Greencore Group plc (GNC.L)
LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
At close: 04:35PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 18, 2022 | 131.70 | 132.60 | 129.80 | 132.20 | 132.20 | 643,280 |
| Jan. 17, 2022 | 131.90 | 134.10 | 131.90 | 132.20 | 132.20 | 464,495 |
| Jan. 14, 2022 | 131.90 | 134.20 | 131.90 | 132.90 | 132.90 | 592,769 |
| Jan. 13, 2022 | 133.90 | 135.16 | 130.80 | 133.80 | 133.80 | 796,055 |
| Jan. 12, 2022 | 128.90 | 133.30 | 128.90 | 131.90 | 131.90 | 764,778 |
| Jan. 11, 2022 | 133.50 | 135.40 | 131.50 | 132.40 | 132.40 | 609,084 |
| Jan. 10, 2022 | 134.10 | 136.20 | 133.60 | 134.70 | 134.70 | 2,877,354 |
| Jan. 07, 2022 | 134.00 | 135.30 | 132.70 | 134.80 | 134.80 | 847,252 |
| Jan. 06, 2022 | 135.80 | 136.40 | 133.50 | 135.10 | 135.10 | 673,964 |
| Jan. 05, 2022 | 137.00 | 139.00 | 135.60 | 136.10 | 136.10 | 905,346 |
| Jan. 04, 2022 | 130.00 | 137.20 | 130.00 | 136.60 | 136.60 | 1,585,515 |
| Dec. 31, 2021 | 127.80 | 129.50 | 127.80 | 129.50 | 129.50 | 275,980 |
| Dec. 30, 2021 | 130.00 | 130.20 | 129.20 | 129.70 | 129.70 | 405,384 |
| Dec. 29, 2021 | 129.00 | 131.90 | 128.80 | 130.00 | 130.00 | 752,242 |
| Dec. 24, 2021 | 133.40 | 133.40 | 129.30 | 129.30 | 129.30 | 81,018 |
| Dec. 23, 2021 | 130.50 | 131.60 | 129.00 | 130.00 | 130.00 | 637,208 |
| Dec. 22, 2021 | 124.50 | 131.40 | 124.50 | 129.70 | 129.70 | 899,907 |
| Dec. 21, 2021 | 126.20 | 127.90 | 124.80 | 126.60 | 126.60 | 843,120 |
| Dec. 20, 2021 | 123.60 | 124.60 | 120.80 | 124.60 | 124.60 | 1,526,068 |
| Dec. 17, 2021 | 124.80 | 127.00 | 124.20 | 125.70 | 125.70 | 1,764,650 |
| Dec. 16, 2021 | 123.90 | 127.90 | 123.90 | 124.80 | 124.80 | 1,292,498 |
| Dec. 15, 2021 | 129.00 | 131.40 | 125.10 | 125.10 | 125.10 | 1,381,807 |
| Dec. 14, 2021 | 131.60 | 132.30 | 129.00 | 130.90 | 130.90 | 3,201,773 |
| Dec. 13, 2021 | 132.80 | 133.80 | 128.10 | 128.10 | 128.10 | 1,616,899 |
| Dec. 10, 2021 | 135.00 | 136.30 | 133.10 | 133.80 | 133.80 | 873,821 |
| Dec. 09, 2021 | 135.00 | 135.00 | 132.38 | 133.70 | 133.70 | 850,886 |
| Dec. 08, 2021 | 132.60 | 134.40 | 130.40 | 134.10 | 134.10 | 3,365,472 |
| Dec. 07, 2021 | 132.40 | 134.30 | 131.90 | 132.70 | 132.70 | 833,307 |
| Dec. 06, 2021 | 132.50 | 133.82 | 130.30 | 133.30 | 133.30 | 1,417,496 |
| Dec. 03, 2021 | 128.70 | 133.10 | 128.70 | 130.70 | 130.70 | 1,814,597 |
| Dec. 02, 2021 | 129.00 | 132.00 | 128.60 | 131.40 | 131.40 | 1,033,529 |
| Dec. 01, 2021 | 125.80 | 130.78 | 125.40 | 130.70 | 130.70 | 1,562,936 |
