.50135.00130.50131.00131.001,453,680
22 Feb 2022133.50134.50132.10133.70133.701,006,561
21 Feb 2022136.20138.00134.90135.10135.101,313,594
18 Feb 2022134.00138.30134.00137.20137.20702,514
17 Feb 2022138.50138.50136.00137.30137.30666,152
16 Feb 2022136.60138.90135.90138.50138.502,541,128
15 Feb 2022136.20138.73135.60138.20138.20808,714
14 Feb 2022139.60140.30136.20137.50137.502,254,354
11 Feb 2022137.80141.00137.70141.00141.001,459,527
10 Feb 2022134.10140.40134.10140.00140.002,021,793
09 Feb 2022133.30137.00132.61137.00137.001,874,999
08 Feb 2022128.90131.50127.20131.20131.201,459,123
07 Feb 2022127.40130.50127.23129.60129.60901,965
04 Feb 2022127.40128.30126.20126.40126.40974,862
03 Feb 2022126.30127.30125.30127.00127.001,744,944
02 Feb 2022127.20127.50124.70125.80125.801,284,931
01 Feb 2022122.60127.00122.60124.90124.901,898,381
31 Jan 2022122.50124.80120.60123.50123.502,533,731
28 Jan 2022124.00126.14122.80124.50124.502,847,825
27 Jan 2022127.50128.40124.20126.80126.803,126,276
26 Jan 2022122.80128.30122.80125.00125.00517,461
25 Jan 2022127.80129.20125.20125.90125.90763,155
24 Jan 2022131.30131.60125.80126.30126.30844,570
21 Jan 2022129.20132.80129.20131.20131.20815,848
20 Jan 2022130.40132.70130.40131.40131.40883,643
19 Jan 2022131.20132.70130.99131.40131.40680,306
18 Jan 2022131.70132.60129.80132.20132.20643,280
17 Jan 2022131.90134.10131.90132.20132.20464,495
14 Jan 2022131.90134.20131.90132.90132.90592,769
13 Jan 2022133.90135.16130.80133.80133.80796,055
12 Jan 2022128.90133.30128.90131.90131.90764,778
11 Jan 2022133.50135.40131.50132.40132.40609,084
10 Jan 2022134.10136.20133.60134.70134.702,877,354
07 Jan 2022134.00135.30132.70134.80134.80847,252
06 Jan 2022135.80136.40133.50135.10135.10673,964
05 Jan 2022137.00139.00135.60136.10136.10905,346
04 Jan 2022130.00137.20130.00136.60136.601,585,515
31 Dec 2021127.80129.50127.80129.50129.50275,980
30 Dec 2021130.00130.20129.20129.70129.70405,384
29 Dec 2021129.00131.90128.80130.00130.00752,242
24 Dec 2021133.40133.40129.30129.30129.3081,018
23 Dec 2021130.50131.60129.00130.00130.00637,208
22 Dec 2021124.50131.40124.50129.70129.70899,907
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...