Greencore Group (CDI) (GNC) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Greencore Group (CDI)

Date Open High Low Close* Volume
13/11/2026 297.00p 301.00p 297.00p 300.80p 762087
12/11/2026 302.00p 302.00p 297.40p 298.20p 1044739
11/11/2026 295.80p 303.60p 295.80p 297.80p 1836673
10/11/2026 293.20p 304.00p 293.20p 301.80p 1052621
09/11/2026 299.80p 303.60p 297.60p 302.00p 1246098
06/11/2026 299.80p 300.00p 294.57p 299.80p 1457523
05/11/2026 300.00p 303.00p 297.80p 302.00p 3411904
04/11/2026 296.20p 299.48p 293.80p 298.00p 1106546
03/11/2026 295.00p 300.80p 294.80p 296.00p 992844
02/11/2026 293.20p 300.20p 293.00p 300.20p 4195514
30/10/2026 295.40p 297.20p 293.20p 293.20p 1279897
29/10/2026 290.80p 294.40p 288.60p 293.40p 1083819
28/10/2026 289.60p 291.80p 287.60p 289.40p 965398
27/10/2026 288.60p 290.00p 287.00p 290.00p 2907019
26/10/2026 288.00p 292.20p 286.03p 288.80p 1117820
23/10/2026 280.00p 288.60p 280.00p 287.60p 1196136
22/10/2026 284.00p 286.60p 280.80p 285.80p 1362236
21/10/2026 282.00p 285.80p 277.60p 283.00p 1223999
20/10/2026 279.00p 282.40p 277.40p 278.60p 1746559
19/10/2026 277.80p 280.80p 274.20p 279.00p 1036608
16/10/2026 273.00p 278.20p 271.20p 277.60p 2109840
15/10/2026 279.00p 283.80p 273.20p 273.20p 2927932
14/10/2026 270.20p 279.60p 269.00p 279.00p 3906811
13/10/2026 277.00p 281.40p 261.00p 268.40p 5258217
12/10/2026 255.80p 263.00p 255.60p 262.20p 1618014
09/10/2026 250.00p 258.00p 250.00p 255.40p 2236060
08/10/2026 246.20p 252.20p 246.20p 252.20p 1806874
07/10/2026 245.00p 249.00p 243.80p 248.60p 791128
06/10/2026 249.60p 249.60p 243.60p 245.60p 776161
05/10/2026 245.40p 247.80p 243.20p 244.00p 849988
02/10/2026 251.60p 252.00p 244.40p 244.40p 1926499
01/10/2026 250.00p 251.40p 246.00p 249.00p 4172349
30/09/2026 246.80p 257.40p 246.80p 254.00p 2522634
29/09/2026 243.00p 249.60p 243.00p 246.00p 1312382
28/09/2026 250.40p 253.20p 246.00p 246.00p 1012714
25/09/2026 245.00p 249.40p 245.00p 247.80p 937157
24/09/2026 244.00p 246.20p 242.40p 245.20p 1120616
23/09/2026 241.00p 249.80p 241.00p 244.00p 1934667
22/09/2026 244.40p 247.60p 243.40p 245.80p 1099276
21/09/2026 251.40p 251.40p 243.00p 244.00p 2574875
18/09/2026 250.60p 250.60p 243.60p 244.20p 2600540
17/09/2026 249.20p 251.80p 246.20p 246.20p 1968659
16/09/2026 255.40p 255.40p 246.60p 249.60p 1521229
15/09/2026 249.60p 251.60p 248.00p 249.80p 1653115
14/09/2026 252.40p 253.00p 248.60p 250.80p 1196139
11/09/2026 247.40p 251.40p 247.09p 248.60p 1281713
10/09/2026 250.00p 253.60p 247.80p 247.80p 1634147
09/09/2026 255.00p 257.40p 251.20p 251.20p 1412673
