tiprankstipranks
Trending News
More News >
Greencore Group PLC (GB:GNC)
LSE:GNC
UK Market
Advertisement

Greencore (GNC) Historical Prices

Compare
71 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 31, 2025
253.50
259.00
253.00
257.00
257.00
+1.38%
968,075
0.49
Jul 30, 2025
256.50
259.00
253.00
253.50
253.50
-1.93%
662,559
0.33
Jul 29, 2025
265.50
266.92
258.50
258.50
258.50
-2.08%
625,402
0.31
Jul 28, 2025
270.50
273.00
264.00
264.00
264.00
-2.40%
1,755,712
0.87
Jul 25, 2025
276.50
279.00
270.00
270.50
270.50
-2.87%
9,409,902
4.98
Jul 24, 2025
275.00
281.00
272.50
278.50
278.50
+1.27%
2,345,792
1.25
Jul 23, 2025
270.50
277.00
269.50
275.00
275.00
+1.85%
2,720,725
1.47
Jul 22, 2025
255.50
270.50
251.50
270.00
270.00
+12.03%
3,624,747
1.95
Jul 21, 2025
238.00
242.00
237.00
241.00
241.00
+1.26%
862,996
0.46
Jul 18, 2025
230.00
239.79
230.00
238.00
238.00
+1.49%
778,517
0.41
Jul 17, 2025
235.00
237.50
232.50
234.50
234.50
-0.42%
700,723
0.36
Jul 16, 2025
228.00
235.50
228.00
235.50
235.50
+1.73%
1,122,072
0.58
Jul 15, 2025
231.50
235.00
230.50
231.50
231.50
-1.07%
513,054
0.26
Jul 14, 2025
228.00
235.50
228.00
234.00
234.00
+0.86%
1,309,686
0.68
Jul 11, 2025
232.50
235.00
232.00
232.00
232.00
-0.43%
776,960
0.40
Jul 10, 2025
228.50
234.50
228.50
233.00
233.00
+0.65%
817,481
0.41
Jul 09, 2025
239.00
239.00
231.00
231.50
231.50
-0.86%
1,052,100
0.53
Jul 08, 2025
229.50
235.50
229.50
233.50
233.50
-0.21%
845,960
0.42
Jul 07, 2025
234.50
234.50
230.50
234.00
234.00
+1.30%
711,842
0.34
Jul 04, 2025
230.00
233.50
229.50
231.00
231.00
-0.86%
561,439
0.26
Jul 03, 2025
225.50
234.00
225.50
233.00
233.00
+1.53%
440,703
0.20
Jul 02, 2025
233.50
234.00
225.50
229.50
229.50
-1.92%
4,727,589
2.21
Jul 01, 2025
233.50
235.50
230.50
234.00
234.00
+0.21%
967,938
0.45
Jun 30, 2025
234.00
238.00
232.50
233.50
233.50
-1.27%
880,480
0.41
Jun 27, 2025
230.50
239.00
230.50
236.50
236.50
+2.16%
2,791,310
1.33
Jun 26, 2025
226.00
231.50
224.00
231.50
231.50
+2.21%
2,573,678
1.25
Jun 25, 2025
228.50
228.50
223.50
226.50
226.50
-0.22%
7,424,685
3.79
Jun 24, 2025
224.00
229.00
224.00
227.00
227.00
+0.22%
813,797
0.41
Jun 23, 2025
224.50
226.50
219.50
226.50
226.50
+0.89%
1,460,896
0.74
Jun 20, 2025
228.50
228.50
222.50
224.50
224.50
+0.45%
12,966,490
7.35
Jun 19, 2025
225.50
228.50
223.00
223.50
223.50
-1.11%
2,468,668
1.42
Jun 18, 2025
228.00
229.50
224.00
226.00
226.00
-0.88%
1,458,860
0.84
Jun 17, 2025
228.00
229.50
224.50
228.00
228.00
+0.44%
1,199,293
0.69
Jun 16, 2025
226.50
230.00
224.00
227.00
227.00
-0.66%
693,739
0.40
Jun 13, 2025
232.00
237.50
228.50
228.50
228.50
-2.97%
974,569
0.55
Jun 12, 2025
229.00
237.00
227.50
235.50
235.50
+0.43%
1,469,255
0.83
Jun 11, 2025
228.00
236.00
227.00
234.50
234.50
+2.85%
2,004,497
1.15
Jun 10, 2025
229.00
231.00
227.50
228.00
228.00
0.00%
498,518
0.29
Jun 09, 2025
224.00
231.00
224.00
228.00
228.00
+0.22%
528,999
0.30
Jun 06, 2025
224.50
232.00
224.50
227.50
227.50
-1.09%
628,095
0.36
Jun 05, 2025
220.50
232.00
220.50
230.00
230.00
+2.00%
644,984
0.37
Jun 04, 2025
216.50
226.50
216.50
225.50
225.50
+2.04%
1,015,881
0.58
Jun 03, 2025
218.00
224.50
218.00
221.00
221.00
-1.34%
1,028,569
0.58
Jun 02, 2025
222.50
224.00
220.50
224.00
224.00
+0.22%
2,186,464
1.26
May 30, 2025
222.00
224.50
217.50
223.50
223.50
+2.52%
2,361,697
1.38
May 29, 2025
218.00
219.50
216.00
218.00
218.00
+0.23%
811,512
0.48
May 28, 2025
216.50
218.39
215.00
217.50
217.50
+0.46%
687,404
0.40
May 27, 2025
222.00
222.00
214.50
216.50
216.50
-1.37%
1,672,848
0.98
May 23, 2025
212.00
221.00
212.00
219.50
219.50
+0.92%
3,247,355
1.95
May 22, 2025
211.00
218.50
211.00
217.50
217.50
+2.59%
2,699,760
1.63
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis