Greencore Group plc (LON:GNC)
London
· Delayed Price · Currency is GBP · Price in GBX 256.50
-2.00 (-0.77%)
At close: Mar 9, 2026
Greencore Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 256.00 | 258.50 | 250.50 | 256.50 | - | -0.77% | 392,723 |
| Mar 6, 2026 | 257.50 | 259.00 | 253.00 | 258.50 | 258.50 | 0.78% | 1,199,770 |
| Mar 5, 2026 | 257.00 | 261.00 | 255.00 | 256.50 | 256.50 | 0.20% | 1,080,009 |
| Mar 4, 2026 | 253.00 | 258.50 | 252.50 | 256.00 | 256.00 | 0.20% | 1,329,264 |
| Mar 3, 2026 | 261.50 | 262.00 | 249.00 | 255.50 | 255.50 | -2.29% | 2,757,943 |
| Mar 2, 2026 | 269.00 | 269.50 | 261.50 | 261.50 | 261.50 | -3.15% | 1,563,165 |
| Feb 27, 2026 | 273.00 | 274.50 | 266.50 | 270.00 | 270.00 | -1.10% | 2,506,023 |
| Feb 26, 2026 | 272.50 | 273.00 | 265.00 | 273.00 | 273.00 | 2.25% | 1,426,699 |
| Feb 25, 2026 | 270.00 | 273.50 | 267.00 | 267.00 | 267.00 | -1.48% | 1,184,273 |
| Feb 24, 2026 | 268.00 | 273.25 | 267.50 | 271.00 | 271.00 | 1.50% | 1,407,644 |
| Feb 23, 2026 | 266.50 | 268.00 | 263.00 | 267.00 | 267.00 | 0.38% | 1,114,461 |
| Feb 20, 2026 | 260.50 | 269.00 | 260.50 | 266.00 | 266.00 | 0.19% | 1,086,353 |
| Feb 19, 2026 | 268.50 | 268.50 | 263.00 | 265.50 | 265.50 | -0.38% | 660,347 |
| Feb 18, 2026 | 269.00 | 270.00 | 264.50 | 266.50 | 266.50 | 0.19% | 995,565 |
| Feb 17, 2026 | 272.00 | 274.00 | 265.50 | 266.00 | 266.00 | -2.03% | 2,520,639 |
| Feb 16, 2026 | 271.00 | 277.00 | 270.50 | 271.50 | 271.50 | 0.37% | 1,275,248 |
| Feb 13, 2026 | 271.50 | 274.50 | 268.50 | 270.50 | 270.50 | -0.18% | 2,130,860 |
| Feb 12, 2026 | 281.50 | 285.00 | 271.00 | 271.00 | 271.00 | -7.98% | 3,436,327 |
| Feb 11, 2026 | 295.00 | 297.50 | 292.50 | 294.50 | 294.50 | -0.17% | 648,257 |
| Feb 10, 2026 | 299.50 | 299.50 | 295.00 | 295.00 | 295.00 | -0.84% | 2,994,255 |
| Feb 9, 2026 | 301.00 | 301.50 | 291.65 | 297.50 | 297.50 | -0.34% | 1,893,913 |
| Feb 6, 2026 | 304.00 | 306.00 | 298.50 | 298.50 | 298.50 | -2.61% | 669,501 |
| Feb 5, 2026 | 305.00 | 306.50 | 301.00 | 306.50 | 306.50 | 0.49% | 1,577,897 |
| Feb 4, 2026 | 301.00 | 307.50 | 300.00 | 305.00 | 305.00 | 1.16% | 1,421,159 |
| Feb 3, 2026 | 299.00 | 302.00 | 296.00 | 301.50 | 301.50 | 1.52% | 4,965,897 |
| Feb 2, 2026 | 289.50 | 297.00 | 288.50 | 297.00 | 297.00 | 2.59% | 4,517,998 |
| Jan 30, 2026 | 285.50 | 297.50 | 285.50 | 289.50 | 289.50 | 1.58% | 2,759,814 |
| Jan 29, 2026 | 280.50 | 287.00 | 277.50 | 285.00 | 285.00 | 0.53% | 3,611,875 |
| Jan 28, 2026 | 282.00 | 286.50 | 280.00 | 283.50 | 283.50 | 0.89% | 2,040,128 |
| Jan 27, 2026 | 280.00 | 282.00 | 276.00 | 281.00 | 281.00 | 1.08% | 1,854,646 |
| Jan 26, 2026 | 270.50 | 278.00 | 264.00 | 278.00 | 278.00 | 4.91% | 1,136,185 |
| Jan 23, 2026 | 269.00 | 270.50 | 264.00 | 265.00 | 265.00 | -1.67% | 625,392 |
