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
24/12/2024 203.50p 203.50p 199.20p 200.00p 298913
23/12/2024 201.00p 203.00p 199.00p 199.00p 827268
20/12/2024 202.00p 203.00p 197.60p 203.00p 3338207
19/12/2024 199.80p 201.50p 197.80p 199.20p 3324597
18/12/2024 202.50p 205.50p 201.00p 202.00p 1099158
17/12/2024 206.00p 210.00p 203.00p 203.00p 4011867
16/12/2024 209.50p 211.50p 208.50p 210.00p 2050188
13/12/2024 210.50p 212.50p 210.40p 210.50p 494135
12/12/2024 212.50p 212.50p 210.00p 212.00p 720347
11/12/2024 210.50p 211.00p 208.50p 210.50p 833111
10/12/2024 209.00p 211.50p 203.50p 211.50p 2065134
09/12/2024 216.50p 216.50p 207.50p 209.00p 3517284
06/12/2024 220.00p 220.00p 212.00p 212.00p 2317577
05/12/2024 216.50p 219.02p 211.84p 219.00p 1516500
04/12/2024 225.00p 225.00p 218.00p 218.00p 2113148
03/12/2024 204.50p 228.17p 204.50p 220.50p 6640458
02/12/2024 201.00p 201.00p 193.80p 197.20p 1294223
29/11/2024 195.00p 198.60p 195.00p 198.00p 748520
28/11/2024 192.60p 197.60p 192.60p 196.40p 457621
27/11/2024 197.80p 197.80p 193.40p 195.60p 978204
26/11/2024 200.00p 200.00p 192.60p 193.40p 896094
25/11/2024 193.60p 199.20p 193.60p 198.20p 1430287
22/11/2024 196.20p 198.80p 194.80p 197.60p 1233197
21/11/2024 193.20p 195.80p 188.60p 194.80p 2682957
20/11/2024 198.00p 198.60p 194.60p 194.80p 477449
19/11/2024 197.00p 199.60p 196.00p 197.80p 120744
18/11/2024 196.00p 198.20p 194.20p 197.80p 870272
15/11/2024 198.60p 201.00p 195.20p 196.20p 1329525
14/11/2024 198.00p 200.50p 198.00p 199.00p 2006634
13/11/2024 204.00p 204.00p 198.80p 200.00p 1719136
12/11/2024 202.50p 203.75p 198.80p 202.00p 1472890
11/11/2024 209.00p 209.00p 203.50p 203.50p 1102922
08/11/2024 209.50p 210.66p 204.50p 205.00p 1158105
07/11/2024 209.00p 211.50p 207.50p 210.00p 987193
06/11/2024 212.00p 213.00p 206.00p 208.00p 1307940
05/11/2024 206.50p 212.00p 206.50p 209.50p 1277318
04/11/2024 204.00p 208.50p 203.00p 208.50p 1792768
01/11/2024 208.50p 209.00p 204.00p 204.00p 1732928
31/10/2024 214.50p 214.50p 207.00p 208.00p 1257305
30/10/2024 210.00p 215.00p 210.00p 213.00p 2497138
29/10/2024 211.00p 215.50p 210.00p 213.50p 572192
28/10/2024 214.50p 217.00p 212.46p 215.50p 806437
25/10/2024 219.00p 219.00p 213.00p 215.50p 699624
24/10/2024 217.00p 217.00p 214.00p 213.50p 404055
23/10/2024 213.50p 216.50p 212.00p 213.50p 535663
22/10/2024 213.00p 216.50p 212.50p 215.00p 725589
21/10/2024 218.50p 218.50p 215.50p 216.50p 541469
18/10/2024 215.00p 219.00p 214.00p 217.00p 3215162
17/10/2024 215.50p 218.00p 213.50p 214.00p 965103
16/10/2024 220.00p 221.00p 215.50p 217.00p 1074316
15/10/2024 211.00p 218.00p 209.00p 217.50p 1110244
14/10/2024 215.00p 215.00p 207.14p 209.50p 886950
11/10/2024 206.50p 213.00p 206.50p 212.00p 1253750