08/09/2026 255.20p 260.00p 255.00p 256.00p 664249
07/09/2026 255.00p 258.80p 253.20p 255.80p 2425988
04/09/2026 254.60p 257.60p 254.60p 255.20p 1473988
03/09/2026 256.00p 259.60p 252.88p 254.60p 2419101
02/09/2026 258.00p 261.80p 257.00p 257.00p 1959905
01/09/2026 266.20p 268.80p 257.80p 260.00p 1292218
28/08/2026 264.20p 268.80p 264.20p 266.80p 1622824
27/08/2026 270.00p 270.00p 263.60p 264.80p 2248157
26/08/2026 263.00p 270.80p 263.00p 265.40p 912266
25/08/2026 264.20p 269.40p 264.20p 267.20p 1173143
24/08/2026 266.80p 274.80p 266.40p 267.60p 1122384
21/08/2026 266.00p 267.20p 262.00p 266.20p 1696910
20/08/2026 264.80p 265.80p 262.40p 263.60p 1129331
19/08/2026 262.00p 265.60p 260.00p 264.20p 1396191
18/08/2026 262.00p 263.00p 259.40p 261.00p 1208339
14/08/2026 263.40p 265.60p 262.20p 264.40p 747755
13/08/2026 260.40p 267.00p 260.20p 263.60p 956671
12/08/2026 261.80p 266.00p 257.80p 260.40p 1371629
11/08/2026 265.00p 266.60p 262.40p 263.20p 598721
10/08/2026 267.60p 267.60p 262.20p 264.60p 1086025
07/08/2026 260.60p 264.60p 257.40p 263.40p 878308
06/08/2026 267.40p 267.40p 258.00p 260.60p 1519767
05/08/2026 264.00p 264.60p 260.60p 260.60p 1601038
04/08/2026 263.00p 263.60p 260.80p 262.00p 1410642
03/08/2026 259.80p 263.20p 258.60p 263.20p 2305652
31/07/2026 261.00p 261.40p 257.20p 260.40p 1858852
30/07/2026 256.00p 260.60p 254.80p 259.80p 1456492
29/07/2026 253.20p 257.00p 252.00p 257.00p 2054328
28/07/2026 247.00p 256.00p 243.60p 255.20p 4607741
27/07/2026 249.60p 250.20p 245.40p 246.00p 2616250
24/07/2026 240.40p 248.60p 234.60p 247.20p 4440915
23/07/2026 240.80p 243.60p 236.60p 243.40p 2752971
22/07/2026 238.00p 250.86p 230.00p 240.60p 9434163
21/07/2026 214.40p 221.80p 211.63p 221.80p 2619412
20/07/2026 214.40p 221.00p 214.00p 214.60p 1565865
17/07/2026 222.20p 222.20p 216.80p 218.20p 2137414
16/07/2026 212.00p 220.00p 208.40p 218.80p 2513173
15/07/2026 205.20p 211.00p 203.20p 211.00p 2124462
14/07/2026 204.00p 206.60p 203.00p 205.20p 1752101
13/07/2026 206.20p 209.00p 200.78p 205.80p 2488380
10/07/2026 198.90p 202.00p 197.50p 201.60p 1068210
09/07/2026 198.40p 201.00p 196.80p 199.70p 1632467
08/07/2026 200.00p 202.20p 197.30p 198.40p 2028536
07/07/2026 199.00p 205.20p 199.00p 203.60p 1558453
06/07/2026 202.00p 217.20p 200.20p 200.80p 1421461
03/07/2026 203.00p 206.60p 202.00p 202.60p 2217266
02/07/2026 201.00p 206.80p 199.90p 204.80p 1892202
01/07/2026 199.00p 202.20p 196.60p 201.00p 1741101
30/06/2026 204.00p 204.00p 198.28p 198.90p 2132595
29/06/2026 206.60p 207.40p 203.00p 203.00p 1595706
26/06/2026 199.00p 206.80p 198.30p 206.80p 3135155
