Greencore Group plc (GNC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:11PM BST
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 70.00 | 72.50 | 70.00 | 72.20 | 72.20 | 1,851,821 |
| 29 Sept 2022 | 75.00 | 76.75 | 70.50 | 70.50 | 70.50 | 4,067,858 |
| 28 Sept 2022 | 74.10 | 75.35 | 70.93 | 75.15 | 75.15 | 2,433,740 |
| 27 Sept 2022 | 76.40 | 77.75 | 74.15 | 74.15 | 74.15 | 1,595,873 |
| 26 Sept 2022 | 76.40 | 77.15 | 74.63 | 76.49 | 76.49 | 1,868,989 |
| 23 Sept 2022 | 79.00 | 80.00 | 74.00 | 77.20 | 77.20 | 4,852,608 |
| 22 Sept 2022 | 81.85 | 81.85 | 79.15 | 79.45 | 79.45 | 5,425,764 |
| 21 Sept 2022 | 80.00 | 81.20 | 78.35 | 79.95 | 79.95 | 4,523,216 |
| 20 Sept 2022 | 83.50 | 84.00 | 81.15 | 81.15 | 81.15 | 9,137,784 |
| 16 Sept 2022 | 87.00 | 87.00 | 81.30 | 82.25 | 82.25 | 21,671,703 |
| 15 Sept 2022 | 86.35 | 89.30 | 82.45 | 86.30 | 86.30 | 3,479,651 |
| 14 Sept 2022 | 89.50 | 89.65 | 87.90 | 88.65 | 88.65 | 3,049,025 |
| 13 Sept 2022 | 89.95 | 90.60 | 89.35 | 89.85 | 89.85 | 1,484,098 |
| 12 Sept 2022 | 90.02 | 90.65 | 89.45 | 89.95 | 89.95 | 1,079,863 |
| 09 Sept 2022 | 84.55 | 88.30 | 84.55 | 88.00 | 88.00 | 2,171,631 |
| 08 Sept 2022 | 85.20 | 86.75 | 84.64 | 85.80 | 85.80 | 1,110,731 |
| 07 Sept 2022 | 86.45 | 87.00 | 84.50 | 85.65 | 85.65 | 1,204,154 |
| 06 Sept 2022 | 85.90 | 87.55 | 84.45 | 86.45 | 86.45 | 1,086,458 |
| 05 Sept 2022 | 85.25 | 86.30 | 83.30 | 84.10 | 84.10 | 783,761 |
| 02 Sept 2022 | 86.70 | 86.95 | 84.95 | 86.50 | 86.50 | 1,390,571 |
| 01 Sept 2022 | 85.00 | 85.92 | 83.85 | 85.00 | 85.00 | 1,287,042 |
| 31 Aug 2022 | 85.40 | 87.61 | 85.00 | 85.05 | 85.05 | 2,754,247 |
| 30 Aug 2022 | 86.45 | 88.45 | 86.30 | 87.40 | 87.40 | 4,139,887 |
| 26 Aug 2022 | 85.00 | 90.30 | 85.00 | 86.35 | 86.35 | 2,239,710 |
| 25 Aug 2022 | 88.20 | 89.10 | 86.95 | 87.95 | 87.95 | 2,642,310 |
| 24 Aug 2022 | 86.00 | 87.70 | 84.50 | 87.70 | 87.70 | 838,757 |
| 23 Aug 2022 | 92.60 | 92.60 | 86.30 | 86.35 | 86.35 | 1,134,109 |
| 22 Aug 2022 | 95.85 | 97.00 | 92.60 | 92.60 | 92.60 | 695,609 |
| 19 Aug 2022 | 98.00 | 100.30 | 97.10 | 97.10 | 97.10 | 483,553 |
| 18 Aug 2022 | 101.90 | 101.90 | 99.90 | 100.00 | 100.00 | 535,304 |
| 17 Aug 2022 | 97.90 | 100.80 | 97.90 | 100.30 | 100.30 | 744,827 |
| 16 Aug 2022 | 100.50 | 100.60 | 98.75 | 99.55 | 99.55 | 1,378,132 |
| 15 Aug 2022 | 101.90 | 101.90 | 100.15 | 100.90 | 100.90 | 747,934 |
