Australia markets closed

Greencore Group plc (GNC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
130.70-0.70 (-0.53%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021128.70133.10128.70130.70130.701,814,597
02 Dec 2021129.00132.00128.60131.40131.401,033,529
01 Dec 2021125.80130.78125.40130.70130.701,562,936
30 Nov 2021122.00129.50119.40125.00125.004,228,958
29 Nov 2021120.60124.70120.60123.10123.101,818,708
26 Nov 2021131.20131.20120.60120.60120.602,907,462
25 Nov 2021133.20136.15131.70135.30135.30610,011
24 Nov 2021130.00133.80130.00132.90132.90986,738
23 Nov 2021132.50134.61132.30133.30133.30766,385
22 Nov 2021131.00134.30129.44133.50133.501,033,624
19 Nov 2021137.50137.50131.00131.50131.506,233,462
18 Nov 2021130.90135.50130.90133.80133.80769,526
17 Nov 2021130.70134.80130.70133.60133.60626,862
16 Nov 2021134.00134.60132.80134.00134.002,187,883
15 Nov 2021131.20135.00131.20134.00134.00571,001
12 Nov 2021137.50137.50134.00134.00134.00727,432
11 Nov 2021135.40137.50134.70135.00135.00632,372
10 Nov 2021134.90136.70134.70136.00136.001,396,785
09 Nov 2021130.80134.90130.80133.60133.60721,150
08 Nov 2021131.00134.42131.00132.60132.60431,442
05 Nov 2021133.50134.60131.90134.60134.601,190,710
04 Nov 2021134.20135.30132.30132.30132.30679,452
03 Nov 2021136.40136.40130.80133.70133.70951,864
02 Nov 2021129.00133.40129.00133.20133.203,198,495
01 Nov 2021126.00130.97126.00130.50130.50943,922
29 Oct 2021126.10129.40126.00129.20129.206,685,512
28 Oct 2021131.70131.70127.20129.40129.40655,428
27 Oct 2021125.30129.40125.30128.00128.00594,616
26 Oct 2021131.30131.30127.50128.40128.40528,361
25 Oct 2021128.00129.60127.20128.00128.00697,351
22 Oct 2021126.60129.60126.60128.30128.30708,402
21 Oct 2021128.50130.60127.80129.30129.30846,566
20 Oct 2021129.40130.30127.40128.20128.20768,326
19 Oct 2021129.70131.00128.70129.50129.50827,825
18 Oct 2021137.90137.90130.30130.30130.30742,978
15 Oct 2021137.80137.80133.70135.20135.20644,210
14 Oct 2021133.20136.80130.80134.50134.501,010,427
13 Oct 2021132.80134.00131.40131.60131.60616,789
12 Oct 2021131.70133.90131.70133.10133.10560,876
11 Oct 2021136.60136.91133.30133.70133.70649,039
08 Oct 2021136.00138.00133.90136.60136.60982,959
07 Oct 2021135.60135.80131.60133.40133.40934,984
06 Oct 2021135.20135.20130.25134.10134.101,560,970
05 Oct 2021137.40137.40135.10136.20136.201,363,237
04 Oct 2021136.70140.80136.30137.00137.001,681,138
01 Oct 2021145.60145.60134.80137.80137.804,710,869
30 Sept 2021143.00145.20141.20141.20141.201,423,379
29 Sept 2021147.00147.00141.50144.30144.301,254,475
28 Sept 2021149.70149.70144.50146.60146.604,072,850
27 Sept 2021144.20147.10142.36146.10146.103,083,807
24 Sept 2021141.00143.00139.60142.10142.101,006,461
23 Sept 2021138.90141.60138.10140.00140.001,359,202
22 Sept 2021131.50138.10131.50137.70137.701,398,089
21 Sept 2021133.80134.90130.40134.90134.90868,685
20 Sept 2021131.80134.68130.20132.30132.30714,764
17 Sept 2021130.00135.60130.00134.40134.403,076,440
16 Sept 2021127.50133.20127.50133.20133.201,599,568
15 Sept 2021132.00134.40129.50129.50129.501,241,112
14 Sept 2021134.90137.70134.50134.50134.501,142,300
13 Sept 2021137.90138.80135.68138.00138.00394,740
10 Sept 2021136.50137.20135.50137.00137.00989,403
09 Sept 2021137.00137.00133.30136.10136.10948,466
08 Sept 2021133.00136.40133.00134.80134.801,412,070
07 Sept 2021139.10139.10133.10133.40133.40861,903
06 Sept 2021136.00136.90134.07136.10136.10892,942
03 Sept 2021138.00140.20134.90135.70135.703,011,613
02 Sept 2021142.00142.00137.60139.10139.10896,707
01 Sept 2021142.00142.40138.30139.00139.003,552,062
31 Aug 2021142.50142.50138.70142.00142.001,702,436
27 Aug 2021139.50140.40137.40140.20140.20871,019
26 Aug 2021136.80138.50136.50137.80137.80594,645
25 Aug 2021136.20139.33136.20137.10137.101,088,919
24 Aug 2021134.40136.00132.67136.00136.001,074,155
23 Aug 2021133.50133.50131.20132.40132.40678,505
20 Aug 2021129.80131.70129.77131.40131.405,176,756
19 Aug 2021133.00133.10129.90129.90129.901,481,707
18 Aug 2021130.70135.20130.66134.20134.201,468,985
17 Aug 2021129.80131.90129.27131.00131.00783,504
16 Aug 2021132.50133.70130.10130.20130.20729,466
13 Aug 2021134.00134.00131.20132.70132.701,239,033
12 Aug 2021129.00134.20129.00132.00132.003,174,339
11 Aug 2021130.90131.90129.60131.90131.90878,378
10 Aug 2021129.50131.00128.40130.80130.80654,795
09 Aug 2021129.50131.00129.20131.00131.00628,290
06 Aug 2021132.70132.70129.20130.00130.00573,900
05 Aug 2021130.60134.20130.00133.20133.201,135,543
04 Aug 2021132.50132.50130.20131.00131.00944,063
03 Aug 2021132.50132.50129.00130.80130.80825,907
02 Aug 2021130.00132.40129.20130.00130.00945,703
30 July 2021131.80132.50129.20130.50130.503,780,768
29 July 2021129.00133.10129.00131.80131.802,194,333
28 July 2021133.90134.30129.04129.60129.602,652,181
27 July 2021133.00135.20131.40133.20133.203,485,129
26 July 2021125.80129.51124.90128.90128.901,309,838
23 July 2021124.40128.10124.40126.50126.501,906,624
22 July 2021120.50129.20120.50126.50126.502,528,261
21 July 2021120.10123.80118.60123.80123.802,385,041
20 July 2021117.00118.80116.50117.50117.502,149,942
19 July 2021123.30123.30117.30117.30117.301,974,423
16 July 2021125.90125.90122.00123.30123.302,309,102
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...