Greencore Group plc (GNC.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 12:55PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 May 2022 | 108.80 | 109.30 | 100.71 | 102.90 | 102.90 | 2,500,526 |
| 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 |
| 09 May 2022 | 112.80 | 112.80 | 108.70 | 109.40 | 109.40 | 756,241 |
| 06 May 2022 | 111.30 | 111.58 | 105.50 | 108.80 | 108.80 | 9,393,898 |
| 05 May 2022 | 115.00 | 115.00 | 110.80 | 111.30 | 111.30 | 1,102,570 |
| 04 May 2022 | 117.60 | 117.60 | 113.04 | 113.10 | 113.10 | 1,855,572 |
| 03 May 2022 | 111.50 | 116.00 | 111.40 | 114.30 | 114.30 | 5,996,939 |
| 29 Apr 2022 | 115.00 | 115.70 | 113.20 | 114.60 | 114.60 | 598,313 |
| 28 Apr 2022 | 114.60 | 115.00 | 112.90 | 114.50 | 114.50 | 2,275,350 |
| 27 Apr 2022 | 117.70 | 117.70 | 113.80 | 114.60 | 114.60 | 1,249,430 |
| 26 Apr 2022 | 115.00 | 118.20 | 115.00 | 115.90 | 115.90 | 534,500 |
| 25 Apr 2022 | 117.60 | 117.70 | 115.20 | 117.10 | 117.10 | 501,348 |
| 22 Apr 2022 | 118.00 | 119.60 | 117.64 | 118.70 | 118.70 | 675,828 |
| 21 Apr 2022 | 116.00 | 120.50 | 116.00 | 119.90 | 119.90 | 639,254 |
| 20 Apr 2022 | 116.80 | 119.80 | 116.80 | 118.80 | 118.80 | 573,472 |
| 19 Apr 2022 | 123.00 | 123.00 | 118.90 | 119.50 | 119.50 | 474,416 |
| 14 Apr 2022 | 118.40 | 122.30 | 118.40 | 121.50 | 121.50 | 541,600 |
| 13 Apr 2022 | 122.00 | 122.30 | 119.40 | 121.90 | 121.90 | 543,786 |
| 12 Apr 2022 | 129.30 | 129.30 | 120.30 | 120.30 | 120.30 | 1,101,138 |
| 11 Apr 2022 | 131.00 | 131.00 | 127.20 | 128.00 | 128.00 | 1,248,476 |
| 08 Apr 2022 | 127.80 | 129.10 | 127.30 | 128.00 | 128.00 | 611,219 |
| 07 Apr 2022 | 128.30 | 129.90 | 126.18 | 127.80 | 127.80 | 786,637 |
| 06 Apr 2022 | 128.60 | 128.71 | 124.10 | 126.30 | 126.30 | 912,607 |
| 05 Apr 2022 | 125.70 | 128.99 | 125.70 | 127.50 | 127.50 | 607,986 |
| 04 Apr 2022 | 128.60 | 130.24 | 128.00 | 128.10 | 128.10 | 568,928 |
| 01 Apr 2022 | 132.40 | 132.40 | 129.10 | 129.20 | 129.20 | 381,339 |
| 31 Mar 2022 | 135.00 | 135.00 | 128.50 | 128.50 | 128.50 | 1,205,091 |
| 30 Mar 2022 | 135.00 | 136.30 | 132.40 | 132.50 | 132.50 | 911,740 |
| 29 Mar 2022 | 131.50 | 136.54 | 131.50 | 135.90 | 135.90 | 670,137 |
| 28 Mar 2022 | 131.70 | 135.20 | 131.70 | 134.10 | 134.10 | 941,417 |
| 25 Mar 2022 | 128.60 | 133.70 | 128.60 | 133.30 | 133.30 | 593,521 |
