Greencore Group plc (GNC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:14PM BST
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 101.50 | 101.60 | 99.80 | 101.00 | 101.00 | 1,513,250 |
| Aug 11, 2022 | 99.35 | 100.50 | 97.60 | 98.85 | 98.85 | 565,080 |
| Aug 10, 2022 | 97.60 | 99.55 | 96.70 | 99.05 | 99.05 | 732,370 |
| Aug 09, 2022 | 96.55 | 99.38 | 96.55 | 97.50 | 97.50 | 882,715 |
| Aug 08, 2022 | 100.10 | 100.71 | 98.65 | 98.70 | 98.70 | 714,560 |
| Aug 05, 2022 | 101.20 | 102.30 | 100.50 | 100.60 | 100.60 | 804,317 |
| Aug 04, 2022 | 100.60 | 102.50 | 99.47 | 101.40 | 101.40 | 8,394,932 |
| Aug 03, 2022 | 100.40 | 101.60 | 99.10 | 101.40 | 101.40 | 3,690,169 |
| Aug 02, 2022 | 97.85 | 101.38 | 97.85 | 99.85 | 99.85 | 614,743 |
| Aug 01, 2022 | 101.00 | 101.80 | 100.00 | 100.70 | 100.70 | 918,710 |
| Jul 29, 2022 | 99.10 | 102.09 | 99.10 | 100.60 | 100.60 | 1,397,363 |
| Jul 28, 2022 | 102.00 | 102.49 | 98.50 | 101.20 | 101.20 | 1,050,007 |
| Jul 27, 2022 | 102.00 | 104.70 | 102.00 | 102.00 | 102.00 | 2,134,157 |
| Jul 26, 2022 | 109.50 | 109.50 | 102.10 | 104.30 | 104.30 | 2,261,330 |
| Jul 25, 2022 | 102.90 | 107.60 | 102.90 | 107.30 | 107.30 | 737,742 |
| Jul 22, 2022 | 102.00 | 106.30 | 102.00 | 105.20 | 105.20 | 333,283 |
| Jul 21, 2022 | 102.20 | 104.60 | 100.80 | 103.40 | 103.40 | 612,836 |
| Jul 20, 2022 | 102.70 | 102.91 | 101.00 | 101.10 | 101.10 | 537,610 |
| Jul 19, 2022 | 98.90 | 101.70 | 98.80 | 101.20 | 101.20 | 569,834 |
| Jul 18, 2022 | 96.35 | 99.20 | 96.35 | 99.05 | 99.05 | 901,192 |
| Jul 15, 2022 | 94.90 | 95.75 | 92.90 | 95.75 | 95.75 | 4,329,061 |
| Jul 14, 2022 | 96.20 | 96.20 | 91.75 | 92.60 | 92.60 | 743,460 |
| Jul 13, 2022 | 96.55 | 96.55 | 93.50 | 93.85 | 93.85 | 909,970 |
| Jul 12, 2022 | 95.20 | 95.83 | 92.70 | 94.15 | 94.15 | 795,428 |
| Jul 11, 2022 | 95.20 | 97.05 | 94.50 | 95.00 | 95.00 | 2,178,639 |
| Jul 08, 2022 | 96.60 | 97.15 | 95.93 | 96.50 | 96.50 | 1,620,987 |
| Jul 07, 2022 | 96.00 | 97.60 | 96.00 | 96.35 | 96.35 | 531,682 |
| Jul 06, 2022 | 97.10 | 97.70 | 95.73 | 96.00 | 96.00 | 726,594 |
| Jul 05, 2022 | 99.00 | 99.30 | 95.30 | 95.80 | 95.80 | 575,961 |
| Jul 04, 2022 | 99.00 | 100.05 | 97.65 | 98.80 | 98.80 | 1,331,208 |
| Jul 01, 2022 | 97.55 | 101.60 | 97.55 | 98.90 | 98.90 | 1,019,562 |
| Jun 30, 2022 | 101.50 | 102.10 | 97.95 | 99.30 | 99.30 | 1,538,101 |
| Jun 29, 2022 | 105.10 | 105.70 | 101.70 | 102.40 | 102.40 | 812,998 |
