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
21/05/2021 167.50p 168.90p 164.90p 167.40p 3080866
20/05/2021 170.00p 170.00p 166.70p 167.40p 1555857
19/05/2021 170.00p 174.30p 166.80p 167.10p 1902510
18/05/2021 169.40p 170.00p 166.00p 169.00p 959338
17/05/2021 170.00p 170.00p 164.40p 166.30p 1178137
14/05/2021 167.50p 169.00p 164.30p 166.20p 1642571
13/05/2021 158.90p 161.83p 158.10p 163.00p 529474
12/05/2021 169.70p 169.70p 162.10p 163.00p 1190849
11/05/2021 164.10p 169.94p 161.70p 165.50p 4003409
10/05/2021 157.60p 163.94p 157.60p 162.00p 418571
07/05/2021 160.80p 162.10p 159.20p 161.40p 819021
06/05/2021 160.30p 163.00p 158.10p 159.00p 822951
05/05/2021 157.90p 161.10p 157.60p 158.90p 861045
04/05/2021 159.10p 164.32p 158.50p 161.70p 2350362
30/04/2021 155.50p 159.70p 154.40p 158.70p 1725783
29/04/2021 156.00p 156.00p 153.40p 154.30p 1066125
28/04/2021 161.30p 161.30p 155.60p 155.60p 3751573
27/04/2021 157.20p 160.50p 153.90p 157.70p 2703184
26/04/2021 158.40p 158.40p 154.00p 155.00p 779753
23/04/2021 155.00p 156.20p 154.80p 155.90p 639307
22/04/2021 157.70p 157.70p 154.40p 156.20p 751172
21/04/2021 159.60p 159.60p 153.40p 154.70p 815169
20/04/2021 161.10p 161.10p 155.40p 155.60p 1059137
19/04/2021 163.30p 163.30p 159.08p 161.90p 2309654
16/04/2021 162.60p 162.60p 157.90p 159.50p 768498
15/04/2021 163.00p 163.00p 158.50p 158.90p 932834
14/04/2021 164.00p 164.00p 157.90p 160.20p 724794
13/04/2021 158.50p 161.60p 158.50p 160.80p 945261
12/04/2021 162.80p 162.80p 156.70p 158.90p 733502
09/04/2021 157.70p 161.90p 157.70p 158.50p 558055
08/04/2021 162.40p 163.20p 160.00p 161.00p 933270
07/04/2021 161.40p 162.90p 159.90p 160.50p 813552
06/04/2021 158.00p 159.80p 157.20p 159.50p 1101103
01/04/2021 158.60p 158.60p 154.80p 155.40p 603440
31/03/2021 157.50p 158.40p 154.60p 157.20p 1690250
30/03/2021 156.50p 156.50p 153.70p 154.80p 900244
29/03/2021 152.00p 154.80p 152.00p 153.60p 820164
26/03/2021 148.00p 155.10p 148.00p 153.80p 1175109
25/03/2021 153.00p 153.00p 148.20p 151.80p 881934
24/03/2021 152.00p 153.53p 149.10p 152.30p 1062111
23/03/2021 155.10p 155.58p 150.80p 150.90p 1248255
22/03/2021 153.50p 156.80p 152.50p 154.00p 1978667
19/03/2021 155.50p 157.00p 153.90p 156.00p 6692594
18/03/2021 157.50p 158.10p 154.90p 156.10p 1434223
17/03/2021 163.00p 163.00p 157.10p 157.10p 1380522
16/03/2021 157.70p 160.00p 156.30p 159.60p 1194812
15/03/2021 159.00p 159.00p 155.50p 156.00p 962085
12/03/2021 153.00p 155.91p 152.50p 155.40p 1548986
11/03/2021 153.00p 153.00p 149.40p 152.70p 3299950
