Greencore Group plc (GNC.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 128.70 | 133.10 | 128.70 | 130.70 | 130.70 | 1,814,597 |
| 02 Dec 2021 | 129.00 | 132.00 | 128.60 | 131.40 | 131.40 | 1,033,529 |
| 01 Dec 2021 | 125.80 | 130.78 | 125.40 | 130.70 | 130.70 | 1,562,936 |
| 30 Nov 2021 | 122.00 | 129.50 | 119.40 | 125.00 | 125.00 | 4,228,958 |
| 29 Nov 2021 | 120.60 | 124.70 | 120.60 | 123.10 | 123.10 | 1,818,708 |
| 26 Nov 2021 | 131.20 | 131.20 | 120.60 | 120.60 | 120.60 | 2,907,462 |
| 25 Nov 2021 | 133.20 | 136.15 | 131.70 | 135.30 | 135.30 | 610,011 |
| 24 Nov 2021 | 130.00 | 133.80 | 130.00 | 132.90 | 132.90 | 986,738 |
| 23 Nov 2021 | 132.50 | 134.61 | 132.30 | 133.30 | 133.30 | 766,385 |
| 22 Nov 2021 | 131.00 | 134.30 | 129.44 | 133.50 | 133.50 | 1,033,624 |
| 19 Nov 2021 | 137.50 | 137.50 | 131.00 | 131.50 | 131.50 | 6,233,462 |
| 18 Nov 2021 | 130.90 | 135.50 | 130.90 | 133.80 | 133.80 | 769,526 |
| 17 Nov 2021 | 130.70 | 134.80 | 130.70 | 133.60 | 133.60 | 626,862 |
| 16 Nov 2021 | 134.00 | 134.60 | 132.80 | 134.00 | 134.00 | 2,187,883 |
| 15 Nov 2021 | 131.20 | 135.00 | 131.20 | 134.00 | 134.00 | 571,001 |
| 12 Nov 2021 | 137.50 | 137.50 | 134.00 | 134.00 | 134.00 | 727,432 |
| 11 Nov 2021 | 135.40 | 137.50 | 134.70 | 135.00 | 135.00 | 632,372 |
| 10 Nov 2021 | 134.90 | 136.70 | 134.70 | 136.00 | 136.00 | 1,396,785 |
| 09 Nov 2021 | 130.80 | 134.90 | 130.80 | 133.60 | 133.60 | 721,150 |
| 08 Nov 2021 | 131.00 | 134.42 | 131.00 | 132.60 | 132.60 | 431,442 |
| 05 Nov 2021 | 133.50 | 134.60 | 131.90 | 134.60 | 134.60 | 1,190,710 |
| 04 Nov 2021 | 134.20 | 135.30 | 132.30 | 132.30 | 132.30 | 679,452 |
| 03 Nov 2021 | 136.40 | 136.40 | 130.80 | 133.70 | 133.70 | 951,864 |
| 02 Nov 2021 | 129.00 | 133.40 | 129.00 | 133.20 | 133.20 | 3,198,495 |
| 01 Nov 2021 | 126.00 | 130.97 | 126.00 | 130.50 | 130.50 | 943,922 |
| 29 Oct 2021 | 126.10 | 129.40 | 126.00 | 129.20 | 129.20 | 6,685,512 |
| 28 Oct 2021 | 131.70 | 131.70 | 127.20 | 129.40 | 129.40 | 655,428 |
| 27 Oct 2021 | 125.30 | 129.40 | 125.30 | 128.00 | 128.00 | 594,616 |
| 26 Oct 2021 | 131.30 | 131.30 | 127.50 | 128.40 | 128.40 | 528,361 |
| 25 Oct 2021 | 128.00 | 129.60 | 127.20 | 128.00 | 128.00 | 697,351 |
| 22 Oct 2021 | 126.60 | 129.60 | 126.60 | 128.30 | 128.30 | 708,402 |
| 21 Oct 2021 | 128.50 | 130.60 | 127.80 | 129.30 | 129.30 | 846,566 |
| 20 Oct 2021 | 129.40 | 130.30 | 127.40 | 128.20 | 128.20 | 768,326 |