| 12 Aug 2022 | 101.50 | 101.60 | 99.80 | 101.00 | 101.00 | 1,513,250 |
| 11 Aug 2022 | 99.35 | 100.50 | 97.60 | 98.85 | 98.85 | 565,080 |
| 10 Aug 2022 | 97.60 | 99.55 | 96.70 | 99.05 | 99.05 | 732,370 |
| 09 Aug 2022 | 96.55 | 99.38 | 96.55 | 97.50 | 97.50 | 882,715 |
| 08 Aug 2022 | 100.10 | 100.71 | 98.65 | 98.70 | 98.70 | 714,560 |
| 05 Aug 2022 | 101.20 | 102.30 | 100.50 | 100.60 | 100.60 | 804,317 |
| 04 Aug 2022 | 100.60 | 102.50 | 99.47 | 101.40 | 101.40 | 8,394,932 |
| 03 Aug 2022 | 100.40 | 101.60 | 99.10 | 101.40 | 101.40 | 3,690,169 |
| 02 Aug 2022 | 97.85 | 101.38 | 97.85 | 99.85 | 99.85 | 614,743 |
| 01 Aug 2022 | 101.00 | 101.80 | 100.00 | 100.70 | 100.70 | 918,710 |
| 29 July 2022 | 99.10 | 102.09 | 99.10 | 100.60 | 100.60 | 1,397,363 |
| 28 July 2022 | 102.00 | 102.49 | 98.50 | 101.20 | 101.20 | 1,050,007 |
| 27 July 2022 | 102.00 | 104.70 | 102.00 | 102.00 | 102.00 | 2,134,157 |
| 26 July 2022 | 109.50 | 109.50 | 102.10 | 104.30 | 104.30 | 2,261,330 |
| 25 July 2022 | 102.90 | 107.60 | 102.90 | 107.30 | 107.30 | 737,742 |
| 22 July 2022 | 102.00 | 106.30 | 102.00 | 105.20 | 105.20 | 333,283 |
| 21 July 2022 | 102.20 | 104.60 | 100.80 | 103.40 | 103.40 | 612,836 |
| 20 July 2022 | 102.70 | 102.91 | 101.00 | 101.10 | 101.10 | 537,610 |
| 19 July 2022 | 98.90 | 101.70 | 98.80 | 101.20 | 101.20 | 569,834 |
| 18 July 2022 | 96.35 | 99.20 | 96.35 | 99.05 | 99.05 | 901,192 |
| 15 July 2022 | 94.90 | 95.75 | 92.90 | 95.75 | 95.75 | 4,329,061 |
| 14 July 2022 | 96.20 | 96.20 | 91.75 | 92.60 | 92.60 | 743,460 |
| 13 July 2022 | 96.55 | 96.55 | 93.50 | 93.85 | 93.85 | 909,970 |
| 12 July 2022 | 95.20 | 95.83 | 92.70 | 94.15 | 94.15 | 795,428 |
| 11 July 2022 | 95.20 | 97.05 | 94.50 | 95.00 | 95.00 | 2,178,639 |
| 08 July 2022 | 96.60 | 97.15 | 95.93 | 96.50 | 96.50 | 1,620,987 |
| 07 July 2022 | 96.00 | 97.60 | 96.00 | 96.35 | 96.35 | 531,682 |
| 06 July 2022 | 97.10 | 97.70 | 95.73 | 96.00 | 96.00 | 726,594 |
| 05 July 2022 | 99.00 | 99.30 | 95.30 | 95.80 | 95.80 | 575,961 |
| 04 July 2022 | 99.00 | 100.05 | 97.65 | 98.80 | 98.80 | 1,331,208 |
| 01 July 2022 | 97.55 | 101.60 | 97.55 | 98.90 | 98.90 | 1,019,562 |
| 30 June 2022 | 101.50 | 102.10 | 97.95 | 99.30 | 99.30 | 1,538,101 |
| 29 June 2022 | 105.10 | 105.70 | 101.70 | 102.40 | 102.40 | 812,998 |
| 28 June 2022 | 105.50 | 106.97 | 104.80 | 105.30 | 105.30 | 498,047 |
| 27 June 2022 | 106.30 | 107.00 | 105.37 | 105.80 | 105.80 | 562,907 |
