Greencore Group plc (LON:GNC)
London
· Delayed Price · Currency is GBP · Price in GBX 250.00
+2.50 (1.01%)
At close: Dec 5, 2025
Greencore Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 249.00 | 251.00 | 246.00 | 250.00 | 250.00 | 1.01% | 518,047 |
| Dec 4, 2025 | 243.50 | 248.50 | 243.50 | 247.50 | 247.50 | - | 728,254 |
| Dec 3, 2025 | 244.00 | 247.50 | 241.00 | 247.50 | 247.50 | 1.02% | 620,715 |
| Dec 2, 2025 | 242.00 | 245.00 | 240.00 | 245.00 | 245.00 | 1.45% | 1,816,771 |
| Dec 1, 2025 | 238.50 | 242.00 | 237.00 | 241.50 | 241.50 | 0.63% | 2,640,125 |
| Nov 28, 2025 | 233.00 | 241.00 | 233.00 | 240.00 | 240.00 | 1.69% | 909,282 |
| Nov 27, 2025 | 233.00 | 238.00 | 232.50 | 236.00 | 236.00 | 1.07% | 725,186 |
| Nov 26, 2025 | 238.50 | 238.50 | 231.00 | 233.50 | 233.50 | -0.85% | 734,803 |
| Nov 25, 2025 | 230.50 | 236.00 | 230.50 | 235.50 | 235.50 | - | 1,288,618 |
| Nov 24, 2025 | 240.50 | 240.50 | 234.50 | 235.50 | 235.50 | -0.63% | 1,117,892 |
| Nov 21, 2025 | 230.50 | 237.00 | 229.95 | 237.00 | 237.00 | 1.72% | 1,818,766 |
| Nov 20, 2025 | 230.00 | 235.50 | 230.00 | 233.00 | 233.00 | -0.85% | 1,064,025 |
| Nov 19, 2025 | 236.00 | 237.50 | 228.50 | 235.00 | 235.00 | -1.26% | 1,209,715 |
| Nov 18, 2025 | 222.50 | 239.00 | 217.50 | 238.00 | 238.00 | 6.25% | 2,524,257 |
| Nov 17, 2025 | 222.00 | 227.00 | 222.00 | 224.00 | 224.00 | -0.44% | 902,145 |
| Nov 14, 2025 | 234.50 | 234.50 | 223.50 | 225.00 | 225.00 | -1.75% | 898,711 |
| Nov 13, 2025 | 230.50 | 233.50 | 229.00 | 229.00 | 229.00 | -1.29% | 564,680 |
| Nov 12, 2025 | 232.00 | 235.50 | 228.50 | 232.00 | 232.00 | 0.22% | 2,018,969 |
| Nov 11, 2025 | 232.00 | 234.00 | 228.50 | 231.50 | 231.50 | 0.65% | 1,098,335 |
| Nov 10, 2025 | 222.50 | 230.50 | 222.50 | 230.00 | 230.00 | 2.00% | 1,713,748 |
| Nov 7, 2025 | 231.50 | 233.50 | 224.00 | 225.50 | 225.50 | -2.80% | 460,429 |
| Nov 6, 2025 | 239.00 | 239.00 | 229.50 | 232.00 | 232.00 | -2.32% | 2,005,913 |
| Nov 5, 2025 | 232.00 | 239.00 | 232.00 | 237.50 | 237.50 | 1.71% | 1,752,740 |
| Nov 4, 2025 | 230.50 | 236.50 | 230.50 | 233.50 | 233.50 | -0.85% | 1,118,365 |
| Nov 3, 2025 | 238.00 | 240.00 | 234.00 | 235.50 | 235.50 | -1.26% | 522,824 |
| Oct 31, 2025 | 234.50 | 238.50 | 234.50 | 238.50 | 238.50 | 0.63% | 1,128,041 |
| Oct 30, 2025 | 236.00 | 238.50 | 233.94 | 237.00 | 237.00 | -0.21% | 3,810,106 |
| Oct 29, 2025 | 245.00 | 245.00 | 237.00 | 237.50 | 237.50 | -1.45% | 1,989,044 |
| Oct 28, 2025 | 246.50 | 246.50 | 238.00 | 241.00 | 241.00 | -1.23% | 678,195 |
| Oct 27, 2025 | 249.50 | 251.76 | 241.00 | 244.00 | 244.00 | -1.61% | 1,384,298 |
| Oct 24, 2025 | 243.50 | 248.00 | 243.00 | 248.00 | 248.00 | 1.22% | 726,593 |
| Oct 23, 2025 | 247.00 | 248.00 | 243.00 | 245.00 | 245.00 | -1.21% | 943,479 |