10/03/2021 156.00p 156.50p 151.64p 151.90p 2076179
09/03/2021 156.30p 157.20p 154.50p 154.70p 2756333
08/03/2021 157.20p 157.20p 152.00p 154.90p 1345894
05/03/2021 157.40p 157.80p 153.02p 154.00p 2811763
04/03/2021 151.70p 159.30p 151.20p 157.20p 3785148
03/03/2021 152.20p 154.47p 151.09p 152.90p 3669713
02/03/2021 155.10p 156.00p 151.00p 151.70p 2163409
01/03/2021 154.10p 157.40p 153.10p 155.10p 3226848
26/02/2021 152.60p 156.06p 150.20p 151.90p 3096976
25/02/2021 153.80p 157.20p 153.50p 154.80p 12274962
24/02/2021 151.40p 159.00p 150.70p 153.80p 6981615
23/02/2021 140.10p 150.50p 140.10p 148.00p 8325577
22/02/2021 137.00p 143.70p 135.00p 143.30p 5929141
19/02/2021 139.00p 140.85p 136.10p 137.00p 4312491
18/02/2021 132.00p 137.90p 132.00p 136.80p 2111666
17/02/2021 133.10p 134.00p 131.67p 134.00p 1637349
16/02/2021 135.40p 137.48p 132.34p 133.50p 1753608
15/02/2021 130.40p 135.80p 128.87p 135.10p 1508256
12/02/2021 128.30p 130.23p 126.00p 129.60p 969219
11/02/2021 126.90p 130.10p 126.90p 128.60p 2033143
10/02/2021 127.50p 130.80p 126.10p 130.00p 1515762
09/02/2021 123.20p 127.60p 122.90p 127.10p 2458181
08/02/2021 122.90p 124.40p 121.80p 123.20p 1217151
05/02/2021 122.60p 122.90p 118.90p 122.20p 1818764
04/02/2021 119.10p 121.70p 118.30p 120.10p 883830
03/02/2021 115.90p 120.50p 115.90p 119.10p 1214313
02/02/2021 115.30p 118.90p 115.30p 118.90p 1481395
01/02/2021 118.90p 119.00p 114.90p 116.60p 2111037
29/01/2021 116.20p 117.49p 114.30p 116.40p 2689967
28/01/2021 120.50p 121.90p 116.00p 118.20p 1897064
27/01/2021 116.40p 129.70p 115.50p 121.30p 6095381
26/01/2021 116.00p 118.80p 109.80p 113.20p 3890934
25/01/2021 114.50p 117.70p 114.10p 116.50p 1829790
22/01/2021 113.40p 117.30p 110.50p 117.00p 3280410
21/01/2021 115.10p 117.40p 114.03p 114.70p 1875466
20/01/2021 112.10p 118.14p 112.10p 117.50p 1768040
19/01/2021 112.00p 115.10p 111.84p 115.00p 6556404
18/01/2021 112.70p 112.70p 108.75p 112.00p 1050119
15/01/2021 112.30p 112.30p 107.80p 111.50p 2364973
14/01/2021 108.50p 111.50p 106.50p 110.20p 1958705
13/01/2021 108.50p 108.50p 105.50p 105.90p 2277806
12/01/2021 107.00p 110.30p 107.00p 107.80p 1007446
11/01/2021 109.70p 110.35p 106.91p 108.90p 14733906
08/01/2021 111.50p 112.30p 109.97p 110.00p 1739433
07/01/2021 110.00p 111.86p 109.40p 110.80p 1333683
06/01/2021 112.00p 115.10p 110.20p 111.40p 1442799
05/01/2021 110.70p 114.50p 109.99p 114.40p 1012026
04/01/2021 119.00p 119.40p 109.20p 110.30p 2123108
31/12/2020 116.00p 118.20p 116.00p 116.50p 434636
30/12/2020 120.50p 120.50p 117.45p 118.00p 1196871