| 19 Oct 2021 | 129.70 | 131.00 | 128.70 | 129.50 | 129.50 | 827,825 |
| 18 Oct 2021 | 137.90 | 137.90 | 130.30 | 130.30 | 130.30 | 742,978 |
| 15 Oct 2021 | 137.80 | 137.80 | 133.70 | 135.20 | 135.20 | 644,210 |
| 14 Oct 2021 | 133.20 | 136.80 | 130.80 | 134.50 | 134.50 | 1,010,427 |
| 13 Oct 2021 | 132.80 | 134.00 | 131.40 | 131.60 | 131.60 | 616,789 |
| 12 Oct 2021 | 131.70 | 133.90 | 131.70 | 133.10 | 133.10 | 560,876 |
| 11 Oct 2021 | 136.60 | 136.91 | 133.30 | 133.70 | 133.70 | 649,039 |
| 08 Oct 2021 | 136.00 | 138.00 | 133.90 | 136.60 | 136.60 | 982,959 |
| 07 Oct 2021 | 135.60 | 135.80 | 131.60 | 133.40 | 133.40 | 934,984 |
| 06 Oct 2021 | 135.20 | 135.20 | 130.25 | 134.10 | 134.10 | 1,560,970 |
| 05 Oct 2021 | 137.40 | 137.40 | 135.10 | 136.20 | 136.20 | 1,363,237 |
| 04 Oct 2021 | 136.70 | 140.80 | 136.30 | 137.00 | 137.00 | 1,681,138 |
| 01 Oct 2021 | 145.60 | 145.60 | 134.80 | 137.80 | 137.80 | 4,710,869 |
| 30 Sept 2021 | 143.00 | 145.20 | 141.20 | 141.20 | 141.20 | 1,423,379 |
| 29 Sept 2021 | 147.00 | 147.00 | 141.50 | 144.30 | 144.30 | 1,254,475 |
| 28 Sept 2021 | 149.70 | 149.70 | 144.50 | 146.60 | 146.60 | 4,072,850 |
| 27 Sept 2021 | 144.20 | 147.10 | 142.36 | 146.10 | 146.10 | 3,083,807 |
| 24 Sept 2021 | 141.00 | 143.00 | 139.60 | 142.10 | 142.10 | 1,006,461 |
| 23 Sept 2021 | 138.90 | 141.60 | 138.10 | 140.00 | 140.00 | 1,359,202 |
| 22 Sept 2021 | 131.50 | 138.10 | 131.50 | 137.70 | 137.70 | 1,398,089 |
| 21 Sept 2021 | 133.80 | 134.90 | 130.40 | 134.90 | 134.90 | 868,685 |
| 20 Sept 2021 | 131.80 | 134.68 | 130.20 | 132.30 | 132.30 | 714,764 |
| 17 Sept 2021 | 130.00 | 135.60 | 130.00 | 134.40 | 134.40 | 3,076,440 |
| 16 Sept 2021 | 127.50 | 133.20 | 127.50 | 133.20 | 133.20 | 1,599,568 |
| 15 Sept 2021 | 132.00 | 134.40 | 129.50 | 129.50 | 129.50 | 1,241,112 |
| 14 Sept 2021 | 134.90 | 137.70 | 134.50 | 134.50 | 134.50 | 1,142,300 |
| 13 Sept 2021 | 137.90 | 138.80 | 135.68 | 138.00 | 138.00 | 394,740 |
| 10 Sept 2021 | 136.50 | 137.20 | 135.50 | 137.00 | 137.00 | 989,403 |
| 09 Sept 2021 | 137.00 | 137.00 | 133.30 | 136.10 | 136.10 | 948,466 |
| 08 Sept 2021 | 133.00 | 136.40 | 133.00 | 134.80 | 134.80 | 1,412,070 |
| 07 Sept 2021 | 139.10 | 139.10 | 133.10 | 133.40 | 133.40 | 861,903 |
| 06 Sept 2021 | 136.00 | 136.90 | 134.07 | 136.10 | 136.10 | 892,942 |
| 03 Sept 2021 | 138.00 | 140.20 | 134.90 | 135.70 | 135.70 | 3,011,613 |
| 02 Sept 2021 | 142.00 | 142.00 | 137.60 | 139.10 | 139.10 | 896,707 |