| Jan 22, 2026 | 267.00 | 272.50 | 265.50 | 269.50 | 269.50 | - | 880,307 |
| Jan 21, 2026 | 269.00 | 272.00 | 266.00 | 269.50 | 269.50 | -0.55% | 8,140,170 |
| Jan 20, 2026 | 273.00 | 277.50 | 268.50 | 271.00 | 271.00 | -2.17% | 2,941,460 |
| Jan 19, 2026 | 274.50 | 279.00 | 272.50 | 277.00 | 277.00 | 1.28% | 1,630,392 |
| Jan 16, 2026 | 273.00 | 280.50 | 273.00 | 273.50 | 273.50 | -0.55% | 988,300 |
| Jan 15, 2026 | 260.00 | 275.00 | 260.00 | 275.00 | 275.00 | 5.77% | 1,455,617 |
| Jan 14, 2026 | 263.00 | 264.00 | 253.00 | 260.00 | 260.00 | 0.19% | 5,267,316 |
| Jan 13, 2026 | 236.00 | 259.50 | 236.00 | 259.50 | 259.50 | 9.73% | 7,261,030 |
| Jan 12, 2026 | 238.00 | 241.00 | 234.50 | 236.50 | 236.50 | -0.63% | 2,009,378 |
| Jan 9, 2026 | 243.50 | 244.00 | 236.00 | 238.00 | 238.00 | -2.26% | 1,701,160 |
| Jan 8, 2026 | 244.00 | 247.50 | 233.50 | 243.50 | 243.50 | -1.42% | 5,534,305 |
| Jan 7, 2026 | 245.00 | 249.50 | 244.50 | 247.00 | 244.40 | 0.41% | 880,883 |
| Jan 6, 2026 | 242.50 | 246.50 | 240.00 | 246.00 | 243.41 | 1.23% | 771,173 |
| Jan 5, 2026 | 248.00 | 248.00 | 240.00 | 243.00 | 240.44 | -1.02% | 895,092 |
| Jan 2, 2026 | 256.00 | 256.00 | 244.65 | 245.50 | 242.92 | -3.35% | 15,844,580 |
| Dec 31, 2025 | 254.00 | 255.50 | 251.50 | 254.00 | 251.33 | 0.59% | 190,934 |
| Dec 30, 2025 | 256.00 | 256.00 | 250.00 | 252.50 | 249.84 | 0.20% | 475,194 |
| Dec 29, 2025 | 248.00 | 254.00 | 248.00 | 252.00 | 249.35 | - | 1,144,043 |
| Dec 24, 2025 | 252.50 | 254.50 | 250.50 | 252.00 | 249.35 | -0.40% | 400,988 |
| Dec 23, 2025 | 260.00 | 260.00 | 251.00 | 253.00 | 250.34 | -1.56% | 1,310,055 |
| Dec 22, 2025 | 259.00 | 264.00 | 251.50 | 257.00 | 254.29 | -2.65% | 933,403 |
| Dec 19, 2025 | 258.00 | 264.00 | 258.00 | 264.00 | 261.22 | 0.57% | 5,878,884 |
| Dec 18, 2025 | 252.00 | 263.50 | 252.00 | 262.50 | 259.74 | 3.35% | 1,566,336 |
| Dec 17, 2025 | 249.00 | 259.50 | 248.50 | 254.00 | 251.33 | 2.01% | 4,550,933 |
| Dec 16, 2025 | 244.00 | 249.00 | 243.00 | 249.00 | 246.38 | 1.84% | 754,401 |
| Dec 15, 2025 | 236.50 | 245.00 | 236.50 | 244.50 | 241.93 | 1.88% | 844,114 |
| Dec 12, 2025 | 243.50 | 243.50 | 238.50 | 240.00 | 237.47 | 0.21% | 1,079,144 |
| Dec 11, 2025 | 238.00 | 242.00 | 236.50 | 239.50 | 236.98 | -0.83% | 2,884,772 |
| Dec 10, 2025 | 245.00 | 245.50 | 240.06 | 241.50 | 238.96 | -1.02% | 2,524,238 |
| Dec 9, 2025 | 250.00 | 250.00 | 241.00 | 244.00 | 241.43 | -1.41% | 1,713,323 |
| Dec 8, 2025 | 250.50 | 252.00 | 245.50 | 247.50 | 244.89 | -1.00% | 678,964 |
| Dec 5, 2025 | 249.00 | 251.00 | 246.00 | 250.00 | 247.37 | 1.01% | 518,047 |
| Dec 4, 2025 | 243.50 | 248.50 | 243.50 | 247.50 | 244.89 | - | 728,287 |
| Dec 3, 2025 | 244.00 | 247.50 | 241.00 | 247.50 | 244.89 | 1.02% | 620,715 |
