Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Greencore Group plc (GCG.F)

Compare
1.9800
-0.0800
(-3.88%)
As of 11:20:38 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251.93001.98001.93001.98001.9800703
Apr 4, 20252.06002.06002.06002.06002.0600-
Apr 3, 20252.08002.08002.08002.08002.0800-
Apr 2, 20252.06002.10002.06002.10002.1000-
Apr 1, 20252.04002.04002.04002.04002.0400-
Mar 31, 20252.06002.06002.00002.00002.0000703
Mar 28, 20252.06002.06002.06002.06002.0600-
Mar 27, 20252.10002.10002.10002.10002.1000-
Mar 26, 20252.10002.10002.10002.10002.1000-
Mar 25, 20252.12002.12002.12002.12002.1200-
Mar 24, 20252.16002.18002.16002.18002.1800-
Mar 21, 20252.12002.12002.12002.12002.1200-
Mar 20, 20252.14002.18002.14002.18002.1800-
Mar 19, 20252.16002.16002.14002.14002.1400-
Mar 18, 20252.14002.14002.14002.14002.1400-
Mar 17, 20252.16002.20002.16002.20002.2000-
Mar 14, 20252.20002.20002.20002.20002.2000-
Mar 13, 20252.24002.24002.24002.24002.2400-
Mar 12, 20252.26002.26002.26002.26002.2600-
Mar 11, 20252.24002.28002.24002.28002.2800-
Mar 10, 20252.28002.28002.28002.28002.2800-
Mar 7, 20252.22002.22002.22002.22002.2200-
Mar 6, 20252.24002.24002.24002.24002.2400-
Mar 5, 20252.24002.24002.24002.24002.2400-
Mar 4, 20252.30002.32002.30002.32002.3200-
Mar 3, 20252.30002.30002.30002.30002.3000-
Feb 28, 20252.30002.30002.30002.30002.3000-
Feb 27, 20252.34002.34002.34002.34002.3400-
Feb 26, 20252.38002.38002.38002.38002.3800-
Feb 25, 20252.36002.36002.36002.36002.3600-
Feb 24, 20252.36002.36002.36002.36002.3600-
Feb 21, 20252.34002.34002.34002.34002.3400-
Feb 20, 20252.38002.38002.38002.38002.3800-
Feb 19, 20252.44002.44002.44002.44002.4400-
Feb 18, 20252.40002.40002.40002.40002.4000-
Feb 17, 20252.40002.40002.40002.40002.4000-
Feb 14, 20252.38002.38002.38002.38002.3800-
Feb 13, 20252.40002.40002.40002.40002.4000-
Feb 12, 20252.48002.48002.48002.48002.4800-
Feb 11, 20252.46002.46002.46002.46002.4600-
Feb 10, 20252.40002.46002.40002.46002.4600-
Feb 7, 20252.42002.42002.42002.42002.4200-
Feb 6, 20252.24002.24002.24002.24002.2400-
Feb 5, 20252.24002.26002.24002.26002.2600-
Feb 4, 20252.22002.22002.22002.22002.2200-
Feb 3, 20252.26002.26002.26002.26002.2600-
Jan 31, 20252.20002.20002.20002.20002.200050
Jan 30, 20252.12002.12002.12002.12002.1200-
Jan 29, 20252.16002.16002.16002.16002.1600-
Jan 28, 20252.14002.14002.14002.14002.1400-
Jan 27, 20252.14002.14002.14002.14002.1400-
Jan 24, 20252.12002.12002.12002.12002.1200-
Jan 23, 20252.14002.14002.14002.14002.1400-
Jan 22, 20252.12002.16002.12002.16002.160020
Jan 21, 20252.10002.10002.10002.10002.1000-
Jan 20, 20252.12002.12002.12002.12002.1200-
Jan 17, 20252.12002.12002.12002.12002.1200-
Jan 16, 20252.06002.08002.06002.08002.0800149
Jan 15, 20252.00002.00002.00002.00002.0000-
Jan 14, 20252.06002.06002.04002.04002.0400-
Jan 13, 20252.00002.00002.00002.00002.0000-