| Oct 22, 2025 | 242.00 | 248.00 | 240.00 | 248.00 | 248.00 | 3.77% | 2,346,669 |
| Oct 21, 2025 | 244.00 | 244.00 | 237.00 | 239.00 | 239.00 | -1.85% | 2,661,714 |
| Oct 20, 2025 | 244.00 | 244.50 | 241.00 | 243.50 | 243.50 | 0.21% | 1,776,902 |
| Oct 17, 2025 | 242.00 | 244.00 | 238.50 | 243.00 | 243.00 | 0.41% | 1,075,381 |
| Oct 16, 2025 | 244.00 | 245.50 | 240.00 | 242.00 | 242.00 | -0.41% | 1,006,716 |
| Oct 15, 2025 | 246.00 | 246.00 | 240.00 | 243.00 | 243.00 | -0.82% | 847,935 |
| Oct 14, 2025 | 242.00 | 246.00 | 239.50 | 245.00 | 245.00 | 0.82% | 731,273 |
| Oct 13, 2025 | 233.50 | 243.00 | 233.50 | 243.00 | 243.00 | 2.75% | 725,610 |
| Oct 10, 2025 | 239.50 | 241.00 | 236.50 | 236.50 | 236.50 | -0.84% | 457,907 |
| Oct 9, 2025 | 236.50 | 238.50 | 232.50 | 238.50 | 238.50 | 1.49% | 969,439 |
| Oct 8, 2025 | 248.00 | 248.00 | 224.00 | 235.00 | 235.00 | 1.29% | 4,803,812 |
| Oct 7, 2025 | 234.50 | 234.50 | 226.50 | 232.00 | 232.00 | 1.09% | 3,033,016 |
| Oct 6, 2025 | 221.50 | 232.50 | 221.50 | 229.50 | 229.50 | 2.91% | 1,679,711 |
| Oct 3, 2025 | 220.00 | 225.50 | 220.00 | 223.00 | 223.00 | - | 1,070,240 |
| Oct 2, 2025 | 229.00 | 229.00 | 217.50 | 223.00 | 223.00 | -0.22% | 1,179,025 |
| Oct 1, 2025 | 229.50 | 229.50 | 223.48 | 223.50 | 223.50 | -2.19% | 986,150 |
| Sep 30, 2025 | 225.00 | 229.74 | 222.75 | 228.50 | 228.50 | 2.01% | 4,532,116 |
| Sep 29, 2025 | 225.50 | 225.50 | 222.00 | 224.00 | 224.00 | -0.22% | 1,681,635 |
| Sep 26, 2025 | 224.50 | 225.50 | 222.00 | 224.50 | 224.50 | - | 5,066,995 |
| Sep 25, 2025 | 226.00 | 228.50 | 223.50 | 224.50 | 224.50 | -1.32% | 817,780 |
| Sep 24, 2025 | 234.00 | 234.00 | 225.00 | 227.50 | 227.50 | -0.87% | 1,401,527 |
| Sep 23, 2025 | 234.00 | 241.00 | 229.50 | 229.50 | 229.50 | -3.77% | 2,025,038 |
| Sep 22, 2025 | 240.50 | 242.50 | 236.50 | 238.50 | 238.50 | -0.83% | 949,142 |
| Sep 19, 2025 | 236.50 | 242.50 | 236.50 | 240.50 | 240.50 | -0.21% | 1,697,101 |
| Sep 18, 2025 | 241.50 | 242.50 | 236.50 | 241.00 | 241.00 | -0.62% | 607,778 |
| Sep 17, 2025 | 240.00 | 244.00 | 238.50 | 242.50 | 242.50 | 1.04% | 611,345 |
| Sep 16, 2025 | 245.00 | 245.00 | 236.50 | 240.00 | 240.00 | -1.44% | 3,155,766 |
| Sep 15, 2025 | 240.00 | 247.00 | 237.50 | 243.50 | 243.50 | -0.20% | 855,563 |
| Sep 12, 2025 | 244.00 | 249.50 | 241.50 | 244.00 | 244.00 | -1.61% | 590,576 |
| Sep 11, 2025 | 245.50 | 250.00 | 243.50 | 248.00 | 248.00 | 1.43% | 504,965 |
| Sep 10, 2025 | 245.00 | 246.50 | 242.00 | 244.50 | 244.50 | -0.20% | 650,566 |
| Sep 9, 2025 | 246.00 | 248.50 | 241.50 | 245.00 | 245.00 | -0.20% | 633,096 |
| Sep 8, 2025 | 247.00 | 248.50 | 244.50 | 245.50 | 245.50 | - | 894,915 |
| Sep 5, 2025 | 245.50 | 246.00 | 238.50 | 245.50 | 245.50 | 0.82% | 4,848,625 |