| Dec 2, 2025 | 242.00 | 245.00 | 240.00 | 245.00 | 242.42 | 1.45% | 1,816,771 |
| Dec 1, 2025 | 238.50 | 242.00 | 237.00 | 241.50 | 238.96 | 0.63% | 2,640,125 |
| Nov 28, 2025 | 233.00 | 241.00 | 233.00 | 240.00 | 237.47 | 1.69% | 909,282 |
| Nov 27, 2025 | 233.00 | 238.00 | 232.50 | 236.00 | 233.52 | 1.07% | 725,186 |
| Nov 26, 2025 | 238.50 | 238.50 | 231.00 | 233.50 | 231.04 | -0.85% | 734,803 |
| Nov 25, 2025 | 230.50 | 236.00 | 230.50 | 235.50 | 233.02 | - | 1,288,618 |
| Nov 24, 2025 | 240.50 | 240.50 | 234.50 | 235.50 | 233.02 | -0.63% | 1,117,892 |
| Nov 21, 2025 | 230.50 | 237.00 | 229.95 | 237.00 | 234.51 | 1.72% | 1,818,766 |
| Nov 20, 2025 | 230.00 | 235.50 | 230.00 | 233.00 | 230.55 | -0.85% | 1,064,025 |
| Nov 19, 2025 | 236.00 | 237.50 | 228.50 | 235.00 | 232.53 | -1.26% | 1,209,715 |
| Nov 18, 2025 | 222.50 | 239.00 | 217.50 | 238.00 | 235.49 | 6.25% | 2,524,257 |
| Nov 17, 2025 | 222.00 | 227.00 | 222.00 | 224.00 | 221.64 | -0.44% | 902,145 |
| Nov 14, 2025 | 234.50 | 234.50 | 223.50 | 225.00 | 222.63 | -1.75% | 898,711 |
| Nov 13, 2025 | 230.50 | 233.50 | 229.00 | 229.00 | 226.59 | -1.29% | 564,680 |
| Nov 12, 2025 | 232.00 | 235.50 | 228.50 | 232.00 | 229.56 | 0.22% | 2,018,969 |
| Nov 11, 2025 | 232.00 | 234.00 | 228.50 | 231.50 | 229.06 | 0.65% | 1,098,335 |
| Nov 10, 2025 | 222.50 | 230.50 | 222.50 | 230.00 | 227.58 | 2.00% | 1,713,748 |
| Nov 7, 2025 | 231.50 | 233.50 | 224.00 | 225.50 | 223.13 | -2.80% | 460,429 |
| Nov 6, 2025 | 239.00 | 239.00 | 229.50 | 232.00 | 229.56 | -2.32% | 2,005,913 |
| Nov 5, 2025 | 232.00 | 239.00 | 232.00 | 237.50 | 235.00 | 1.71% | 1,752,740 |
| Nov 4, 2025 | 230.50 | 236.50 | 230.50 | 233.50 | 231.04 | -0.85% | 1,118,365 |
| Nov 3, 2025 | 238.00 | 240.00 | 234.00 | 235.50 | 233.02 | -1.26% | 522,824 |
| Oct 31, 2025 | 234.50 | 238.50 | 234.50 | 238.50 | 235.99 | 0.63% | 1,128,041 |
| Oct 30, 2025 | 236.00 | 238.50 | 233.94 | 237.00 | 234.51 | -0.21% | 3,810,106 |
| Oct 29, 2025 | 245.00 | 245.00 | 237.00 | 237.50 | 235.00 | -1.45% | 1,989,044 |
| Oct 28, 2025 | 246.50 | 246.50 | 238.00 | 241.00 | 238.46 | -1.23% | 678,195 |
| Oct 27, 2025 | 249.50 | 251.76 | 241.00 | 244.00 | 241.43 | -1.61% | 1,384,298 |
| Oct 24, 2025 | 243.50 | 248.00 | 243.00 | 248.00 | 245.39 | 1.22% | 726,593 |
| Oct 23, 2025 | 247.00 | 248.00 | 243.00 | 245.00 | 242.42 | -1.21% | 943,479 |
| Oct 22, 2025 | 242.00 | 248.00 | 240.00 | 248.00 | 245.39 | 3.77% | 2,346,669 |
| Oct 21, 2025 | 244.00 | 244.00 | 237.00 | 239.00 | 236.48 | -1.85% | 2,661,714 |
| Oct 20, 2025 | 244.00 | 244.50 | 241.00 | 243.50 | 240.94 | 0.21% | 1,776,902 |
| Oct 17, 2025 | 242.00 | 244.00 | 238.50 | 243.00 | 240.44 | 0.41% | 1,075,381 |
| Oct 16, 2025 | 244.00 | 245.50 | 240.00 | 242.00 | 239.45 | -0.41% | 1,006,716 |