Jan 10, 20252.08002.08002.08002.08002.0800-
Jan 9, 2025 0.0234 Dividend
Jan 9, 20252.16002.16002.16002.16002.1600-
Jan 8, 20252.26002.26002.26002.26002.2400-
Jan 7, 20252.26002.26002.24002.24002.2202-
Jan 6, 20252.28002.28002.28002.28002.2598-
Jan 3, 20252.26002.26002.26002.26002.2400-
Jan 2, 20252.28002.28002.28002.28002.2598-
Dec 30, 20242.32002.32002.32002.32002.2995-
Dec 27, 20242.34002.34002.34002.34002.3193-
Dec 23, 20242.38002.38002.38002.38002.3589-
Dec 20, 20242.34002.44002.34002.44002.4184284
Dec 19, 20242.38002.38002.38002.38002.3589-
Dec 18, 20242.42002.42002.42002.42002.3986-
Dec 17, 20242.46002.46002.46002.46002.4382-
Dec 16, 20242.58002.58002.58002.58002.5572500
Dec 13, 20242.54002.54002.50002.50002.4779-
Dec 12, 20242.56002.56002.52002.52002.4977-
Dec 11, 20242.50002.50002.48002.48002.4581-
Dec 10, 20242.46002.46002.46002.46002.4382-
Dec 9, 20242.50002.50002.50002.50002.4779-
Dec 6, 20242.58002.58002.58002.58002.5572-
Dec 5, 20242.56002.56002.56002.56002.5373-
Dec 4, 20242.62002.62002.62002.62002.5968-
Dec 3, 20242.32002.54002.32002.54002.5175-
Dec 2, 20242.34002.34002.34002.34002.3193-
Nov 29, 20242.32002.32002.32002.32002.2995-
Nov 28, 20242.30002.30002.30002.30002.2796-
Nov 27, 20242.26002.28002.26002.28002.2598-
Nov 26, 20242.30002.30002.30002.30002.2796-
Nov 25, 20242.30002.30002.30002.30002.2796-
Nov 22, 20242.26002.26002.26002.26002.2400-
Nov 21, 20242.26002.26002.26002.26002.2400-
Nov 20, 20242.30002.30002.30002.30002.2796-
Nov 19, 20242.32002.32002.32002.32002.2995-
Nov 18, 20242.28002.28002.28002.28002.2598-
Nov 15, 20242.34002.34002.34002.34002.3193-
Nov 14, 20242.34002.34002.34002.34002.3193-
Nov 13, 20242.36002.36002.36002.36002.3391-
Nov 12, 20242.38002.38002.38002.38002.3589-
Nov 11, 20242.40002.40002.40002.40002.3788-
Nov 8, 20242.46002.46002.46002.46002.4382-
Nov 7, 20242.46002.46002.46002.46002.4382-
Nov 6, 20242.44002.50002.44002.50002.4779-
Nov 5, 20242.42002.42002.42002.42002.3986-
Nov 4, 20242.36002.36002.36002.36002.3391-
Nov 1, 20242.40002.40002.40002.40002.3788-
Oct 31, 20242.48002.48002.48002.48002.4581-
Oct 30, 20242.50002.50002.50002.50002.4779-
Oct 29, 20242.52002.52002.50002.50002.4779-
Oct 28, 20242.54002.54002.52002.52002.4977400
Oct 25, 20242.54002.54002.54002.54002.5175-
Oct 24, 20242.52002.52002.52002.52002.4977-
Oct 23, 20242.52002.52002.52002.52002.4977-
Oct 22, 20242.54002.54002.54002.54002.5175-
Oct 21, 20242.56002.64002.56002.64002.616610
Oct 18, 20242.50002.74002.50002.74002.7158500
Oct 17, 20242.52002.52002.52002.52002.4977-
Oct 16, 20242.54002.54002.54002.54002.5175-
Oct 15, 20242.48002.48002.48002.48002.4581-
Oct 14, 20242.48002.54002.48002.54002.517530
Oct 11, 20242.44002.44002.44002.44002.4184-
Oct 10, 20242.32002.46002.32002.46002.4382100
Oct 9, 20242.28002.28002.28002.28002.2598-
Oct 8, 20242.08002.20002.08002.20002.1805-