| 24 June 2022 | 103.40 | 106.20 | 103.40 | 105.60 | 105.60 | 576,524 |
| 23 June 2022 | 106.40 | 107.70 | 104.40 | 105.00 | 105.00 | 1,056,502 |
| 22 June 2022 | 105.00 | 106.90 | 104.40 | 106.50 | 106.50 | 1,223,479 |
| 21 June 2022 | 106.00 | 108.10 | 105.90 | 106.10 | 106.10 | 690,905 |
| 20 June 2022 | 110.80 | 110.80 | 106.90 | 106.90 | 106.90 | 1,074,136 |
| 17 June 2022 | 109.70 | 109.70 | 106.20 | 107.00 | 107.00 | 3,157,817 |
| 16 June 2022 | 112.20 | 112.20 | 106.10 | 106.70 | 106.70 | 1,594,395 |
| 15 June 2022 | 111.00 | 112.30 | 109.20 | 111.40 | 111.40 | 1,170,007 |
| 14 June 2022 | 108.40 | 111.30 | 107.60 | 109.50 | 109.50 | 3,809,442 |
| 13 June 2022 | 108.20 | 111.50 | 108.20 | 111.50 | 111.50 | 2,050,580 |
| 10 June 2022 | 110.00 | 111.70 | 110.00 | 111.30 | 111.30 | 1,319,211 |
| 09 June 2022 | 109.90 | 113.00 | 108.44 | 111.10 | 111.10 | 1,482,180 |
| 08 June 2022 | 111.90 | 113.16 | 110.30 | 110.30 | 110.30 | 1,023,102 |
| 07 June 2022 | 112.00 | 113.90 | 110.80 | 113.00 | 113.00 | 1,078,662 |
| 06 June 2022 | 110.20 | 121.90 | 110.20 | 114.60 | 114.60 | 2,944,183 |
| 01 June 2022 | 109.80 | 111.30 | 108.40 | 109.70 | 109.70 | 963,698 |
| 31 May 2022 | 107.00 | 110.90 | 107.00 | 109.00 | 109.00 | 1,995,187 |
| 30 May 2022 | 110.00 | 112.00 | 109.40 | 109.80 | 109.80 | 769,481 |
| 27 May 2022 | 112.00 | 112.00 | 108.30 | 110.00 | 110.00 | 1,588,217 |
| 26 May 2022 | 110.30 | 110.30 | 105.90 | 109.40 | 109.40 | 2,906,869 |
| 25 May 2022 | 110.60 | 112.00 | 106.30 | 107.50 | 107.50 | 2,475,103 |
| 24 May 2022 | 109.80 | 118.30 | 108.62 | 110.40 | 110.40 | 4,905,647 |
| 23 May 2022 | 103.70 | 107.80 | 103.70 | 107.30 | 107.30 | 901,652 |
| 20 May 2022 | 104.90 | 107.40 | 103.90 | 105.40 | 105.40 | 871,884 |
| 19 May 2022 | 103.40 | 106.40 | 103.00 | 105.50 | 105.50 | 1,708,564 |
| 18 May 2022 | 108.80 | 109.30 | 100.71 | 105.20 | 105.20 | 5,490,536 |
| 17 May 2022 | 108.20 | 112.40 | 108.20 | 110.40 | 110.40 | 1,115,200 |
| 16 May 2022 | 108.80 | 111.20 | 108.80 | 110.20 | 110.20 | 1,671,593 |
| 13 May 2022 | 109.00 | 111.30 | 109.00 | 110.40 | 110.40 | 3,613,294 |
| 12 May 2022 | 110.40 | 111.10 | 109.00 | 109.90 | 109.90 | 1,020,229 |
| 11 May 2022 | 108.80 | 113.40 | 108.80 | 111.70 | 111.70 | 1,948,865 |
| 10 May 2022 | 110.20 | 112.20 | 109.40 | 110.30 | 110.30 | 553,011 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
