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
22/12/2022 63.75p 65.30p 63.71p 64.00p 620037
21/12/2022 62.00p 64.50p 62.00p 63.95p 770654
20/12/2022 65.30p 65.30p 62.40p 62.45p 655801
19/12/2022 62.90p 64.10p 61.50p 63.70p 1137700
16/12/2022 61.75p 62.10p 61.00p 61.80p 3451252
15/12/2022 63.80p 64.40p 61.80p 62.10p 909054
14/12/2022 63.00p 63.50p 61.85p 63.25p 1496682
13/12/2022 62.35p 63.20p 60.45p 62.70p 2586833
12/12/2022 64.00p 64.00p 60.15p 60.75p 1047083
09/12/2022 62.80p 62.80p 61.40p 62.70p 1045589
08/12/2022 63.75p 63.75p 61.60p 61.90p 1181875
07/12/2022 64.15p 64.15p 62.00p 62.20p 1389509
06/12/2022 66.00p 66.10p 62.60p 62.75p 1589029
05/12/2022 66.80p 66.80p 65.20p 65.50p 1907175
02/12/2022 65.20p 65.75p 63.30p 65.00p 1597553
01/12/2022 65.55p 65.65p 63.80p 63.80p 2435518
30/11/2022 66.50p 66.58p 64.40p 64.40p 4713064
29/11/2022 69.50p 71.05p 64.65p 65.20p 3291938
28/11/2022 71.40p 72.95p 70.20p 71.20p 1333283
25/11/2022 72.15p 72.84p 70.36p 70.90p 381784
24/11/2022 71.65p 73.15p 70.52p 71.80p 2531685
23/11/2022 71.00p 71.10p 69.55p 70.40p 267037
22/11/2022 71.35p 71.35p 69.65p 70.50p 436875
21/11/2022 70.95p 71.90p 69.45p 69.85p 502221
18/11/2022 70.55p 71.45p 69.95p 71.20p 1391062
17/11/2022 69.45p 71.55p 68.15p 70.90p 1135945
16/11/2022 70.00p 70.53p 67.50p 69.15p 1372593
15/11/2022 70.70p 70.95p 69.40p 70.20p 674969
14/11/2022 69.00p 70.40p 67.80p 70.10p 1421433
11/11/2022 69.00p 69.00p 67.75p 68.60p 2829990
10/11/2022 66.65p 69.00p 64.99p 67.85p 1671234
09/11/2022 66.75p 67.55p 66.35p 67.00p 1919637
08/11/2022 66.30p 67.00p 65.90p 66.80p 8381487
07/11/2022 66.55p 67.80p 65.60p 67.00p 1917315
04/11/2022 65.45p 66.45p 64.70p 65.60p 2360689
03/11/2022 66.75p 67.85p 63.95p 65.15p 364332
02/11/2022 69.85p 69.85p 66.25p 67.25p 1096223
01/11/2022 68.45p 70.55p 67.81p 68.05p 2071282
31/10/2022 67.75p 68.75p 66.50p 67.00p 644353
28/10/2022 68.15p 69.50p 66.90p 67.40p 434780
27/10/2022 68.15p 68.90p 66.95p 67.95p 845271
26/10/2022 66.50p 68.50p 66.30p 67.95p 2269697
25/10/2022 65.25p 66.47p 61.35p 66.05p 951384
24/10/2022 65.05p 67.85p 63.75p 64.05p 981293
21/10/2022 67.35p 67.90p 66.05p 66.75p 690618
20/10/2022 65.70p 68.50p 65.70p 67.75p 971644
19/10/2022 68.80p 70.30p 66.45p 66.45p 993003
18/10/2022 69.10p 71.50p 69.10p 70.55p 632872
17/10/2022 66.85p 70.95p 66.85p 70.80p 1224068
14/10/2022 68.00p 69.20p 67.65p 68.40p 1096023
13/10/2022 65.00p 68.60p 65.00p 67.80p 1691702
12/10/2022 68.95p 68.95p 65.55p 66.20p 2046978
11/10/2022 68.00p 69.10p 66.55p 67.30p 3731543
10/10/2022 72.00p 72.00p 67.88p 69.30p 2009112
07/10/2022 71.05p 73.05p 71.00p 71.70p 982535
06/10/2022 72.55p 75.90p 72.55p 72.90p 1293284
05/10/2022 75.45p 76.75p 74.20p 74.45p 961508
04/10/2022 73.85p 76.00p 73.34p 76.00p 10323205
03/10/2022 71.00p 72.60p 70.90p 72.40p 1114003
30/09/2022 70.00p 72.50p 70.00p 72.20p 1516952
29/09/2022 75.00p 76.75p 70.50p 70.50p 3469925
28/09/2022 74.10p 75.35p 70.93p 75.15p 1985642
27/09/2022 76.40p 77.75p 74.15p 74.15p 1368252
26/09/2022 76.40p 77.39p 74.63p 76.05p 1868989
23/09/2022 79.00p 80.00p 74.00p 77.20p 4555079
22/09/2022 81.85p 81.85p 79.15p 79.45p 4108979
21/09/2022 80.00p 81.20p 78.35p 79.95p 4343972
20/09/2022 83.50p 84.00p 81.15p 81.15p 8590325
16/09/2022 87.00p 87.00p 81.30p 82.25p 17970732