| Nov. 30, 2021 | 122.00 | 129.50 | 119.40 | 125.00 | 125.00 | 4,228,958 |
| Nov. 29, 2021 | 120.60 | 124.70 | 120.60 | 123.10 | 123.10 | 1,818,708 |
| Nov. 26, 2021 | 131.20 | 131.20 | 120.60 | 120.60 | 120.60 | 2,907,462 |
| Nov. 25, 2021 | 133.20 | 136.15 | 131.70 | 135.30 | 135.30 | 610,011 |
| Nov. 24, 2021 | 130.00 | 133.80 | 130.00 | 132.90 | 132.90 | 986,738 |
| Nov. 23, 2021 | 132.50 | 134.61 | 132.30 | 133.30 | 133.30 | 766,385 |
| Nov. 22, 2021 | 131.00 | 134.30 | 129.44 | 133.50 | 133.50 | 1,033,624 |
| Nov. 19, 2021 | 137.50 | 137.50 | 131.00 | 131.50 | 131.50 | 6,233,462 |
| Nov. 18, 2021 | 130.90 | 135.50 | 130.90 | 133.80 | 133.80 | 769,526 |
| Nov. 17, 2021 | 130.70 | 134.80 | 130.70 | 133.60 | 133.60 | 626,862 |
| Nov. 16, 2021 | 134.00 | 134.60 | 132.80 | 134.00 | 134.00 | 2,187,883 |
| Nov. 15, 2021 | 131.20 | 135.00 | 131.20 | 134.00 | 134.00 | 571,001 |
| Nov. 12, 2021 | 137.50 | 137.50 | 134.00 | 134.00 | 134.00 | 727,432 |
| Nov. 11, 2021 | 135.40 | 137.50 | 134.70 | 135.00 | 135.00 | 632,372 |
| Nov. 10, 2021 | 134.90 | 136.70 | 134.70 | 136.00 | 136.00 | 1,396,785 |
| Nov. 09, 2021 | 130.80 | 134.90 | 130.80 | 133.60 | 133.60 | 721,150 |
| Nov. 08, 2021 | 131.00 | 134.42 | 131.00 | 132.60 | 132.60 | 431,442 |
| Nov. 05, 2021 | 133.50 | 134.60 | 131.90 | 134.60 | 134.60 | 1,190,710 |
| Nov. 04, 2021 | 134.20 | 135.30 | 132.30 | 132.30 | 132.30 | 679,452 |
| Nov. 03, 2021 | 136.40 | 136.40 | 130.80 | 133.70 | 133.70 | 951,864 |
| Nov. 02, 2021 | 129.00 | 133.40 | 129.00 | 133.20 | 133.20 | 3,198,495 |
| Nov. 01, 2021 | 126.00 | 130.97 | 126.00 | 130.50 | 130.50 | 943,922 |
| Oct. 29, 2021 | 126.10 | 129.40 | 126.00 | 129.20 | 129.20 | 6,685,512 |
| Oct. 28, 2021 | 131.70 | 131.70 | 127.20 | 129.40 | 129.40 | 655,428 |
| Oct. 27, 2021 | 125.30 | 129.40 | 125.30 | 128.00 | 128.00 | 594,616 |
| Oct. 26, 2021 | 131.30 | 131.30 | 127.50 | 128.40 | 128.40 | 528,361 |
| Oct. 25, 2021 | 128.00 | 129.60 | 127.20 | 128.00 | 128.00 | 697,351 |
| Oct. 22, 2021 | 126.60 | 129.60 | 126.60 | 128.30 | 128.30 | 708,402 |
| Oct. 21, 2021 | 128.50 | 130.60 | 127.80 | 129.30 | 129.30 | 846,566 |
| Oct. 20, 2021 | 129.40 | 130.30 | 127.40 | 128.20 | 128.20 | 768,326 |
| Oct. 19, 2021 | 129.70 | 131.00 | 128.70 | 129.50 | 129.50 | 827,825 |
| Oct. 18, 2021 | 137.90 | 137.90 | 130.30 | 130.30 | 130.30 | 742,978 |
| Oct. 15, 2021 | 137.80 | 137.80 | 133.70 | 135.20 | 135.20 | 644,210 |
| Oct. 14, 2021 | 133.20 | 136.80 | 130.80 | 134.50 | 134.50 | 1,010,427 |
| Oct. 13, 2021 | 132.80 | 134.00 | 131.40 | 131.60 | 131.60 | 616,789 |