29/12/2020 120.00p 122.30p 116.40p 117.60p 1636076
24/12/2020 120.40p 120.40p 116.70p 117.30p 674000
23/12/2020 109.20p 117.40p 109.20p 116.50p 1093986
22/12/2020 110.60p 111.30p 107.45p 110.60p 1265091
21/12/2020 110.50p 111.50p 105.00p 109.20p 1450819
18/12/2020 115.00p 115.00p 111.50p 113.00p 3495733
17/12/2020 119.40p 119.40p 114.10p 114.60p 2225705
16/12/2020 115.40p 121.00p 115.40p 117.00p 2484086
15/12/2020 118.00p 118.10p 114.80p 118.10p 1916587
14/12/2020 116.80p 119.90p 115.50p 116.00p 846678
11/12/2020 119.70p 119.70p 112.60p 114.60p 2194873
10/12/2020 119.00p 120.20p 116.00p 116.00p 2019704
09/12/2020 117.10p 120.10p 114.60p 119.10p 1404391
08/12/2020 122.10p 123.60p 115.90p 116.50p 6478325
07/12/2020 127.50p 128.00p 122.60p 123.60p 1608070
04/12/2020 129.10p 129.20p 126.50p 128.00p 1795516
03/12/2020 124.20p 127.66p 123.00p 126.80p 3031968
02/12/2020 123.30p 123.90p 119.70p 122.90p 2081940
01/12/2020 118.50p 124.10p 117.50p 124.00p 3227493
30/11/2020 117.00p 121.75p 115.20p 117.10p 3743228
27/11/2020 117.00p 117.00p 113.30p 117.00p 4477467
26/11/2020 119.00p 119.00p 112.50p 115.60p 5095542
25/11/2020 125.00p 125.00p 115.80p 115.80p 3337007
24/11/2020 116.00p 127.00p 116.00p 124.00p 9757615
23/11/2020 115.00p 121.47p 114.80p 118.80p 1514856
20/11/2020 113.50p 115.50p 112.60p 113.30p 619930
19/11/2020 115.90p 118.40p 114.30p 115.10p 1818062
18/11/2020 121.90p 122.91p 116.80p 119.00p 1600956
17/11/2020 127.50p 128.40p 121.50p 121.90p 1561739
16/11/2020 121.00p 129.40p 120.10p 127.20p 1277521
13/11/2020 120.00p 120.82p 117.50p 120.00p 702768
12/11/2020 118.60p 120.60p 116.00p 119.00p 1416458
10/11/2020 114.50p 121.70p 110.60p 120.90p 1558484
09/11/2020 92.05p 117.50p 90.20p 115.70p 3224203
06/11/2020 92.90p 92.90p 89.60p 90.70p 910483
05/11/2020 93.05p 93.05p 88.00p 91.15p 940823
04/11/2020 90.80p 92.30p 88.90p 91.15p 664301
03/11/2020 90.20p 92.03p 89.90p 91.40p 597946
02/11/2020 89.00p 90.18p 87.95p 89.35p 756691
30/10/2020 88.00p 90.45p 88.00p 90.45p 1281277
29/10/2020 88.10p 92.10p 87.90p 89.20p 1215405
28/10/2020 93.40p 93.40p 87.25p 90.30p 1259755
27/10/2020 95.00p 96.45p 92.00p 93.00p 1361593
26/10/2020 100.00p 100.20p 95.45p 96.20p 754983
23/10/2020 102.10p 103.90p 100.30p 100.40p 1277213
22/10/2020 97.60p 103.50p 97.60p 102.90p 1087000
21/10/2020 99.15p 100.30p 97.35p 99.45p 922869
20/10/2020 95.20p 98.45p 92.80p 98.00p 1253148
19/10/2020 95.00p 97.10p 92.83p 93.25p 1254274
16/10/2020 98.95p 98.95p 95.30p 96.05p 1370590
15/10/2020 102.40p 102.78p 95.40p 96.25p 1939620
