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
26/07/2024 175.00p 182.40p 173.40p 179.60p 2348869
25/07/2024 183.60p 183.60p 175.83p 179.40p 1193987
24/07/2024 185.00p 188.80p 181.80p 181.80p 1362380
23/07/2024 180.80p 183.40p 177.00p 179.80p 1113060
22/07/2024 177.00p 182.80p 176.40p 181.40p 836933
19/07/2024 176.60p 178.40p 175.09p 177.00p 527864
18/07/2024 175.00p 178.80p 175.00p 177.60p 1140381
17/07/2024 180.00p 180.00p 175.00p 175.00p 1472305
16/07/2024 180.00p 180.00p 178.00p 178.00p 1073190
15/07/2024 178.00p 179.80p 177.20p 179.00p 1254186
12/07/2024 177.00p 179.20p 176.00p 178.60p 1547834
11/07/2024 178.00p 178.60p 174.80p 176.60p 1409853
10/07/2024 178.80p 178.80p 175.40p 176.80p 968602
09/07/2024 184.00p 184.00p 176.80p 177.20p 1843118
08/07/2024 176.00p 183.08p 171.40p 180.80p 1359439
05/07/2024 171.20p 180.40p 171.20p 179.40p 1458640
04/07/2024 175.00p 175.80p 172.00p 174.00p 710090
03/07/2024 172.00p 173.40p 169.40p 173.20p 1004513
02/07/2024 169.60p 171.40p 166.60p 170.60p 1237776
01/07/2024 164.40p 170.00p 164.40p 170.00p 805213
28/06/2024 166.00p 169.00p 166.00p 166.40p 1582881
27/06/2024 166.20p 168.86p 164.40p 168.00p 1376046
26/06/2024 167.00p 167.00p 164.60p 165.80p 1354511
25/06/2024 173.00p 173.00p 164.60p 165.40p 2308670
24/06/2024 168.00p 171.20p 166.40p 167.80p 879687
21/06/2024 169.00p 170.20p 166.95p 169.80p 2895953
20/06/2024 162.00p 169.60p 162.00p 169.60p 4247746
19/06/2024 169.00p 169.00p 164.20p 164.20p 1286752
18/06/2024 163.60p 167.20p 159.18p 165.80p 2445226
17/06/2024 156.80p 165.98p 156.20p 159.60p 3546907
14/06/2024 165.60p 167.20p 160.20p 162.00p 4162534
13/06/2024 168.00p 168.00p 165.20p 166.60p 1164924
12/06/2024 165.40p 169.00p 164.00p 167.60p 1248266
11/06/2024 175.00p 175.00p 166.60p 168.80p 604784
10/06/2024 172.40p 173.60p 169.60p 170.80p 574620
07/06/2024 171.20p 176.20p 170.60p 173.00p 2764595
06/06/2024 168.60p 175.00p 166.40p 174.00p 2611790
05/06/2024 175.20p 175.20p 167.80p 169.00p 958356
04/06/2024 175.40p 178.00p 170.40p 172.20p 1005844
03/06/2024 177.20p 178.60p 174.80p 176.60p 904070
31/05/2024 174.60p 178.20p 173.00p 175.40p 3155247
30/05/2024 167.00p 174.20p 167.00p 174.20p 2363409
29/05/2024 168.00p 170.40p 165.83p 170.40p 1300970
28/05/2024 166.80p 168.00p 164.00p 166.80p 2537974
24/05/2024 161.60p 167.60p 158.60p 167.60p 1395983
23/05/2024 167.20p 169.40p 162.00p 162.00p 2614609
22/05/2024 163.80p 170.60p 163.80p 169.00p 1720031
21/05/2024 142.00p 170.40p 141.20p 165.60p 4922497
20/05/2024 137.40p 140.46p 135.13p 139.40p 1121603
17/05/2024 136.00p 137.05p 134.60p 135.00p 1341761
16/05/2024 135.20p 139.20p 135.20p 135.60p 876842
15/05/2024 138.00p 139.42p 135.20p 139.00p 9132511
14/05/2024 138.00p 139.80p 136.00p 136.40p 2202930
13/05/2024 135.00p 138.00p 134.20p 138.00p 846788
10/05/2024 135.00p 135.00p 132.52p 133.20p 580780
09/05/2024 133.60p 134.64p 131.60p 134.20p 544941
08/05/2024 135.00p 135.00p 130.97p 133.00p 3848931
07/05/2024 129.80p 135.60p 129.80p 132.00p 2057491
03/05/2024 130.40p 134.00p 128.40p 133.40p 364738
02/05/2024 132.00p 133.80p 130.20p 132.80p 1719310
01/05/2024 130.20p 133.40p 129.60p 132.00p 328889
30/04/2024 133.00p 134.00p 131.34p 131.80p 821929
29/04/2024 136.60p 136.60p 132.77p 133.00p 687829
26/04/2024 132.00p 137.40p 129.20p 132.80p 2701160