15/09/2022 86.35p 89.30p 82.45p 86.30p 2578846
14/09/2022 89.50p 89.65p 87.90p 88.65p 2023433
13/09/2022 89.95p 90.60p 89.35p 89.85p 1110693
12/09/2022 89.40p 90.65p 87.60p 89.95p 673295
09/09/2022 84.55p 88.30p 84.55p 88.00p 1660878
08/09/2022 85.20p 86.75p 84.64p 85.80p 958928
07/09/2022 86.45p 87.00p 84.50p 85.65p 907502
06/09/2022 85.90p 87.55p 84.45p 86.45p 769861
05/09/2022 85.25p 86.30p 83.30p 84.10p 664692
02/09/2022 86.70p 86.95p 84.95p 86.50p 906509
01/09/2022 85.00p 85.92p 83.85p 85.00p 1197666
31/08/2022 85.40p 87.61p 85.00p 85.05p 2532435
30/08/2022 86.45p 88.45p 86.30p 87.40p 3657093
26/08/2022 85.00p 90.30p 85.00p 86.35p 1538751
25/08/2022 88.20p 89.10p 86.95p 87.95p 2546025
24/08/2022 86.00p 87.70p 84.50p 87.70p 744789
23/08/2022 92.60p 92.60p 86.30p 86.35p 860801
22/08/2022 95.85p 97.00p 92.60p 92.60p 601656
19/08/2022 98.00p 100.30p 97.10p 97.10p 399463
18/08/2022 101.90p 101.90p 99.90p 100.00p 461479
17/08/2022 97.90p 100.80p 97.90p 100.30p 603543
16/08/2022 100.50p 100.60p 98.75p 99.55p 671193
15/08/2022 101.90p 101.90p 100.15p 100.90p 638344
12/08/2022 101.50p 101.60p 99.80p 101.00p 1262275
11/08/2022 99.35p 100.50p 97.60p 98.85p 407415
10/08/2022 97.60p 99.55p 96.70p 99.05p 571707
09/08/2022 96.55p 99.38p 96.55p 97.50p 581490
08/08/2022 100.10p 100.71p 98.65p 98.70p 500800
05/08/2022 101.20p 102.30p 100.50p 100.60p 638075
04/08/2022 100.60p 102.50p 99.47p 101.40p 1086043
03/08/2022 100.40p 101.60p 99.10p 101.40p 2045574
02/08/2022 97.85p 101.37p 97.85p 99.85p 505530
01/08/2022 101.00p 101.80p 100.00p 100.70p 749515
29/07/2022 99.10p 102.09p 99.10p 100.60p 1095448
28/07/2022 102.00p 102.49p 98.50p 101.20p 913749
27/07/2022 102.00p 104.70p 102.00p 102.00p 1110308
26/07/2022 109.50p 109.50p 102.10p 104.30p 2061025
25/07/2022 102.90p 107.60p 102.90p 107.30p 638067
22/07/2022 102.00p 106.30p 102.00p 105.20p 244163
21/07/2022 102.20p 104.60p 100.80p 103.40p 468336
20/07/2022 102.70p 102.91p 101.00p 101.10p 478090
19/07/2022 98.90p 101.70p 98.80p 101.20p 492509
18/07/2022 98.80p 99.20p 96.35p 99.05p 738634
15/07/2022 94.90p 95.75p 92.90p 95.75p 3992446
14/07/2022 96.20p 96.20p 91.75p 92.60p 499114
13/07/2022 96.55p 96.55p 93.50p 93.85p 654398
12/07/2022 95.20p 95.83p 92.70p 94.15p 630031
11/07/2022 95.20p 97.05p 94.50p 95.00p 1452716
08/07/2022 96.60p 97.15p 95.93p 96.50p 1495114
07/07/2022 96.00p 97.60p 96.00p 96.35p 359563
06/07/2022 97.10p 97.70p 95.73p 96.00p 549542
05/07/2022 99.00p 99.30p 95.30p 95.80p 382799
04/07/2022 99.00p 100.05p 97.65p 98.80p 938341
01/07/2022 97.55p 101.60p 97.55p 98.90p 845685
30/06/2022 101.50p 102.10p 97.95p 99.30p 1428699
29/06/2022 105.10p 105.70p 101.70p 102.40p 780587
28/06/2022 105.50p 106.97p 104.80p 105.30p 473314
27/06/2022 106.30p 107.00p 105.37p 105.80p 502973
24/06/2022 103.40p 106.20p 103.40p 105.60p 505460
23/06/2022 106.40p 107.70p 104.40p 105.00p 563264
22/06/2022 105.00p 106.90p 104.40p 106.50p 938451
21/06/2022 106.00p 108.10p 106.00p 106.90p 144313
20/06/2022 110.80p 110.80p 106.90p 106.90p 605911
17/06/2022 109.70p 109.70p 106.20p 107.00p 2892504
16/06/2022 112.20p 112.20p 106.10p 106.70p 1488109
15/06/2022 111.00p 112.30p 109.20p 111.40p 741185
14/06/2022 108.40p 111.30p 107.60p 109.50p 3133541