| Sep 4, 2025 | 240.00 | 243.50 | 240.00 | 243.50 | 243.50 | 1.04% | 2,590,398 |
| Sep 3, 2025 | 241.00 | 242.50 | 239.22 | 241.00 | 241.00 | - | 1,404,771 |
| Sep 2, 2025 | 248.00 | 248.00 | 236.50 | 241.00 | 241.00 | -2.63% | 885,311 |
| Sep 1, 2025 | 249.00 | 251.00 | 247.00 | 247.50 | 247.50 | -0.80% | 518,877 |
| Aug 29, 2025 | 251.50 | 253.00 | 247.50 | 249.50 | 249.50 | -1.19% | 442,383 |
| Aug 28, 2025 | 257.50 | 257.50 | 251.00 | 252.50 | 252.50 | -1.37% | 556,678 |
| Aug 27, 2025 | 255.00 | 259.50 | 252.00 | 256.00 | 256.00 | -0.39% | 407,903 |
| Aug 26, 2025 | 256.00 | 259.00 | 250.00 | 257.00 | 257.00 | 0.39% | 848,991 |
| Aug 22, 2025 | 252.50 | 259.00 | 252.00 | 256.00 | 256.00 | - | 592,802 |
| Aug 21, 2025 | 259.50 | 259.50 | 253.00 | 256.00 | 256.00 | 0.59% | 498,740 |
| Aug 20, 2025 | 250.00 | 257.00 | 250.00 | 254.50 | 254.50 | 0.59% | 531,633 |
| Aug 19, 2025 | 255.00 | 255.00 | 250.50 | 253.00 | 253.00 | 0.60% | 722,070 |
| Aug 18, 2025 | 244.50 | 251.50 | 244.50 | 251.50 | 251.50 | 0.40% | 1,081,787 |
| Aug 15, 2025 | 251.50 | 251.50 | 248.50 | 250.50 | 250.50 | 0.60% | 474,185 |
| Aug 14, 2025 | 244.50 | 252.00 | 244.50 | 249.00 | 249.00 | -0.60% | 631,266 |
| Aug 13, 2025 | 251.00 | 253.50 | 248.00 | 250.50 | 250.50 | -0.79% | 2,013,445 |
| Aug 12, 2025 | 254.50 | 255.00 | 248.00 | 252.50 | 252.50 | -0.39% | 418,800 |
| Aug 11, 2025 | 245.50 | 254.00 | 245.50 | 253.50 | 253.50 | 0.60% | 344,106 |
| Aug 8, 2025 | 249.00 | 256.00 | 249.00 | 252.00 | 252.00 | -1.37% | 509,375 |
| Aug 7, 2025 | 259.50 | 259.50 | 253.50 | 255.50 | 255.50 | -0.78% | 496,106 |
| Aug 6, 2025 | 254.50 | 258.00 | 250.50 | 257.50 | 257.50 | 0.19% | 741,892 |
| Aug 5, 2025 | 257.50 | 258.25 | 251.50 | 257.00 | 257.00 | 1.38% | 591,246 |
| Aug 4, 2025 | 251.00 | 255.50 | 251.00 | 253.50 | 253.50 | - | 408,319 |
| Aug 1, 2025 | 254.50 | 257.50 | 250.50 | 253.50 | 253.50 | -1.36% | 593,560 |
| Jul 31, 2025 | 253.50 | 259.00 | 253.00 | 257.00 | 257.00 | 1.38% | 968,075 |
| Jul 30, 2025 | 256.50 | 259.00 | 253.00 | 253.50 | 253.50 | -1.93% | 662,559 |
| Jul 29, 2025 | 265.50 | 266.92 | 258.50 | 258.50 | 258.50 | -2.08% | 625,402 |
| Jul 28, 2025 | 270.50 | 273.00 | 264.00 | 264.00 | 264.00 | -2.40% | 1,755,712 |
| Jul 25, 2025 | 276.50 | 279.00 | 270.00 | 270.50 | 270.50 | -2.87% | 9,409,902 |
| Jul 24, 2025 | 275.00 | 281.00 | 272.50 | 278.50 | 278.50 | 1.27% | 2,345,792 |
| Jul 23, 2025 | 270.50 | 277.00 | 269.50 | 275.00 | 275.00 | 1.85% | 2,720,725 |
| Jul 22, 2025 | 255.50 | 270.50 | 251.50 | 270.00 | 270.00 | 12.03% | 3,624,747 |
| Jul 21, 2025 | 238.00 | 242.00 | 237.00 | 241.00 | 241.00 | 1.26% | 862,996 |
| Jul 18, 2025 | 230.00 | 239.79 | 230.00 | 238.00 | 238.00 | 1.49% | 778,517 |