Canada markets open in 7 hours 2 minutes

Greencore Group plc (GNC.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
132.200.00 (0.00%)
At close: 04:35PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 2022131.70132.60129.80132.20132.20643,280
Jan. 17, 2022131.90134.10131.90132.20132.20464,495
Jan. 14, 2022131.90134.20131.90132.90132.90592,769
Jan. 13, 2022133.90135.16130.80133.80133.80796,055
Jan. 12, 2022128.90133.30128.90131.90131.90764,778
Jan. 11, 2022133.50135.40131.50132.40132.40609,084
Jan. 10, 2022134.10136.20133.60134.70134.702,877,354
Jan. 07, 2022134.00135.30132.70134.80134.80847,252
Jan. 06, 2022135.80136.40133.50135.10135.10673,964
Jan. 05, 2022137.00139.00135.60136.10136.10905,346
Jan. 04, 2022130.00137.20130.00136.60136.601,585,515
Dec. 31, 2021127.80129.50127.80129.50129.50275,980
Dec. 30, 2021130.00130.20129.20129.70129.70405,384
Dec. 29, 2021129.00131.90128.80130.00130.00752,242
Dec. 24, 2021133.40133.40129.30129.30129.3081,018
Dec. 23, 2021130.50131.60129.00130.00130.00637,208
Dec. 22, 2021124.50131.40124.50129.70129.70899,907
Dec. 21, 2021126.20127.90124.80126.60126.60843,120
Dec. 20, 2021123.60124.60120.80124.60124.601,526,068
Dec. 17, 2021124.80127.00124.20125.70125.701,764,650
Dec. 16, 2021123.90127.90123.90124.80124.801,292,498
Dec. 15, 2021129.00131.40125.10125.10125.101,381,807
Dec. 14, 2021131.60132.30129.00130.90130.903,201,773
Dec. 13, 2021132.80133.80128.10128.10128.101,616,899
Dec. 10, 2021135.00136.30133.10133.80133.80873,821
Dec. 09, 2021135.00135.00132.38133.70133.70850,886
Dec. 08, 2021132.60134.40130.40134.10134.103,365,472
Dec. 07, 2021132.40134.30131.90132.70132.70833,307
Dec. 06, 2021132.50133.82130.30133.30133.301,417,496
Dec. 03, 2021128.70133.10128.70130.70130.701,814,597
Dec. 02, 2021129.00132.00128.60131.40131.401,033,529
Dec. 01, 2021125.80130.78125.40130.70130.701,562,936
Nov. 30, 2021122.00129.50119.40125.00125.004,228,958
Nov. 29, 2021120.60124.70120.60123.10123.101,818,708
Nov. 26, 2021131.20131.20120.60120.60120.602,907,462
Nov. 25, 2021133.20136.15131.70135.30135.30610,011
Nov. 24, 2021130.00133.80130.00132.90132.90986,738
Nov. 23, 2021132.50134.61132.30133.30133.30766,385
Nov. 22, 2021131.00134.30129.44133.50133.501,033,624
Nov. 19, 2021137.50137.50131.00131.50131.506,233,462
Nov. 18, 2021130.90135.50130.90133.80133.80769,526
Nov. 17, 2021130.70134.80130.70133.60133.60626,862
Nov. 16, 2021134.00134.60132.80134.00134.002,187,883
Nov. 15, 2021131.20135.00131.20134.00134.00571,001
Nov. 12, 2021137.50137.50134.00134.00134.00727,432
Nov. 11, 2021135.40137.50134.70135.00135.00632,372
Nov. 10, 2021134.90136.70134.70136.00136.001,396,785
Nov. 09, 2021130.80134.90130.80133.60133.60721,150
Nov. 08, 2021131.00134.42131.00132.60132.60431,442
Nov. 05, 2021133.50134.60131.90134.60134.601,190,710
Nov. 04, 2021134.20135.30132.30132.30132.30679,452
Nov. 03, 2021136.40136.40130.80133.70133.70951,864
Nov. 02, 2021129.00133.40129.00133.20133.203,198,495
Nov. 01, 2021126.00130.97126.00130.50130.50943,922
Oct. 29, 2021126.10129.40126.00129.20129.206,685,512
Oct. 28, 2021131.70131.70127.20129.40129.40655,428
Oct. 27, 2021125.30129.40125.30128.00128.00594,616
Oct. 26, 2021131.30131.30127.50128.40128.40528,361
Oct. 25, 2021128.00129.60127.20128.00128.00697,351
Oct. 22, 2021126.60129.60126.60128.30128.30708,402
Oct. 21, 2021128.50130.60127.80129.30129.30846,566
Oct. 20, 2021129.40130.30127.40128.20128.20768,326
Oct. 19, 2021129.70131.00128.70129.50129.50827,825
Oct. 18, 2021137.90137.90130.30130.30130.30742,978
Oct. 15, 2021137.80137.80133.70135.20135.20644,210
Oct. 14, 2021133.20136.80130.80134.50134.501,010,427
Oct. 13, 2021132.80134.00131.40131.60131.60616,789
Oct. 12, 2021131.70133.90131.70133.10133.10560,876
Oct. 11, 2021136.60136.91133.30133.70133.70649,039
Oct. 08, 2021136.00138.00133.90136.60136.60982,959
Oct. 07, 2021135.60135.80131.60133.40133.40934,984
Oct. 06, 2021135.20135.20130.25134.10134.101,560,970
Oct. 05, 2021137.40137.40135.10136.20136.201,363,237
Oct. 04, 2021136.70140.80136.30137.00137.001,681,138
Oct. 01, 2021145.60145.60134.80137.80137.804,710,869
Sep. 30, 2021143.00145.20141.20141.20141.201,423,379
Sep. 29, 2021147.00147.00141.50144.30144.301,254,475
Sep. 28, 2021149.70149.70144.50146.60146.604,072,850
Sep. 27, 2021144.20147.10142.36146.10146.103,083,807
Sep. 24, 2021141.00143.00139.60142.10142.101,006,461
Sep. 23, 2021138.90141.60138.10140.00140.001,359,202
Sep. 22, 2021131.50138.10131.50137.70137.701,398,089
Sep. 21, 2021133.80134.90130.40134.90134.90868,685
Sep. 20, 2021131.80134.68130.20132.30132.30714,764
Sep. 17, 2021130.00135.60130.00134.40134.403,076,440
Sep. 16, 2021127.50133.20127.50133.20133.201,599,568
Sep. 15, 2021132.00134.40129.50129.50129.501,241,112
Sep. 14, 2021134.90137.70134.50134.50134.501,142,300
Sep. 13, 2021137.90138.80135.68138.00138.00394,740
Sep. 10, 2021136.50137.20135.50137.00137.00989,403
Sep. 09, 2021137.00137.00133.30136.10136.10948,466
Sep. 08, 2021133.00136.40133.00134.80134.801,412,070
Sep. 07, 2021139.10139.10133.10133.40133.40861,903
Sep. 06, 2021136.00136.90134.07136.10136.10892,942
Sep. 03, 2021138.00140.20134.90135.70135.703,011,613
Sep. 02, 2021142.00142.00137.60139.10139.10896,707
Sep. 01, 2021142.00142.40138.30139.00139.003,552,062
Aug. 31, 2021142.50142.50138.70142.00142.001,702,436
Aug. 27, 2021139.50140.40137.40140.20140.20871,019
Aug. 26, 2021136.80138.50136.50137.80137.80594,645
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...