Greencore Group plc (GNC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:53AM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 128.36 | 131.45 | 127.80 | 128.80 | 128.80 | 37,799 |
| 18 Apr 2024 | 127.20 | 131.20 | 127.20 | 129.80 | 129.80 | 437,778 |
| 17 Apr 2024 | 129.40 | 130.67 | 128.00 | 129.20 | 129.20 | 843,239 |
| 16 Apr 2024 | 132.60 | 133.80 | 127.60 | 130.20 | 130.20 | 3,028,870 |
| 15 Apr 2024 | 132.00 | 134.80 | 129.40 | 134.40 | 134.40 | 1,238,226 |
| 12 Apr 2024 | 134.00 | 135.80 | 132.00 | 132.00 | 132.00 | 5,093,255 |
| 11 Apr 2024 | 136.00 | 136.00 | 133.00 | 134.80 | 134.80 | 1,156,493 |
| 10 Apr 2024 | 132.00 | 134.80 | 132.00 | 134.40 | 134.40 | 2,090,867 |
| 09 Apr 2024 | 132.20 | 134.00 | 131.80 | 132.60 | 132.60 | 3,205,874 |
| 08 Apr 2024 | 134.00 | 135.07 | 131.60 | 132.60 | 132.60 | 1,546,078 |
| 05 Apr 2024 | 128.00 | 134.00 | 127.80 | 134.00 | 134.00 | 5,829,552 |
| 04 Apr 2024 | 130.00 | 131.20 | 129.80 | 130.20 | 130.20 | 4,108,660 |
| 03 Apr 2024 | 125.20 | 129.60 | 123.00 | 127.20 | 127.20 | 4,801,446 |
| 02 Apr 2024 | 118.40 | 126.60 | 118.40 | 126.00 | 126.00 | 15,998,166 |
| 28 Mar 2024 | 116.00 | 120.40 | 115.30 | 119.30 | 119.30 | 1,774,392 |
| 27 Mar 2024 | 116.90 | 121.50 | 116.90 | 117.40 | 117.40 | 4,353,136 |
| 26 Mar 2024 | 115.40 | 119.00 | 113.00 | 118.00 | 118.00 | 8,088,549 |
| 25 Mar 2024 | 112.60 | 114.42 | 111.35 | 112.90 | 112.90 | 1,689,525 |
| 22 Mar 2024 | 115.00 | 115.90 | 113.00 | 113.50 | 113.50 | 600,792 |
| 21 Mar 2024 | 115.00 | 115.00 | 112.20 | 113.80 | 113.80 | 586,463 |
| 20 Mar 2024 | 112.00 | 113.50 | 111.80 | 112.20 | 112.20 | 909,187 |
| 19 Mar 2024 | 111.00 | 112.50 | 109.75 | 112.00 | 112.00 | 1,562,155 |
| 18 Mar 2024 | 111.00 | 113.00 | 109.78 | 111.40 | 111.40 | 2,453,052 |
| 15 Mar 2024 | 109.00 | 110.70 | 106.70 | 110.60 | 110.60 | 4,525,910 |
| 14 Mar 2024 | 108.30 | 108.90 | 106.13 | 106.90 | 106.90 | 453,672 |
| 13 Mar 2024 | 107.00 | 109.50 | 106.30 | 107.60 | 107.60 | 437,984 |
| 12 Mar 2024 | 104.00 | 108.50 | 104.00 | 108.20 | 108.20 | 533,666 |
| 11 Mar 2024 | 105.10 | 107.80 | 104.40 | 106.60 | 106.60 | 760,897 |
| 08 Mar 2024 | 103.60 | 106.69 | 103.57 | 106.10 | 106.10 | 3,308,570 |
| 07 Mar 2024 | 101.30 | 105.20 | 101.30 | 105.00 | 105.00 | 490,475 |
| 06 Mar 2024 | 102.30 | 103.90 | 102.10 | 102.90 | 102.90 | 1,713,302 |