| Jun 28, 2022 | 105.50 | 106.97 | 104.80 | 105.30 | 105.30 | 498,047 |
| Jun 27, 2022 | 106.30 | 107.00 | 105.37 | 105.80 | 105.80 | 562,907 |
| Jun 24, 2022 | 103.40 | 106.20 | 103.40 | 105.60 | 105.60 | 576,524 |
| Jun 23, 2022 | 106.40 | 107.70 | 104.40 | 105.00 | 105.00 | 1,056,502 |
| Jun 22, 2022 | 105.00 | 106.90 | 104.40 | 106.50 | 106.50 | 1,223,479 |
| Jun 21, 2022 | 106.00 | 108.10 | 105.90 | 106.10 | 106.10 | 690,905 |
| Jun 20, 2022 | 110.80 | 110.80 | 106.90 | 106.90 | 106.90 | 1,074,136 |
| Jun 17, 2022 | 109.70 | 109.70 | 106.20 | 107.00 | 107.00 | 3,157,817 |
| Jun 16, 2022 | 112.20 | 112.20 | 106.10 | 106.70 | 106.70 | 1,594,395 |
| Jun 15, 2022 | 111.00 | 112.30 | 109.20 | 111.40 | 111.40 | 1,170,007 |
| Jun 14, 2022 | 108.40 | 111.30 | 107.60 | 109.50 | 109.50 | 3,809,442 |
| Jun 13, 2022 | 108.20 | 111.50 | 108.20 | 111.50 | 111.50 | 2,050,580 |
| Jun 10, 2022 | 110.00 | 111.70 | 110.00 | 111.30 | 111.30 | 1,319,211 |
| Jun 09, 2022 | 109.90 | 113.00 | 108.44 | 111.10 | 111.10 | 1,482,180 |
| Jun 08, 2022 | 111.90 | 113.16 | 110.30 | 110.30 | 110.30 | 1,023,102 |
| Jun 07, 2022 | 112.00 | 113.90 | 110.80 | 113.00 | 113.00 | 1,078,662 |
| Jun 06, 2022 | 110.20 | 121.90 | 110.20 | 114.60 | 114.60 | 2,944,183 |
| Jun 01, 2022 | 109.80 | 111.30 | 108.40 | 109.70 | 109.70 | 963,698 |
| May 31, 2022 | 107.00 | 110.90 | 107.00 | 109.00 | 109.00 | 1,995,187 |
| May 30, 2022 | 110.00 | 112.00 | 109.40 | 109.80 | 109.80 | 769,481 |
| May 27, 2022 | 112.00 | 112.00 | 108.30 | 110.00 | 110.00 | 1,588,217 |
| May 26, 2022 | 110.30 | 110.30 | 105.90 | 109.40 | 109.40 | 2,906,869 |
| May 25, 2022 | 110.60 | 112.00 | 106.30 | 107.50 | 107.50 | 2,475,103 |
| May 24, 2022 | 109.80 | 118.30 | 108.62 | 110.40 | 110.40 | 4,905,647 |
| May 23, 2022 | 103.70 | 107.80 | 103.70 | 107.30 | 107.30 | 901,652 |
| May 20, 2022 | 104.90 | 107.40 | 103.90 | 105.40 | 105.40 | 871,884 |
| May 19, 2022 | 103.40 | 106.40 | 103.00 | 105.50 | 105.50 | 1,708,564 |
| May 18, 2022 | 108.80 | 109.30 | 100.71 | 105.20 | 105.20 | 5,490,536 |
| May 17, 2022 | 108.20 | 112.40 | 108.20 | 110.40 | 110.40 | 1,115,200 |
| May 16, 2022 | 108.80 | 111.20 | 108.80 | 110.20 | 110.20 | 1,671,593 |
| May 13, 2022 | 109.00 | 111.30 | 109.00 | 110.40 | 110.40 | 3,613,294 |
| May 12, 2022 | 110.40 | 111.10 | 109.00 | 109.90 | 109.90 | 1,020,229 |
| May 11, 2022 | 108.80 | 113.40 | 108.80 | 111.70 | 111.70 | 1,948,865 |
| May 10, 2022 | 110.20 | 112.20 | 109.40 | 110.30 | 110.30 | 553,011 |