| 24 Mar 2022 | 131.20 | 132.70 | 129.60 | 131.70 | 131.70 | 1,451,001 |
| 23 Mar 2022 | 131.60 | 133.00 | 131.40 | 132.50 | 132.50 | 899,557 |
| 22 Mar 2022 | 128.80 | 132.10 | 128.80 | 131.60 | 131.60 | 717,180 |
| 21 Mar 2022 | 127.60 | 130.40 | 127.60 | 129.90 | 129.90 | 775,173 |
| 18 Mar 2022 | 129.00 | 131.34 | 127.80 | 129.80 | 129.80 | 1,340,671 |
| 17 Mar 2022 | 130.00 | 132.20 | 129.80 | 131.70 | 131.70 | 964,008 |
| 16 Mar 2022 | 125.50 | 129.00 | 125.00 | 129.00 | 129.00 | 2,363,651 |
| 15 Mar 2022 | 118.40 | 125.00 | 118.40 | 125.00 | 125.00 | 1,073,015 |
| 14 Mar 2022 | 114.30 | 120.30 | 113.95 | 120.30 | 120.30 | 1,721,167 |
| 11 Mar 2022 | 116.30 | 116.30 | 112.89 | 115.70 | 115.70 | 11,642,155 |
| 10 Mar 2022 | 117.50 | 117.50 | 112.80 | 113.50 | 113.50 | 2,402,630 |
| 09 Mar 2022 | 116.20 | 119.40 | 115.20 | 116.50 | 116.50 | 1,960,845 |
| 08 Mar 2022 | 112.90 | 118.70 | 112.80 | 116.20 | 116.20 | 1,356,217 |
| 07 Mar 2022 | 120.90 | 120.90 | 107.30 | 114.80 | 114.80 | 3,637,056 |
| 04 Mar 2022 | 125.00 | 125.50 | 120.80 | 122.50 | 122.50 | 3,212,802 |
| 03 Mar 2022 | 130.20 | 131.00 | 123.74 | 125.00 | 125.00 | 2,053,564 |
| 02 Mar 2022 | 128.70 | 131.85 | 128.70 | 129.50 | 129.50 | 1,870,782 |
| 01 Mar 2022 | 130.00 | 134.80 | 130.00 | 131.50 | 131.50 | 2,369,748 |
| 28 Feb 2022 | 127.80 | 133.60 | 127.80 | 133.60 | 133.60 | 1,815,133 |
| 25 Feb 2022 | 126.10 | 132.40 | 126.10 | 130.70 | 130.70 | 13,082,395 |
| 24 Feb 2022 | 128.40 | 131.20 | 127.70 | 128.70 | 128.70 | 2,404,682 |
| 23 Feb 2022 | 130.50 | 135.00 | 130.50 | 131.00 | 131.00 | 1,453,680 |
| 22 Feb 2022 | 133.50 | 134.50 | 132.10 | 133.70 | 133.70 | 1,006,561 |
| 21 Feb 2022 | 136.20 | 138.00 | 134.90 | 135.10 | 135.10 | 1,313,594 |
| 18 Feb 2022 | 134.00 | 138.30 | 134.00 | 137.20 | 137.20 | 702,514 |
| 17 Feb 2022 | 138.50 | 138.50 | 136.00 | 137.30 | 137.30 | 666,152 |
| 16 Feb 2022 | 136.60 | 138.90 | 135.90 | 138.50 | 138.50 | 2,541,128 |
| 15 Feb 2022 | 136.20 | 138.73 | 135.60 | 138.20 | 138.20 | 808,714 |
| 14 Feb 2022 | 139.60 | 140.30 | 136.20 | 137.50 | 137.50 | 2,254,354 |
| 11 Feb 2022 | 137.80 | 141.00 | 137.70 | 141.00 | 141.00 | 1,459,527 |
| 10 Feb 2022 | 134.10 | 140.40 | 134.10 | 140.00 | 140.00 | 2,021,793 |
| 09 Feb 2022 | 133.30 | 137.00 | 132.61 | 137.00 | 137.00 | 1,874,999 |