25/04/2024 130.00p 130.80p 128.60p 128.60p 2747422
24/04/2024 128.60p 133.00p 128.60p 129.80p 915160
23/04/2024 133.00p 133.00p 130.80p 131.00p 445594
22/04/2024 127.00p 131.40p 127.00p 130.20p 441876
19/04/2024 128.00p 131.45p 127.80p 128.00p 576623
18/04/2024 127.20p 131.20p 127.20p 129.80p 361889
17/04/2024 129.40p 130.67p 128.00p 129.20p 751189
16/04/2024 132.60p 133.80p 127.60p 130.20p 2222919
15/04/2024 132.00p 134.80p 129.40p 134.40p 1046707
12/04/2024 134.00p 135.80p 132.00p 132.00p 4915615
11/04/2024 136.00p 136.00p 133.00p 134.80p 718634
10/04/2024 132.00p 134.80p 132.00p 134.40p 1950834
09/04/2024 132.20p 134.00p 131.80p 132.60p 3132698
08/04/2024 134.00p 135.07p 131.60p 132.60p 1339811
05/04/2024 128.00p 134.00p 127.80p 134.00p 5755450
04/04/2024 130.00p 132.00p 127.60p 130.20p 3918049
03/04/2024 125.20p 129.60p 123.00p 127.20p 4708405
02/04/2024 118.40p 126.60p 118.40p 126.00p 15248271
28/03/2024 116.00p 120.40p 115.30p 119.30p 1380908
27/03/2024 116.90p 121.50p 116.90p 117.40p 4121953
26/03/2024 115.40p 119.00p 113.00p 118.00p 7976514
25/03/2024 112.60p 114.42p 111.35p 112.90p 1587623
22/03/2024 115.00p 115.90p 113.00p 113.50p 555270
21/03/2024 115.00p 115.00p 112.20p 113.80p 524267
20/03/2024 111.00p 112.00p 111.00p 112.20p 819821
19/03/2024 111.00p 112.50p 109.75p 112.00p 1475419
18/03/2024 111.00p 113.00p 109.78p 111.40p 2421633
15/03/2024 109.00p 110.70p 106.70p 110.60p 4130821
14/03/2024 108.30p 108.90p 106.13p 106.90p 339254
13/03/2024 107.00p 109.50p 106.30p 107.60p 373977
12/03/2024 104.00p 108.50p 104.00p 108.20p 451919
11/03/2024 105.10p 107.80p 104.40p 106.60p 702387
08/03/2024 103.60p 106.69p 103.57p 106.10p 3275694
07/03/2024 101.30p 105.20p 101.30p 105.00p 372574
06/03/2024 102.30p 103.90p 102.10p 102.90p 1637269
05/03/2024 101.40p 103.80p 101.30p 102.80p 266347
04/03/2024 102.00p 103.20p 102.00p 102.80p 359737
01/03/2024 102.50p 102.90p 101.27p 102.40p 360990
29/02/2024 102.90p 103.00p 101.00p 102.20p 743489
28/02/2024 104.00p 104.00p 101.20p 101.90p 269785
27/02/2024 101.70p 103.69p 101.10p 102.90p 306818
26/02/2024 102.00p 103.00p 100.80p 102.50p 751945
23/02/2024 104.00p 104.00p 98.65p 101.50p 1088215
22/02/2024 103.00p 105.00p 102.20p 102.20p 387582
21/02/2024 106.00p 106.00p 103.18p 104.60p 748904
20/02/2024 103.60p 104.80p 102.70p 104.30p 4122306
19/02/2024 101.20p 105.00p 101.20p 104.50p 1202787
16/02/2024 103.90p 103.90p 101.50p 102.50p 1251593
15/02/2024 103.70p 103.80p 100.40p 102.50p 499101
14/02/2024 101.40p 102.80p 98.50p 102.40p 608964
13/02/2024 100.10p 102.27p 99.05p 100.60p 978511
12/02/2024 99.00p 102.80p 99.00p 102.70p 1386003
09/02/2024 101.70p 101.90p 99.00p 99.80p 985122
08/02/2024 99.50p 102.40p 99.00p 99.75p 661269
07/02/2024 99.45p 102.10p 97.75p 100.10p 824853
06/02/2024 96.00p 99.90p 96.00p 99.05p 2223997
05/02/2024 102.10p 102.40p 97.85p 97.85p 501683
02/02/2024 102.50p 102.50p 99.00p 99.05p 597559
01/02/2024 102.00p 103.70p 101.30p 101.30p 894155
31/01/2024 104.70p 105.90p 102.00p 102.40p 791596
30/01/2024 104.70p 105.70p 102.38p 103.50p 806915
29/01/2024 103.80p 103.80p 100.40p 103.20p 638980
26/01/2024 102.70p 104.80p 102.60p 102.60p 840649
25/01/2024 104.00p 104.90p 101.40p 102.70p 2665176
24/01/2024 99.95p 103.23p 99.50p 102.90p 771656
23/01/2024 100.00p 102.60p 98.40p 98.40p 4054400