| Oct. 12, 2021 | 131.70 | 133.90 | 131.70 | 133.10 | 133.10 | 560,876 |
| Oct. 11, 2021 | 136.60 | 136.91 | 133.30 | 133.70 | 133.70 | 649,039 |
| Oct. 08, 2021 | 136.00 | 138.00 | 133.90 | 136.60 | 136.60 | 982,959 |
| Oct. 07, 2021 | 135.60 | 135.80 | 131.60 | 133.40 | 133.40 | 934,984 |
| Oct. 06, 2021 | 135.20 | 135.20 | 130.25 | 134.10 | 134.10 | 1,560,970 |
| Oct. 05, 2021 | 137.40 | 137.40 | 135.10 | 136.20 | 136.20 | 1,363,237 |
| Oct. 04, 2021 | 136.70 | 140.80 | 136.30 | 137.00 | 137.00 | 1,681,138 |
| Oct. 01, 2021 | 145.60 | 145.60 | 134.80 | 137.80 | 137.80 | 4,710,869 |
| Sep. 30, 2021 | 143.00 | 145.20 | 141.20 | 141.20 | 141.20 | 1,423,379 |
| Sep. 29, 2021 | 147.00 | 147.00 | 141.50 | 144.30 | 144.30 | 1,254,475 |
| Sep. 28, 2021 | 149.70 | 149.70 | 144.50 | 146.60 | 146.60 | 4,072,850 |
| Sep. 27, 2021 | 144.20 | 147.10 | 142.36 | 146.10 | 146.10 | 3,083,807 |
| Sep. 24, 2021 | 141.00 | 143.00 | 139.60 | 142.10 | 142.10 | 1,006,461 |
| Sep. 23, 2021 | 138.90 | 141.60 | 138.10 | 140.00 | 140.00 | 1,359,202 |
| Sep. 22, 2021 | 131.50 | 138.10 | 131.50 | 137.70 | 137.70 | 1,398,089 |
| Sep. 21, 2021 | 133.80 | 134.90 | 130.40 | 134.90 | 134.90 | 868,685 |
| Sep. 20, 2021 | 131.80 | 134.68 | 130.20 | 132.30 | 132.30 | 714,764 |
| Sep. 17, 2021 | 130.00 | 135.60 | 130.00 | 134.40 | 134.40 | 3,076,440 |
| Sep. 16, 2021 | 127.50 | 133.20 | 127.50 | 133.20 | 133.20 | 1,599,568 |
| Sep. 15, 2021 | 132.00 | 134.40 | 129.50 | 129.50 | 129.50 | 1,241,112 |
| Sep. 14, 2021 | 134.90 | 137.70 | 134.50 | 134.50 | 134.50 | 1,142,300 |
| Sep. 13, 2021 | 137.90 | 138.80 | 135.68 | 138.00 | 138.00 | 394,740 |
| Sep. 10, 2021 | 136.50 | 137.20 | 135.50 | 137.00 | 137.00 | 989,403 |
| Sep. 09, 2021 | 137.00 | 137.00 | 133.30 | 136.10 | 136.10 | 948,466 |
| Sep. 08, 2021 | 133.00 | 136.40 | 133.00 | 134.80 | 134.80 | 1,412,070 |
| Sep. 07, 2021 | 139.10 | 139.10 | 133.10 | 133.40 | 133.40 | 861,903 |
| Sep. 06, 2021 | 136.00 | 136.90 | 134.07 | 136.10 | 136.10 | 892,942 |
| Sep. 03, 2021 | 138.00 | 140.20 | 134.90 | 135.70 | 135.70 | 3,011,613 |
| Sep. 02, 2021 | 142.00 | 142.00 | 137.60 | 139.10 | 139.10 | 896,707 |
| Sep. 01, 2021 | 142.00 | 142.40 | 138.30 | 139.00 | 139.00 | 3,552,062 |
| Aug. 31, 2021 | 142.50 | 142.50 | 138.70 | 142.00 | 142.00 | 1,702,436 |
| Aug. 27, 2021 | 139.50 | 140.40 | 137.40 | 140.20 | 140.20 | 871,019 |
| Aug. 26, 2021 | 136.80 | 138.50 | 136.50 | 137.80 | 137.80 | 594,645 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