| 08 Feb 2022 | 128.90 | 131.50 | 127.20 | 131.20 | 131.20 | 1,459,123 |
| 07 Feb 2022 | 127.40 | 130.50 | 127.23 | 129.60 | 129.60 | 901,965 |
| 04 Feb 2022 | 127.40 | 128.30 | 126.20 | 126.40 | 126.40 | 974,862 |
| 03 Feb 2022 | 126.30 | 127.30 | 125.30 | 127.00 | 127.00 | 1,744,944 |
| 02 Feb 2022 | 127.20 | 127.50 | 124.70 | 125.80 | 125.80 | 1,284,931 |
| 01 Feb 2022 | 122.60 | 127.00 | 122.60 | 124.90 | 124.90 | 1,898,381 |
| 31 Jan 2022 | 122.50 | 124.80 | 120.60 | 123.50 | 123.50 | 2,533,731 |
| 28 Jan 2022 | 124.00 | 126.14 | 122.80 | 124.50 | 124.50 | 2,847,825 |
| 27 Jan 2022 | 127.50 | 128.40 | 124.20 | 126.80 | 126.80 | 3,126,276 |
| 26 Jan 2022 | 122.80 | 128.30 | 122.80 | 125.00 | 125.00 | 517,461 |
| 25 Jan 2022 | 127.80 | 129.20 | 125.20 | 125.90 | 125.90 | 763,155 |
| 24 Jan 2022 | 131.30 | 131.60 | 125.80 | 126.30 | 126.30 | 844,570 |
| 21 Jan 2022 | 129.20 | 132.80 | 129.20 | 131.20 | 131.20 | 815,848 |
| 20 Jan 2022 | 130.40 | 132.70 | 130.40 | 131.40 | 131.40 | 883,643 |
| 19 Jan 2022 | 131.20 | 132.70 | 130.99 | 131.40 | 131.40 | 680,306 |
| 18 Jan 2022 | 131.70 | 132.60 | 129.80 | 132.20 | 132.20 | 643,280 |
| 17 Jan 2022 | 131.90 | 134.10 | 131.90 | 132.20 | 132.20 | 464,495 |
| 14 Jan 2022 | 131.90 | 134.20 | 131.90 | 132.90 | 132.90 | 592,769 |
| 13 Jan 2022 | 133.90 | 135.16 | 130.80 | 133.80 | 133.80 | 796,055 |
| 12 Jan 2022 | 128.90 | 133.30 | 128.90 | 131.90 | 131.90 | 764,778 |
| 11 Jan 2022 | 133.50 | 135.40 | 131.50 | 132.40 | 132.40 | 609,084 |
| 10 Jan 2022 | 134.10 | 136.20 | 133.60 | 134.70 | 134.70 | 2,877,354 |
| 07 Jan 2022 | 134.00 | 135.30 | 132.70 | 134.80 | 134.80 | 847,252 |
| 06 Jan 2022 | 135.80 | 136.40 | 133.50 | 135.10 | 135.10 | 673,964 |
| 05 Jan 2022 | 137.00 | 139.00 | 135.60 | 136.10 | 136.10 | 905,346 |
| 04 Jan 2022 | 130.00 | 137.20 | 130.00 | 136.60 | 136.60 | 1,585,515 |
| 31 Dec 2021 | 127.80 | 129.50 | 127.80 | 129.50 | 129.50 | 275,980 |
| 30 Dec 2021 | 130.00 | 130.20 | 129.20 | 129.70 | 129.70 | 405,384 |
| 29 Dec 2021 | 129.00 | 131.90 | 128.80 | 130.00 | 130.00 | 752,242 |
| 24 Dec 2021 | 133.40 | 133.40 | 129.30 | 129.30 | 129.30 | 81,018 |
| 23 Dec 2021 | 130.50 | 131.60 | 129.00 | 130.00 | 130.00 | 637,208 |
| 22 Dec 2021 | 124.50 | 131.40 | 124.50 | 129.70 | 129.70 | 899,907 |
| *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.