Oct 7, 20242.10002.10002.10002.10002.0814-
Oct 4, 20242.06002.06002.06002.06002.0418-
Oct 3, 20242.08002.08002.08002.08002.0616-
Oct 2, 20242.12002.12002.12002.12002.1012-
Oct 1, 20242.16002.16002.16002.16002.1409-
Sep 30, 20242.14002.14002.14002.14002.1211-
Sep 27, 20242.12002.12002.12002.12002.1012-
Sep 26, 20242.08002.08002.08002.08002.0616-
Sep 25, 20242.08002.08002.08002.08002.0616-
Sep 24, 20242.08002.08002.08002.08002.0616-
Sep 23, 20242.04002.10002.04002.10002.0814-
Sep 20, 20242.12002.12002.12002.12002.1012-
Sep 19, 20242.10002.10002.10002.10002.0814-
Sep 18, 20242.12002.12002.12002.12002.1012-
Sep 17, 20242.10002.10002.10002.10002.0814-
Sep 16, 20242.14002.14002.14002.14002.1211-
Sep 13, 20242.10002.12002.10002.12002.1012-
Sep 12, 20242.04002.04002.04002.04002.0219-
Sep 11, 20242.06002.06002.06002.06002.0418-
Sep 10, 20242.06002.06002.06002.06002.0418-
Sep 9, 20242.04002.04002.04002.04002.0219-
Sep 6, 20242.12002.12002.12002.12002.1012-
Sep 5, 20242.14002.14002.14002.14002.1211-
Sep 4, 20242.10002.20002.10002.20002.180520
Sep 3, 20242.16002.16002.16002.16002.1409-
Sep 2, 20242.14002.16002.14002.16002.1409-
Aug 30, 20242.12002.12002.12002.12002.1012-
Aug 29, 20242.14002.14002.14002.14002.1211-
Aug 28, 20242.12002.26002.12002.26002.240020
Aug 27, 20242.06002.06002.06002.06002.0418-
Aug 26, 20242.06002.06002.06002.06002.0418-
Aug 23, 20242.08002.08002.08002.08002.0616-
Aug 22, 20242.02002.02002.02002.02002.0021300
Aug 21, 20242.02002.06002.02002.06002.0418-
Aug 20, 20242.00002.00002.00002.00001.9823-
Aug 19, 20242.06002.06002.06002.06002.0418-
Aug 16, 20242.04002.04002.04002.04002.0219-
Aug 15, 20242.00002.00002.00002.00001.9823-
Aug 14, 20241.99001.99001.98001.98001.9625-
Aug 13, 20242.00002.00002.00002.00001.9823-
Aug 12, 20241.97002.02001.97002.02002.0021-
Aug 9, 20241.95001.95001.95001.95001.9327-
Aug 8, 20241.97001.97001.97001.97001.9526-
Aug 7, 20241.94001.98001.94001.98001.9625-
Aug 6, 20241.98001.98001.98001.98001.9625-
Aug 5, 20241.91001.94001.91001.94001.9228-
Aug 2, 20242.04002.04002.02002.02002.0021-
Aug 1, 20242.08002.08002.08002.08002.0616-
Jul 31, 20242.04002.06002.04002.06002.0418-
Jul 30, 20242.02002.02002.02002.02002.0021-
Jul 29, 20242.06002.06002.06002.06002.0418-
Jul 26, 20242.06002.06002.06002.06002.0418-
Jul 25, 20242.10002.10002.10002.10002.0814-
Jul 24, 20242.14002.14002.14002.14002.1211-
Jul 23, 20242.10002.10002.10002.10002.0814-
Jul 22, 20242.06002.08002.06002.08002.0616-
Jul 19, 20242.04002.04002.04002.04002.0219-
Jul 18, 20242.04002.06002.04002.06002.0418-
Jul 17, 20242.04002.08002.04002.08002.0616-
Jul 16, 20242.08002.08002.08002.08002.0616-
Jul 15, 20242.08002.08002.08002.08002.0616-
Jul 12, 20242.06002.06002.04002.06002.0418-
Jul 11, 20242.06002.08002.04002.08002.06163,796
Jul 10, 20242.02002.02002.02002.02002.0021-
Jul 9, 20242.06002.08002.06002.08002.0616-