10/10/2024 196.80p 207.50p 196.80p 207.50p 1899744
09/10/2024 196.60p 199.80p 195.40p 197.60p 3078886
08/10/2024 185.00p 197.00p 179.04p 196.00p 4293298
07/10/2024 183.60p 183.80p 179.80p 180.20p 563727
04/10/2024 178.20p 183.00p 178.20p 181.60p 894919
03/10/2024 180.00p 180.00p 177.20p 179.20p 839346
02/10/2024 182.80p 182.80p 176.80p 178.20p 886412
01/10/2024 182.40p 185.80p 179.80p 179.80p 981829
30/09/2024 182.00p 185.00p 181.00p 184.00p 727804
27/09/2024 179.60p 184.20p 179.60p 183.80p 956462
26/09/2024 184.00p 184.00p 180.00p 180.40p 698783
25/09/2024 179.60p 181.00p 177.80p 179.40p 519689
24/09/2024 181.00p 181.12p 178.00p 178.80p 553209
23/09/2024 177.00p 181.40p 175.40p 179.60p 735020
20/09/2024 183.00p 185.40p 176.60p 176.60p 2991430
19/09/2024 183.00p 184.40p 183.00p 184.00p 989641
18/09/2024 182.00p 184.40p 182.00p 182.60p 850079
17/09/2024 187.00p 187.00p 183.00p 183.40p 1199871
16/09/2024 188.00p 188.00p 182.20p 183.60p 541990
13/09/2024 181.00p 186.00p 179.80p 185.20p 1708204
12/09/2024 180.00p 182.80p 177.80p 181.60p 2331170
11/09/2024 179.80p 180.60p 176.51p 177.40p 1089766
10/09/2024 179.40p 182.00p 178.26p 179.20p 1485807
09/09/2024 179.00p 182.20p 177.80p 179.60p 1877659
06/09/2024 184.20p 185.20p 177.40p 177.80p 985090
05/09/2024 186.80p 186.80p 178.20p 184.20p 787199
04/09/2024 178.80p 184.80p 178.77p 184.80p 1161695
03/09/2024 184.00p 187.80p 182.40p 182.40p 963467
02/09/2024 187.00p 187.80p 183.80p 187.60p 579996
30/08/2024 185.40p 187.00p 182.20p 186.80p 2071815
29/08/2024 188.80p 188.80p 182.80p 183.60p 1050437
28/08/2024 187.20p 187.20p 183.80p 186.40p 605476
27/08/2024 181.80p 184.20p 176.60p 184.20p 945597
23/08/2024 177.00p 181.40p 177.00p 180.80p 512918
22/08/2024 180.00p 181.80p 178.20p 180.20p 549893
21/08/2024 180.00p 180.80p 177.60p 178.60p 609896
20/08/2024 173.80p 180.40p 173.80p 178.40p 886497
19/08/2024 180.00p 180.00p 177.40p 179.00p 93745
16/08/2024 180.00p 180.00p 177.40p 179.00p 611202
15/08/2024 175.00p 179.40p 175.00p 179.00p 1812526
14/08/2024 174.00p 177.60p 174.00p 175.00p 737835
13/08/2024 173.00p 180.20p 173.00p 175.60p 1158509
12/08/2024 173.00p 177.20p 173.00p 177.00p 461998
09/08/2024 174.00p 177.00p 172.85p 173.80p 864914
08/08/2024 171.60p 174.84p 170.60p 172.60p 1318132
07/08/2024 172.00p 175.20p 171.42p 175.20p 4143610
06/08/2024 172.80p 174.60p 167.40p 171.80p 1059146
05/08/2024 171.20p 171.40p 164.40p 171.20p 1135196
02/08/2024 180.60p 180.60p 172.20p 173.00p 1628558
01/08/2024 182.00p 182.00p 176.20p 180.00p 932915
31/07/2024 175.00p 180.20p 175.00p 180.20p 1004492
30/07/2024 178.00p 180.00p 175.40p 177.60p 1490353
29/07/2024 179.60p 184.80p 176.00p 176.40p 1304462
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

*Close Price adjusted for both dividends and splits