Canada markets closed

Greencore Group plc (GNC.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
101.00+2.15 (+2.18%)
At close: 05:14PM BST
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022101.50101.6099.80101.00101.001,513,250
Aug 11, 202299.35100.5097.6098.8598.85565,080
Aug 10, 202297.6099.5596.7099.0599.05732,370
Aug 09, 202296.5599.3896.5597.5097.50882,715
Aug 08, 2022100.10100.7198.6598.7098.70714,560
Aug 05, 2022101.20102.30100.50100.60100.60804,317
Aug 04, 2022100.60102.5099.47101.40101.408,394,932
Aug 03, 2022100.40101.6099.10101.40101.403,690,169
Aug 02, 202297.85101.3897.8599.8599.85614,743
Aug 01, 2022101.00101.80100.00100.70100.70918,710
Jul 29, 202299.10102.0999.10100.60100.601,397,363
Jul 28, 2022102.00102.4998.50101.20101.201,050,007
Jul 27, 2022102.00104.70102.00102.00102.002,134,157
Jul 26, 2022109.50109.50102.10104.30104.302,261,330
Jul 25, 2022102.90107.60102.90107.30107.30737,742
Jul 22, 2022102.00106.30102.00105.20105.20333,283
Jul 21, 2022102.20104.60100.80103.40103.40612,836
Jul 20, 2022102.70102.91101.00101.10101.10537,610
Jul 19, 202298.90101.7098.80101.20101.20569,834
Jul 18, 202296.3599.2096.3599.0599.05901,192
Jul 15, 202294.9095.7592.9095.7595.754,329,061
Jul 14, 202296.2096.2091.7592.6092.60743,460
Jul 13, 202296.5596.5593.5093.8593.85909,970
Jul 12, 202295.2095.8392.7094.1594.15795,428
Jul 11, 202295.2097.0594.5095.0095.002,178,639
Jul 08, 202296.6097.1595.9396.5096.501,620,987
Jul 07, 202296.0097.6096.0096.3596.35531,682
Jul 06, 202297.1097.7095.7396.0096.00726,594
Jul 05, 202299.0099.3095.3095.8095.80575,961
Jul 04, 202299.00100.0597.6598.8098.801,331,208
Jul 01, 202297.55101.6097.5598.9098.901,019,562
Jun 30, 2022101.50102.1097.9599.3099.301,538,101
Jun 29, 2022105.10105.70101.70102.40102.40812,998
Jun 28, 2022105.50106.97104.80105.30105.30498,047
Jun 27, 2022106.30107.00105.37105.80105.80562,907
Jun 24, 2022103.40106.20103.40105.60105.60576,524
Jun 23, 2022106.40107.70104.40105.00105.001,056,502
Jun 22, 2022105.00106.90104.40106.50106.501,223,479
Jun 21, 2022106.00108.10105.90106.10106.10690,905
Jun 20, 2022110.80110.80106.90106.90106.901,074,136
Jun 17, 2022109.70109.70106.20107.00107.003,157,817
Jun 16, 2022112.20112.20106.10106.70106.701,594,395
Jun 15, 2022111.00112.30109.20111.40111.401,170,007
Jun 14, 2022108.40111.30107.60109.50109.503,809,442
Jun 13, 2022108.20111.50108.20111.50111.502,050,580
Jun 10, 2022110.00111.70110.00111.30111.301,319,211
Jun 09, 2022109.90113.00108.44111.10111.101,482,180
Jun 08, 2022111.90113.16110.30110.30110.301,023,102
Jun 07, 2022112.00113.90110.80113.00113.001,078,662
Jun 06, 2022110.20121.90110.20114.60114.602,944,183
Jun 01, 2022109.80111.30108.40109.70109.70963,698
May 31, 2022107.00110.90107.00109.00109.001,995,187
May 30, 2022110.00112.00109.40109.80109.80769,481
May 27, 2022112.00112.00108.30110.00110.001,588,217
May 26, 2022110.30110.30105.90109.40109.402,906,869
May 25, 2022110.60112.00106.30107.50107.502,475,103
May 24, 2022109.80118.30108.62110.40110.404,905,647
May 23, 2022103.70107.80103.70107.30107.30901,652
May 20, 2022104.90107.40103.90105.40105.40871,884
May 19, 2022103.40106.40103.00105.50105.501,708,564
May 18, 2022108.80109.30100.71105.20105.205,490,536
May 17, 2022108.20112.40108.20110.40110.401,115,200
May 16, 2022108.80111.20108.80110.20110.201,671,593
May 13, 2022109.00111.30109.00110.40110.403,613,294
May 12, 2022110.40111.10109.00109.90109.901,020,229
May 11, 2022108.80113.40108.80111.70111.701,948,865
May 10, 2022110.20112.20109.40110.30110.30553,011
May 09, 2022112.80112.80108.70109.40109.40756,241
May 06, 2022111.30111.58105.50108.80108.809,393,898
May 05, 2022115.00115.00110.80111.30111.301,102,570
May 04, 2022117.60117.60113.04113.10113.101,855,572
May 03, 2022111.50116.00111.40114.30114.305,996,939
Apr 29, 2022115.00115.70113.20114.60114.60598,313
Apr 28, 2022114.60115.00112.90114.50114.502,275,350
Apr 27, 2022117.70117.70113.80114.60114.601,249,430
Apr 26, 2022115.00118.20115.00115.90115.90534,500
Apr 25, 2022117.60117.70115.20117.10117.10501,348
Apr 22, 2022118.00119.60117.64118.70118.70675,828
Apr 21, 2022116.00120.50116.00119.90119.90639,254
Apr 20, 2022116.80119.80116.80118.80118.80573,472
Apr 19, 2022123.00123.00118.90119.50119.50474,416
Apr 14, 2022118.40122.30118.40121.50121.50541,600
Apr 13, 2022122.00122.30119.40121.90121.90543,786
Apr 12, 2022129.30129.30120.30120.30120.301,101,138
Apr 11, 2022131.00131.00127.20128.00128.001,248,476
Apr 08, 2022127.80129.10127.30128.00128.00611,219
Apr 07, 2022128.30129.90126.18127.80127.80786,637
Apr 06, 2022128.60128.71124.10126.30126.30912,607
Apr 05, 2022125.70128.99125.70127.50127.50607,986
Apr 04, 2022128.60130.24128.00128.10128.10568,928
Apr 01, 2022132.40132.40129.10129.20129.20381,339
Mar 31, 2022135.00135.00128.50128.50128.501,205,091
Mar 30, 2022135.00136.30132.40132.50132.50911,740
Mar 29, 2022131.50136.54131.50135.90135.90670,137
Mar 28, 2022131.70135.20131.70134.10134.10941,417
Mar 25, 2022128.60133.70128.60133.30133.30593,521
Mar 24, 2022131.20132.70129.60131.70131.701,451,001
Mar 23, 2022131.60133.00131.40132.50132.50899,557
Mar 22, 2022128.80132.10128.80131.60131.60717,180
Mar 21, 2022127.60130.40127.60129.90129.90775,173
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...