| 05 Mar 2024 | 101.40 | 103.80 | 101.30 | 102.80 | 102.80 | 343,915 |
| 04 Mar 2024 | 102.00 | 103.20 | 102.00 | 102.80 | 102.80 | 513,751 |
| 01 Mar 2024 | 102.50 | 102.90 | 101.27 | 102.40 | 102.40 | 404,102 |
| 29 Feb 2024 | 102.90 | 103.00 | 101.00 | 102.20 | 102.20 | 810,785 |
| 28 Feb 2024 | 104.00 | 104.00 | 101.20 | 101.90 | 101.90 | 330,548 |
| 27 Feb 2024 | 101.70 | 103.69 | 101.10 | 102.90 | 102.90 | 402,058 |
| 26 Feb 2024 | 102.00 | 103.00 | 100.80 | 102.50 | 102.50 | 1,396,334 |
| 23 Feb 2024 | 104.00 | 104.00 | 98.65 | 101.50 | 101.50 | 1,612,496 |
| 22 Feb 2024 | 103.00 | 105.00 | 102.20 | 102.20 | 102.20 | 449,888 |
| 21 Feb 2024 | 106.00 | 106.00 | 103.18 | 104.60 | 104.60 | 794,192 |
| 20 Feb 2024 | 103.60 | 104.80 | 102.70 | 104.30 | 104.30 | 4,194,331 |
| 19 Feb 2024 | 101.20 | 105.00 | 101.20 | 104.50 | 104.50 | 1,523,067 |
| 16 Feb 2024 | 103.90 | 103.90 | 101.50 | 102.50 | 102.50 | 1,367,809 |
| 15 Feb 2024 | 103.70 | 103.80 | 100.40 | 102.50 | 102.50 | 571,029 |
| 14 Feb 2024 | 101.40 | 102.80 | 98.50 | 102.40 | 102.40 | 640,115 |
| 13 Feb 2024 | 100.10 | 102.27 | 99.05 | 100.60 | 100.60 | 1,109,394 |
| 12 Feb 2024 | 99.00 | 102.80 | 99.00 | 102.70 | 102.70 | 1,497,937 |
| 09 Feb 2024 | 101.70 | 101.90 | 99.00 | 99.80 | 99.80 | 1,182,986 |
| 08 Feb 2024 | 99.50 | 102.40 | 99.00 | 99.75 | 99.75 | 802,988 |
| 07 Feb 2024 | 99.45 | 102.10 | 97.75 | 100.10 | 100.10 | 889,516 |
| 06 Feb 2024 | 96.00 | 99.90 | 96.00 | 99.05 | 99.05 | 2,346,728 |
| 05 Feb 2024 | 102.10 | 102.40 | 97.85 | 97.85 | 97.85 | 648,490 |
| 02 Feb 2024 | 102.50 | 102.50 | 99.00 | 99.05 | 99.05 | 734,003 |
| 01 Feb 2024 | 102.00 | 103.70 | 101.30 | 101.30 | 101.30 | 1,115,549 |
| 31 Jan 2024 | 104.70 | 105.90 | 102.00 | 102.40 | 102.40 | 908,400 |
| 30 Jan 2024 | 104.70 | 105.70 | 102.38 | 103.50 | 103.50 | 967,648 |
| 29 Jan 2024 | 103.80 | 103.80 | 100.40 | 103.20 | 103.20 | 869,978 |
| 26 Jan 2024 | 102.70 | 104.80 | 102.60 | 102.60 | 102.60 | 3,080,381 |
| 25 Jan 2024 | 104.00 | 104.90 | 101.40 | 102.70 | 102.70 | 2,856,767 |
| 24 Jan 2024 | 99.95 | 103.23 | 99.50 | 102.90 | 102.90 | 858,728 |
| 23 Jan 2024 | 100.00 | 102.60 | 98.40 | 98.40 | 98.40 | 5,465,569 |
| 22 Jan 2024 | 98.80 | 101.60 | 98.80 | 100.90 | 100.90 | 1,314,626 |
| 19 Jan 2024 | 97.60 | 99.55 | 96.70 | 98.75 | 98.75 | 2,795,936 |
| 18 Jan 2024 | 96.15 | 98.05 | 95.60 | 97.50 | 97.50 | 1,345,519 |