13/06/2022 108.20p 111.50p 108.20p 111.50p 1298576
10/06/2022 110.00p 111.70p 110.00p 111.30p 1175113
09/06/2022 109.90p 113.00p 108.44p 111.10p 1116197
08/06/2022 111.90p 113.16p 110.30p 110.30p 375862
07/06/2022 112.00p 113.90p 110.80p 113.00p 791265
06/06/2022 110.20p 121.90p 110.20p 114.60p 2295124
01/06/2022 109.80p 111.30p 108.40p 109.70p 659025
31/05/2022 107.00p 110.90p 107.00p 109.00p 1669170
27/05/2022 112.00p 112.00p 108.30p 110.00p 1185229
26/05/2022 110.30p 110.30p 105.90p 109.40p 2491967
25/05/2022 110.60p 112.00p 106.30p 107.50p 1902417
24/05/2022 109.80p 118.30p 108.62p 110.40p 3827034
23/05/2022 103.70p 107.80p 103.70p 107.30p 625029
20/05/2022 104.90p 107.40p 103.90p 105.40p 710086
19/05/2022 103.40p 106.40p 103.00p 105.50p 1514068
18/05/2022 108.80p 109.30p 100.71p 105.20p 4463379
17/05/2022 108.20p 112.40p 108.20p 110.40p 1044100
16/05/2022 108.80p 111.20p 108.80p 110.20p 1150128
13/05/2022 109.00p 111.30p 109.00p 110.40p 2375432
12/05/2022 110.40p 111.10p 109.00p 109.90p 978971
11/05/2022 108.80p 113.40p 108.80p 111.70p 1725469
10/05/2022 110.20p 112.20p 109.40p 110.30p 540478
09/05/2022 112.80p 112.80p 108.70p 109.40p 712142
06/05/2022 111.30p 111.58p 105.50p 108.80p 9331467
05/05/2022 115.00p 115.00p 110.80p 111.30p 974935
04/05/2022 117.60p 117.60p 113.04p 113.10p 1808592
03/05/2022 111.50p 116.00p 111.40p 114.30p 5983663
29/04/2022 115.00p 115.70p 113.20p 114.60p 487460
28/04/2022 114.60p 115.00p 112.90p 114.50p 2179445
27/04/2022 117.70p 117.70p 113.80p 114.60p 940216
26/04/2022 115.00p 118.00p 115.00p 117.10p 57952
25/04/2022 117.60p 117.70p 115.20p 117.10p 488791
22/04/2022 118.00p 119.60p 117.64p 118.70p 659591
21/04/2022 116.00p 120.50p 116.00p 119.90p 602856
20/04/2022 116.80p 119.80p 116.80p 118.80p 522037
19/04/2022 123.00p 123.00p 118.90p 119.50p 457547
14/04/2022 118.40p 122.30p 118.40p 121.50p 520056
13/04/2022 122.00p 122.30p 119.40p 121.90p 489099
12/04/2022 129.30p 129.30p 120.30p 120.30p 1035324
11/04/2022 131.00p 131.00p 127.20p 128.00p 1232527
08/04/2022 127.80p 129.10p 127.30p 128.00p 429189
07/04/2022 128.30p 129.90p 126.18p 127.80p 596980
06/04/2022 128.60p 128.71p 124.10p 126.30p 720916
05/04/2022 125.70p 128.99p 125.70p 127.50p 396829
04/04/2022 128.60p 130.24p 128.00p 128.10p 428500
01/04/2022 132.40p 132.40p 129.10p 129.20p 319834
31/03/2022 135.00p 135.00p 128.50p 128.50p 1112479
30/03/2022 135.00p 136.30p 132.40p 132.50p 811433
29/03/2022 131.50p 136.54p 131.50p 135.90p 620077
28/03/2022 131.70p 135.20p 131.70p 134.10p 806298
25/03/2022 128.60p 133.70p 128.60p 133.30p 454086
24/03/2022 131.20p 132.70p 129.60p 131.70p 1327549
23/03/2022 131.60p 133.00p 131.40p 132.50p 723588
22/03/2022 128.80p 132.10p 128.80p 131.60p 608143
21/03/2022 127.60p 130.40p 127.60p 129.90p 753535
18/03/2022 129.00p 131.34p 127.80p 129.80p 1235535
17/03/2022 130.00p 132.20p 129.80p 131.70p 865965
16/03/2022 125.50p 129.00p 125.00p 129.00p 1964493
15/03/2022 118.40p 125.00p 118.40p 125.00p 820574
14/03/2022 114.30p 120.30p 113.95p 120.30p 1620388
11/03/2022 116.30p 116.30p 112.89p 115.70p 10109814
10/03/2022 117.50p 117.50p 112.80p 113.50p 2379255
09/03/2022 116.20p 119.40p 115.20p 116.50p 1231358
08/03/2022 112.90p 118.70p 112.80p 116.20p 1054898

*Close Price adjusted for both dividends and splits