| May 09, 2022 | 112.80 | 112.80 | 108.70 | 109.40 | 109.40 | 756,241 |
| May 06, 2022 | 111.30 | 111.58 | 105.50 | 108.80 | 108.80 | 9,393,898 |
| May 05, 2022 | 115.00 | 115.00 | 110.80 | 111.30 | 111.30 | 1,102,570 |
| May 04, 2022 | 117.60 | 117.60 | 113.04 | 113.10 | 113.10 | 1,855,572 |
| May 03, 2022 | 111.50 | 116.00 | 111.40 | 114.30 | 114.30 | 5,996,939 |
| Apr 29, 2022 | 115.00 | 115.70 | 113.20 | 114.60 | 114.60 | 598,313 |
| Apr 28, 2022 | 114.60 | 115.00 | 112.90 | 114.50 | 114.50 | 2,275,350 |
| Apr 27, 2022 | 117.70 | 117.70 | 113.80 | 114.60 | 114.60 | 1,249,430 |
| Apr 26, 2022 | 115.00 | 118.20 | 115.00 | 115.90 | 115.90 | 534,500 |
| Apr 25, 2022 | 117.60 | 117.70 | 115.20 | 117.10 | 117.10 | 501,348 |
| Apr 22, 2022 | 118.00 | 119.60 | 117.64 | 118.70 | 118.70 | 675,828 |
| Apr 21, 2022 | 116.00 | 120.50 | 116.00 | 119.90 | 119.90 | 639,254 |
| Apr 20, 2022 | 116.80 | 119.80 | 116.80 | 118.80 | 118.80 | 573,472 |
| Apr 19, 2022 | 123.00 | 123.00 | 118.90 | 119.50 | 119.50 | 474,416 |
| Apr 14, 2022 | 118.40 | 122.30 | 118.40 | 121.50 | 121.50 | 541,600 |
| Apr 13, 2022 | 122.00 | 122.30 | 119.40 | 121.90 | 121.90 | 543,786 |
| Apr 12, 2022 | 129.30 | 129.30 | 120.30 | 120.30 | 120.30 | 1,101,138 |
| Apr 11, 2022 | 131.00 | 131.00 | 127.20 | 128.00 | 128.00 | 1,248,476 |
| Apr 08, 2022 | 127.80 | 129.10 | 127.30 | 128.00 | 128.00 | 611,219 |
| Apr 07, 2022 | 128.30 | 129.90 | 126.18 | 127.80 | 127.80 | 786,637 |
| Apr 06, 2022 | 128.60 | 128.71 | 124.10 | 126.30 | 126.30 | 912,607 |
| Apr 05, 2022 | 125.70 | 128.99 | 125.70 | 127.50 | 127.50 | 607,986 |
| Apr 04, 2022 | 128.60 | 130.24 | 128.00 | 128.10 | 128.10 | 568,928 |
| Apr 01, 2022 | 132.40 | 132.40 | 129.10 | 129.20 | 129.20 | 381,339 |
| Mar 31, 2022 | 135.00 | 135.00 | 128.50 | 128.50 | 128.50 | 1,205,091 |
| Mar 30, 2022 | 135.00 | 136.30 | 132.40 | 132.50 | 132.50 | 911,740 |
| Mar 29, 2022 | 131.50 | 136.54 | 131.50 | 135.90 | 135.90 | 670,137 |
| Mar 28, 2022 | 131.70 | 135.20 | 131.70 | 134.10 | 134.10 | 941,417 |
| Mar 25, 2022 | 128.60 | 133.70 | 128.60 | 133.30 | 133.30 | 593,521 |
| Mar 24, 2022 | 131.20 | 132.70 | 129.60 | 131.70 | 131.70 | 1,451,001 |
| Mar 23, 2022 | 131.60 | 133.00 | 131.40 | 132.50 | 132.50 | 899,557 |
| Mar 22, 2022 | 128.80 | 132.10 | 128.80 | 131.60 | 131.60 | 717,180 |
| Mar 21, 2022 | 127.60 | 130.40 | 127.60 | 129.90 | 129.90 | 775,173 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