14/10/2020 104.90p 104.90p 101.90p 104.40p 597161
13/10/2020 107.00p 107.00p 102.80p 102.80p 678113
12/10/2020 106.70p 107.70p 105.60p 106.00p 848569
09/10/2020 103.10p 105.50p 102.12p 105.10p 597329
08/10/2020 104.30p 107.20p 102.00p 102.00p 1231524
07/10/2020 104.00p 104.70p 102.30p 103.40p 1989007
06/10/2020 92.65p 105.50p 92.65p 103.00p 2453052
05/10/2020 102.10p 103.18p 87.61p 95.00p 7792769
02/10/2020 101.60p 102.80p 99.35p 101.80p 810523
01/10/2020 99.85p 104.40p 99.40p 100.10p 1830316
30/09/2020 98.00p 100.40p 97.55p 98.00p 14381092
29/09/2020 105.00p 105.87p 100.00p 100.00p 2036316
28/09/2020 102.30p 106.70p 102.30p 105.30p 3436822
25/09/2020 103.20p 104.20p 101.00p 103.00p 1352148
24/09/2020 99.50p 104.20p 99.00p 101.50p 1633413
23/09/2020 98.05p 102.60p 96.55p 100.00p 5145715
22/09/2020 98.00p 99.70p 95.00p 95.95p 3257960
21/09/2020 110.00p 110.00p 97.20p 97.80p 2694503
18/09/2020 110.00p 110.20p 106.40p 110.00p 2207046
17/09/2020 110.00p 111.50p 108.90p 110.00p 1281516
16/09/2020 110.00p 112.80p 109.30p 112.30p 913511
15/09/2020 114.10p 116.00p 110.40p 111.50p 998952
14/09/2020 114.80p 115.10p 112.80p 115.10p 483860
11/09/2020 115.60p 116.90p 113.40p 113.90p 337930
10/09/2020 117.20p 119.00p 113.50p 114.60p 819153
09/09/2020 117.80p 119.41p 116.70p 117.80p 3826624
08/09/2020 121.80p 122.50p 116.10p 117.80p 578469
07/09/2020 121.60p 123.00p 119.30p 120.50p 333029
04/09/2020 120.70p 122.50p 118.30p 120.40p 709591
03/09/2020 122.00p 124.20p 117.90p 118.90p 1025925
02/09/2020 122.70p 124.20p 120.70p 122.10p 589583
01/09/2020 128.80p 128.80p 119.70p 122.00p 930560
28/08/2020 128.80p 128.80p 125.10p 125.70p 598537
27/08/2020 125.50p 128.00p 124.10p 128.00p 427322
26/08/2020 122.00p 125.10p 122.00p 125.10p 326358
25/08/2020 122.60p 127.10p 122.50p 123.80p 581270
24/08/2020 125.50p 125.70p 122.70p 125.00p 634638
21/08/2020 124.60p 127.64p 117.80p 123.90p 4739359
20/08/2020 121.40p 126.99p 120.70p 126.00p 973488
19/08/2020 119.40p 121.40p 118.45p 120.90p 546053
18/08/2020 122.10p 126.20p 118.90p 119.00p 1264496
14/08/2020 125.70p 127.46p 119.89p 120.50p 1581704
13/08/2020 129.30p 133.30p 123.90p 128.80p 1214495
12/08/2020 133.00p 133.40p 129.90p 132.20p 641082
11/08/2020 129.30p 134.50p 129.30p 134.00p 597729
10/08/2020 131.50p 133.32p 124.30p 128.20p 704816
07/08/2020 127.20p 131.50p 123.60p 131.50p 861742
06/08/2020 129.90p 130.40p 123.90p 125.50p 1020327
05/08/2020 124.30p 131.70p 124.30p 131.70p 957836
04/08/2020 123.20p 128.10p 123.20p 127.30p 1270014

*Close Price adjusted for both dividends and splits