Jul 8, 20242.06002.08002.06002.08002.0616-
Jul 5, 20242.02002.06002.02002.06002.0418-
Jul 4, 20241.98001.98001.98001.98001.9625-
Jul 3, 20241.95001.95001.95001.95001.9327-
Jul 2, 20241.94001.94001.94001.94001.9228-
Jul 1, 20241.92001.92001.92001.92001.9030-
Jun 28, 20241.92001.94001.92001.94001.9228-
Jun 27, 20241.90001.90001.90001.90001.8832-
Jun 26, 20241.92001.92001.92001.92001.9030-
Jun 25, 20241.92001.92001.92001.92001.9030-
Jun 24, 20241.94001.94001.94001.94001.9228-
Jun 21, 20241.94001.96001.94001.94001.92282,000
Jun 20, 20241.88001.88001.88001.88001.8634-
Jun 19, 20241.90001.90001.90001.90001.8832-
Jun 18, 20241.85001.85001.85001.85001.8336-
Jun 17, 20241.84001.86001.84001.86001.8435-
Jun 14, 20241.91001.91001.90001.90001.8832-
Jun 13, 20241.92001.93001.92001.93001.9129-
Jun 12, 20241.94001.94001.94001.94001.9228-
Jun 11, 20241.96001.96001.96001.96001.9427-
Jun 10, 20241.96001.96001.96001.96001.9427-
Jun 7, 20242.00002.10002.00002.00001.982320
Jun 6, 20241.92001.92001.92001.92001.9030-
Jun 5, 20241.96001.96001.96001.96001.9427-
Jun 4, 20242.00002.00001.96001.96001.9427200
Jun 3, 20241.99001.99001.99001.99001.9724-
May 31, 20242.02002.02002.02002.02002.0021-
May 30, 20241.95001.98001.95001.98001.9625-
May 29, 20241.90001.90001.90001.90001.8832-
May 28, 20241.90001.90001.90001.90001.8832-
May 27, 20241.90001.90001.90001.90001.8832-
May 24, 20241.84001.84001.84001.84001.8237-
May 23, 20241.92001.92001.92001.92001.9030-
May 22, 20241.89001.89001.89001.89001.8733-
May 21, 20241.57001.90001.57001.90001.8832317
May 20, 20241.51001.51001.51001.51001.4966-
May 17, 20241.52001.54001.52001.54001.5264-
May 16, 20241.54001.54001.54001.54001.5264-
May 15, 20241.52001.52001.52001.52001.5065-
May 14, 20241.54001.58001.54001.58001.5660-
May 13, 20241.48001.54001.48001.54001.5264-
May 10, 20241.50001.50001.50001.50001.4867-
May 9, 20241.48001.48001.48001.48001.4669-
May 8, 20241.47001.47001.47001.47001.4570-
May 7, 20241.49001.51001.49001.51001.4966-
May 6, 20241.49001.49001.49001.49001.4768-
May 3, 20241.49001.50001.49001.50001.4867-
May 2, 20241.49001.49001.49001.49001.4768-
Apr 30, 20241.49001.51001.49001.51001.4966-
Apr 29, 20241.51001.51001.51001.51001.4966-
Apr 26, 20241.44001.47001.44001.47001.4570-
Apr 25, 20241.45001.47001.45001.47001.4570-
Apr 24, 20241.46001.46001.46001.46001.4471-
Apr 23, 20241.44001.44001.44001.44001.4273-
Apr 22, 20241.42001.42001.42001.42001.4074-
Apr 19, 20241.45001.45001.45001.45001.4372-
Apr 18, 20241.44001.46001.44001.46001.4471-
Apr 17, 20241.46001.48001.46001.48001.4669-
Apr 16, 20241.51001.51001.50001.50001.4867-
Apr 15, 20241.48001.49001.48001.49001.4768-
Apr 12, 20241.51001.52001.51001.52001.5065-
Apr 11, 20241.51001.51001.51001.51001.4966-
Apr 10, 20241.49001.64001.49001.64001.625550
Apr 9, 20241.48001.51001.48001.51001.4966-
Apr 8, 20241.50001.53001.50001.53001.5165153