25/06/2026 200.20p 202.38p 197.10p 199.70p 1388980
24/06/2026 194.70p 198.30p 193.00p 197.90p 2853837
23/06/2026 199.20p 199.20p 191.47p 194.40p 1966494
22/06/2026 195.00p 196.50p 192.70p 193.70p 2162409
19/06/2026 198.00p 199.40p 195.50p 195.50p 6616358
18/06/2026 202.00p 203.40p 196.80p 198.90p 2924443
17/06/2026 205.00p 212.40p 196.50p 199.00p 4111325
16/06/2026 206.00p 207.00p 201.20p 203.80p 3926212
15/06/2026 209.00p 212.40p 202.20p 203.20p 4391764
12/06/2026 202.00p 207.60p 202.00p 205.00p 2150814
11/06/2026 204.20p 205.60p 200.00p 201.20p 6338833
10/06/2026 195.00p 201.40p 194.00p 201.40p 13765186
09/06/2026 192.60p 197.00p 192.00p 194.10p 3507791
08/06/2026 191.90p 195.00p 191.80p 193.60p 5398113
05/06/2026 191.30p 197.20p 191.30p 192.00p 2520896
04/06/2026 195.00p 196.40p 191.20p 192.50p 2106190
03/06/2026 192.00p 196.50p 191.10p 194.10p 3546320
02/06/2026 195.70p 198.10p 191.10p 193.10p 5644660
01/06/2026 200.20p 203.00p 195.60p 195.60p 8281184
29/05/2026 212.40p 212.40p 202.90p 203.00p 7889063
28/05/2026 217.20p 219.20p 209.40p 210.60p 12296122
27/05/2026 247.00p 260.40p 213.20p 218.00p 12667807
26/05/2026 244.20p 273.40p 236.20p 239.60p 2658982
22/05/2026 235.80p 243.60p 235.80p 242.00p 2455854
21/05/2026 239.00p 239.00p 232.80p 233.60p 1949161
20/05/2026 240.00p 240.00p 234.80p 238.60p 1147052
19/05/2026 235.60p 238.00p 234.60p 236.60p 816775
18/05/2026 238.80p 238.80p 231.80p 233.00p 647595
15/05/2026 238.20p 238.20p 231.80p 234.60p 695485
14/05/2026 234.20p 237.20p 230.40p 237.20p 818027
13/05/2026 230.00p 231.20p 225.60p 229.40p 943559
12/05/2026 230.00p 232.40p 226.80p 228.80p 1072651
11/05/2026 233.60p 236.60p 230.60p 231.20p 1298612
08/05/2026 234.20p 238.72p 232.20p 235.80p 1358533
07/05/2026 238.80p 239.60p 232.84p 234.80p 1964713
06/05/2026 243.00p 243.00p 237.00p 237.00p 2966953
05/05/2026 251.60p 251.60p 234.60p 239.00p 3221907
01/05/2026 245.60p 249.80p 244.20p 247.00p 656700
30/04/2026 247.40p 252.00p 247.20p 251.60p 1181287
29/04/2026 252.20p 254.40p 248.80p 248.80p 945892
28/04/2026 255.00p 256.80p 252.00p 252.60p 846022
27/04/2026 259.00p 259.00p 252.80p 254.60p 1117905
24/04/2026 260.20p 260.20p 250.00p 255.40p 927180
23/04/2026 253.80p 255.80p 251.00p 253.80p 1246554
22/04/2026 254.80p 257.00p 252.80p 254.60p 4074990
21/04/2026 248.80p 261.80p 248.80p 256.40p 837270
20/04/2026 261.40p 261.40p 253.20p 254.60p 548363
17/04/2026 254.00p 257.40p 248.80p 257.40p 1965055
16/04/2026 247.80p 253.80p 247.80p 251.20p 1148550
15/04/2026 254.00p 254.00p 247.00p 248.40p 1060661
14/04/2026 245.00p 252.20p 245.00p 250.00p 671987