| 17 Jan 2024 | 96.00 | 98.50 | 94.18 | 96.10 | 96.10 | 3,821,825 |
| 16 Jan 2024 | 96.50 | 97.60 | 95.70 | 96.40 | 96.40 | 4,801,767 |
| 15 Jan 2024 | 97.40 | 98.25 | 94.80 | 96.95 | 96.95 | 536,707 |
| 12 Jan 2024 | 99.00 | 99.00 | 95.71 | 96.65 | 96.65 | 4,293,083 |
| 11 Jan 2024 | 99.10 | 99.30 | 95.60 | 96.00 | 96.00 | 3,350,336 |
| 10 Jan 2024 | 96.90 | 97.95 | 95.05 | 97.60 | 97.60 | 1,000,007 |
| 09 Jan 2024 | 95.15 | 98.90 | 97.90 | 97.90 | 97.90 | 474,816 |
| 08 Jan 2024 | 97.00 | 98.10 | 95.50 | 97.25 | 97.25 | 503,068 |
| 05 Jan 2024 | 95.50 | 99.05 | 95.50 | 98.10 | 98.10 | 1,146,887 |
| 04 Jan 2024 | 97.00 | 97.16 | 95.25 | 97.10 | 97.10 | 1,369,114 |
| 03 Jan 2024 | 94.20 | 96.70 | 94.20 | 95.60 | 95.60 | 2,077,998 |
| 02 Jan 2024 | 95.80 | 96.95 | 94.05 | 95.00 | 95.00 | 1,354,297 |
| 29 Dec 2023 | 99.00 | 99.00 | 95.65 | 96.45 | 96.45 | 300,094 |
| 28 Dec 2023 | 101.40 | 101.50 | 98.05 | 98.95 | 98.95 | 85,335 |
| 27 Dec 2023 | 98.05 | 101.50 | 98.05 | 98.80 | 98.80 | 426,507 |
| 22 Dec 2023 | 99.50 | 100.60 | 97.95 | 100.00 | 100.00 | 1,778,252 |
| 21 Dec 2023 | 95.85 | 99.00 | 95.85 | 98.95 | 98.95 | 917,632 |
| 20 Dec 2023 | 99.35 | 99.35 | 96.60 | 98.00 | 98.00 | 1,675,841 |
| 19 Dec 2023 | 98.50 | 98.70 | 96.00 | 96.90 | 96.90 | 660,869 |
| 18 Dec 2023 | 95.50 | 98.30 | 95.25 | 97.05 | 97.05 | 524,584 |
| 15 Dec 2023 | 97.45 | 101.90 | 96.60 | 96.60 | 96.60 | 1,422,978 |
| 14 Dec 2023 | 95.50 | 100.97 | 95.50 | 100.10 | 100.10 | 534,325 |
| 13 Dec 2023 | 94.60 | 98.02 | 94.60 | 97.00 | 97.00 | 1,375,715 |
| 12 Dec 2023 | 95.10 | 97.70 | 95.10 | 96.80 | 96.80 | 610,495 |
| 11 Dec 2023 | 96.95 | 99.15 | 95.15 | 97.05 | 97.05 | 504,855 |
| 08 Dec 2023 | 94.30 | 98.40 | 94.30 | 97.45 | 97.45 | 655,039 |
| 07 Dec 2023 | 97.30 | 97.30 | 95.05 | 96.65 | 96.65 | 1,011,401 |
| 06 Dec 2023 | 97.00 | 97.00 | 94.50 | 95.75 | 95.75 | 2,348,636 |
| 05 Dec 2023 | 93.85 | 99.20 | 93.65 | 96.10 | 96.10 | 658,967 |
| 04 Dec 2023 | 93.75 | 98.35 | 93.75 | 96.20 | 96.20 | 778,990 |
| 01 Dec 2023 | 97.20 | 99.90 | 95.75 | 96.25 | 96.25 | 1,456,983 |
| 30 Nov 2023 | 98.40 | 100.30 | 96.95 | 98.95 | 98.95 | 1,273,554 |
| 29 Nov 2023 | 97.35 | 100.80 | 95.34 | 99.10 | 99.10 | 697,531 |
| 28 Nov 2023 | 99.20 | 101.31 | 92.50 | 97.00 | 97.00 | 1,384,681 |
| 27 Nov 2023 | 101.40 | 103.50 | 100.70 | 101.50 | 101.50 | 1,157,916 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.