| 01 Sept 2021 | 142.00 | 142.40 | 138.30 | 139.00 | 139.00 | 3,552,062 |
| 31 Aug 2021 | 142.50 | 142.50 | 138.70 | 142.00 | 142.00 | 1,702,436 |
| 27 Aug 2021 | 139.50 | 140.40 | 137.40 | 140.20 | 140.20 | 871,019 |
| 26 Aug 2021 | 136.80 | 138.50 | 136.50 | 137.80 | 137.80 | 594,645 |
| 25 Aug 2021 | 136.20 | 139.33 | 136.20 | 137.10 | 137.10 | 1,088,919 |
| 24 Aug 2021 | 134.40 | 136.00 | 132.67 | 136.00 | 136.00 | 1,074,155 |
| 23 Aug 2021 | 133.50 | 133.50 | 131.20 | 132.40 | 132.40 | 678,505 |
| 20 Aug 2021 | 129.80 | 131.70 | 129.77 | 131.40 | 131.40 | 5,176,756 |
| 19 Aug 2021 | 133.00 | 133.10 | 129.90 | 129.90 | 129.90 | 1,481,707 |
| 18 Aug 2021 | 130.70 | 135.20 | 130.66 | 134.20 | 134.20 | 1,468,985 |
| 17 Aug 2021 | 129.80 | 131.90 | 129.27 | 131.00 | 131.00 | 783,504 |
| 16 Aug 2021 | 132.50 | 133.70 | 130.10 | 130.20 | 130.20 | 729,466 |
| 13 Aug 2021 | 134.00 | 134.00 | 131.20 | 132.70 | 132.70 | 1,239,033 |
| 12 Aug 2021 | 129.00 | 134.20 | 129.00 | 132.00 | 132.00 | 3,174,339 |
| 11 Aug 2021 | 130.90 | 131.90 | 129.60 | 131.90 | 131.90 | 878,378 |
| 10 Aug 2021 | 129.50 | 131.00 | 128.40 | 130.80 | 130.80 | 654,795 |
| 09 Aug 2021 | 129.50 | 131.00 | 129.20 | 131.00 | 131.00 | 628,290 |
| 06 Aug 2021 | 132.70 | 132.70 | 129.20 | 130.00 | 130.00 | 573,900 |
| 05 Aug 2021 | 130.60 | 134.20 | 130.00 | 133.20 | 133.20 | 1,135,543 |
| 04 Aug 2021 | 132.50 | 132.50 | 130.20 | 131.00 | 131.00 | 944,063 |
| 03 Aug 2021 | 132.50 | 132.50 | 129.00 | 130.80 | 130.80 | 825,907 |
| 02 Aug 2021 | 130.00 | 132.40 | 129.20 | 130.00 | 130.00 | 945,703 |
| 30 July 2021 | 131.80 | 132.50 | 129.20 | 130.50 | 130.50 | 3,780,768 |
| 29 July 2021 | 129.00 | 133.10 | 129.00 | 131.80 | 131.80 | 2,194,333 |
| 28 July 2021 | 133.90 | 134.30 | 129.04 | 129.60 | 129.60 | 2,652,181 |
| 27 July 2021 | 133.00 | 135.20 | 131.40 | 133.20 | 133.20 | 3,485,129 |
| 26 July 2021 | 125.80 | 129.51 | 124.90 | 128.90 | 128.90 | 1,309,838 |
| 23 July 2021 | 124.40 | 128.10 | 124.40 | 126.50 | 126.50 | 1,906,624 |
| 22 July 2021 | 120.50 | 129.20 | 120.50 | 126.50 | 126.50 | 2,528,261 |
| 21 July 2021 | 120.10 | 123.80 | 118.60 | 123.80 | 123.80 | 2,385,041 |
| 20 July 2021 | 117.00 | 118.80 | 116.50 | 117.50 | 117.50 | 2,149,942 |
| 19 July 2021 | 123.30 | 123.30 | 117.30 | 117.30 | 117.30 | 1,974,423 |
| 16 July 2021 | 125.90 | 125.90 | 122.00 | 123.30 | 123.30 | 2,309,102 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