13/04/2026 256.00p 256.00p 245.80p 245.80p 962579
10/04/2026 237.60p 252.60p 237.60p 252.60p 1335551
09/04/2026 244.40p 245.00p 239.40p 243.60p 2294198
08/04/2026 244.40p 250.40p 244.15p 244.40p 7500475
07/04/2026 245.20p 246.00p 235.40p 239.00p 1600474
02/04/2026 241.00p 246.00p 239.50p 244.00p 5361722
01/04/2026 244.50p 248.50p 242.85p 243.00p 2188321
31/03/2026 243.00p 247.00p 241.50p 242.50p 4045187
30/03/2026 236.50p 244.00p 236.50p 243.00p 2678884
27/03/2026 245.50p 247.50p 240.00p 241.00p 4567668
26/03/2026 246.50p 246.50p 240.00p 243.50p 7940700
25/03/2026 241.50p 244.50p 239.93p 242.50p 2448077
24/03/2026 237.00p 243.50p 236.50p 242.00p 3533661
23/03/2026 242.00p 247.50p 236.38p 240.00p 6011819
20/03/2026 249.00p 251.50p 243.56p 247.50p 12402325
19/03/2026 248.50p 250.50p 245.50p 249.00p 1256244
18/03/2026 255.00p 259.50p 249.00p 252.50p 1333429
17/03/2026 249.00p 258.00p 244.50p 257.50p 1051749
16/03/2026 257.50p 261.00p 254.00p 254.50p 2825185
13/03/2026 256.00p 262.00p 250.50p 259.50p 2016969
12/03/2026 255.00p 255.00p 250.50p 254.50p 10806592
11/03/2026 253.50p 259.50p 251.50p 251.50p 1090326
10/03/2026 257.00p 261.50p 257.00p 259.00p 3379089
09/03/2026 256.00p 258.50p 250.50p 256.50p 942676
06/03/2026 257.50p 259.00p 253.00p 258.50p 1199769
05/03/2026 257.00p 261.00p 253.50p 256.50p 1080009
04/03/2026 253.00p 258.50p 252.50p 256.00p 1329266
03/03/2026 261.50p 262.00p 249.00p 255.50p 2700224
02/03/2026 269.00p 269.50p 261.50p 261.50p 1563167
27/02/2026 273.00p 274.50p 266.50p 270.00p 2506026
26/02/2026 272.50p 273.00p 265.00p 273.00p 1426699
25/02/2026 270.00p 273.50p 267.00p 267.00p 1184273
24/02/2026 268.00p 273.25p 267.50p 271.00p 1407642
23/02/2026 266.50p 268.50p 262.50p 267.00p 1114461
20/02/2026 260.50p 269.00p 260.50p 266.00p 1086357
19/02/2026 268.50p 268.50p 263.00p 265.50p 660348
18/02/2026 269.00p 270.00p 264.50p 266.50p 995565
17/02/2026 272.00p 274.00p 265.50p 266.00p 2707770
16/02/2026 271.00p 277.50p 268.00p 271.50p 1275248
13/02/2026 271.50p 274.50p 268.50p 270.50p 2130862
12/02/2026 281.50p 285.00p 271.00p 271.00p 3436331
11/02/2026 295.00p 297.50p 292.50p 294.50p 648256
10/02/2026 299.50p 299.50p 295.00p 295.00p 2994256
09/02/2026 301.00p 301.50p 291.65p 297.50p 1893910
06/02/2026 304.00p 306.00p 298.50p 298.50p 669499
05/02/2026 305.00p 306.50p 301.00p 306.50p 1577898
04/02/2026 301.00p 307.50p 299.18p 305.00p 1421159
03/02/2026 299.00p 302.00p 296.00p 301.50p 4965897
02/02/2026 289.50p 297.00p 288.50p 297.00p 4517996
30/01/2026 285.50p 297.50p 285.50p 289.50p 2759766

*Close Price adjusted for both dividends and splits