22/01/2024 98.80p 101.60p 98.80p 100.90p 2311713
19/01/2024 97.60p 99.55p 96.70p 98.75p 1655249
18/01/2024 96.15p 98.05p 95.60p 97.50p 1360152
17/01/2024 96.00p 98.50p 94.17p 96.10p 2408772
16/01/2024 96.50p 97.60p 95.70p 96.40p 437400
15/01/2024 97.90p 98.25p 94.80p 96.95p 473471
12/01/2024 99.00p 99.00p 95.71p 96.65p 379332
11/01/2024 99.10p 99.30p 95.60p 96.00p 472724
10/01/2024 96.90p 97.95p 95.05p 97.60p 384315
09/01/2024 95.15p 99.40p 95.10p 97.90p 378464
08/01/2024 97.00p 98.10p 95.50p 97.25p 430018
05/01/2024 95.50p 99.05p 95.50p 98.10p 1107085
04/01/2024 97.00p 97.16p 95.25p 97.10p 1351149
03/01/2024 94.20p 96.70p 94.20p 95.60p 2059215
02/01/2024 95.80p 96.95p 94.05p 95.00p 1277521
29/12/2023 99.00p 99.00p 95.65p 96.45p 276144
28/12/2023 101.40p 101.40p 98.05p 98.95p 283313
27/12/2023 98.05p 101.50p 98.05p 98.80p 257508
22/12/2023 99.50p 100.60p 97.95p 100.00p 316472
21/12/2023 95.85p 99.00p 95.85p 98.95p 865211
20/12/2023 99.35p 99.35p 96.60p 98.00p 1545671
19/12/2023 98.50p 98.70p 96.00p 96.90p 415182
18/12/2023 95.50p 98.30p 95.25p 97.05p 468795
15/12/2023 97.45p 101.90p 96.60p 96.60p 1058093
14/12/2023 95.50p 100.97p 95.50p 100.10p 489127
13/12/2023 94.60p 98.02p 94.60p 97.00p 1261211
12/12/2023 95.10p 97.70p 95.10p 96.80p 472016
11/12/2023 96.95p 99.15p 95.15p 97.05p 389564
08/12/2023 94.30p 98.40p 94.30p 97.45p 423220
07/12/2023 97.30p 97.30p 95.05p 96.65p 529579
06/12/2023 97.00p 97.00p 94.50p 95.75p 2097809
05/12/2023 93.85p 99.20p 93.65p 96.10p 592646
04/12/2023 93.75p 98.35p 93.75p 96.20p 662077
01/12/2023 97.20p 99.90p 95.75p 96.25p 1418247
30/11/2023 98.40p 100.30p 96.95p 98.95p 1141246
29/11/2023 97.35p 100.80p 95.34p 99.10p 607847
28/11/2023 99.20p 101.31p 92.50p 97.00p 1211578
27/11/2023 101.40p 103.50p 100.70p 101.50p 1015103
24/11/2023 98.50p 102.90p 98.25p 101.40p 608540
23/11/2023 99.40p 102.30p 97.50p 101.00p 709135
22/11/2023 97.25p 101.10p 97.25p 98.95p 586917
21/11/2023 96.70p 99.85p 96.70p 98.90p 663537
20/11/2023 97.00p 98.85p 96.75p 96.80p 499006
17/11/2023 97.00p 99.80p 97.00p 98.05p 444901
16/11/2023 99.55p 100.00p 97.60p 97.80p 553718
15/11/2023 94.95p 101.00p 94.95p 99.55p 978077
14/11/2023 91.55p 97.80p 91.55p 96.50p 713735
13/11/2023 90.30p 94.00p 90.30p 93.65p 628744
10/11/2023 89.95p 93.30p 89.80p 92.55p 559497
09/11/2023 94.50p 94.50p 91.05p 92.40p 1492858
08/11/2023 89.80p 96.05p 88.95p 92.80p 796931
07/11/2023 87.20p 90.88p 87.20p 90.60p 999990
06/11/2023 91.75p 91.95p 89.00p 89.15p 460034
03/11/2023 91.90p 93.48p 91.55p 91.55p 845016
02/11/2023 90.40p 92.80p 90.30p 91.65p 1566082
01/11/2023 89.80p 91.00p 89.15p 91.00p 813886
31/10/2023 86.35p 90.60p 86.35p 89.85p 880798
30/10/2023 85.80p 89.50p 85.80p 88.35p 631133
27/10/2023 85.80p 88.35p 85.80p 87.35p 1407112
26/10/2023 86.30p 87.57p 86.00p 86.65p 693368
25/10/2023 87.60p 88.95p 85.80p 87.80p 821834
24/10/2023 87.70p 90.75p 87.70p 89.75p 796044
23/10/2023 85.80p 87.95p 85.04p 87.40p 6933212
20/10/2023 89.55p 89.55p 82.20p 88.00p 881539
19/10/2023 90.25p 90.85p 86.60p 87.55p 309524
18/10/2023 91.20p 93.05p 90.05p 90.55p 600363
17/10/2023 91.75p 93.70p 90.00p 92.00p 1274147
16/10/2023 90.25p 90.35p 86.50p 90.30p 776752
13/10/2023 86.60p 89.10p 84.45p 88.80p 930480
12/10/2023 81.65p 88.10p 81.25p 86.80p 811690

*Close Price adjusted for both dividends and splits