Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK GBp

Greencore Group plc (GNCL.XC)

Compare
200.00
-1.50
(-0.74%)
At close: February 21 at 4:29:20 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025201.50203.50199.60200.00200.0072,051
Feb 20, 2025202.50205.50200.15201.50201.50243,589
Feb 19, 2025207.00209.50202.50202.50202.50175,887
Feb 18, 2025206.75207.50204.50207.00207.00104,036
Feb 17, 2025214.50214.50205.00205.00205.00169,201
Feb 14, 2025203.00206.75201.50205.75205.75361,554
Feb 13, 2025205.25206.50201.00205.50205.50250,062
Feb 12, 2025212.00213.50204.00205.75205.75417,704
Feb 11, 2025209.00214.50208.50212.50212.50201,209
Feb 10, 2025208.00212.00208.00210.25210.25114,879
Feb 7, 2025206.50210.75205.00206.25206.25193,555
Feb 6, 2025192.10212.50190.80207.50207.50853,773
Feb 5, 2025192.20193.40178.20183.20183.201,058,966
Feb 4, 2025189.00193.40188.20191.00191.00585,909
Feb 3, 2025189.80191.60187.40190.00190.00484,881
Jan 31, 2025189.20194.60188.80193.60193.60194,154
Jan 30, 2025186.80194.00186.00189.00189.00322,362
Jan 29, 2025184.80186.60183.00184.20184.20287,146
Jan 28, 2025184.10186.60183.00185.00185.00127,957
Jan 27, 2025183.80185.00182.00183.20183.20278,636
Jan 24, 2025185.80187.20184.40185.00185.00157,679
Jan 23, 2025185.80188.40184.60185.80185.80198,884
Jan 22, 2025184.00187.20184.00185.40185.40218,559
Jan 21, 2025182.00186.40179.40186.40186.40160,000
Jan 20, 2025183.20183.70180.00182.80182.80157,774
Jan 17, 2025181.00183.60180.20183.40183.40133,638
Jan 16, 2025176.20182.00175.80182.00182.00380,460
Jan 15, 2025172.60175.80172.60175.00175.00252,735
Jan 14, 2025173.40177.00170.40171.20171.20262,764
Jan 13, 2025173.20173.60171.10171.60171.60292,634
Jan 10, 2025179.00179.70174.60175.00175.00228,171
Jan 9, 2025 200.00 Dividend
Jan 9, 2025183.60183.60178.20178.40178.40370,753
Jan 8, 2025191.00192.60185.80185.80183.80179,000
Jan 7, 2025191.60192.60189.40190.80188.75213,845
Jan 6, 2025193.80193.80191.70192.40190.33100,711
Jan 3, 2025193.40193.80192.20193.20191.12188,141
Jan 2, 2025194.00194.20191.40193.00190.92213,967
Dec 31, 2024195.40195.70194.20194.80192.70104,827
Dec 30, 2024197.80197.80194.00195.00192.90149,946
Dec 27, 2024200.00200.50196.80197.20195.0889,885
Dec 24, 2024200.00201.00199.00200.50198.3435,173
Dec 23, 2024201.00202.00199.60200.75198.5983,377
Dec 20, 2024198.60201.50197.60200.75198.59125,828
Dec 19, 2024198.80201.50197.80199.20197.06258,528
Dec 18, 2024204.50205.50201.00202.50200.32127,311
Dec 17, 2024209.50210.00204.00204.00201.80173,440
Dec 16, 2024210.50211.50209.00210.75208.48119,017
Dec 13, 2024210.75212.00210.50210.75208.4884,803
Dec 12, 2024210.00211.00210.00210.75208.4850,179
Dec 11, 2024210.50211.00209.00211.00208.73142,413
Dec 10, 2024207.50210.50204.00209.50207.24219,879
Dec 9, 2024212.50212.50208.00208.00205.76257,864
Dec 6, 2024215.50216.00211.50211.50209.22191,658
Dec 5, 2024217.00219.25212.50218.00215.65192,287
Dec 4, 2024221.50225.00218.00218.00215.65311,580
Dec 3, 2024204.50228.00204.50223.00220.60934,089
Dec 2, 2024198.40199.20193.80195.80193.69202,011
Nov 29, 2024196.20198.60196.20197.40195.28124,030
Nov 28, 2024195.80196.00195.20195.70193.5919,626
Nov 27, 2024193.60196.40193.60196.00193.89153,246
Nov 26, 2024198.00198.00192.40193.00190.92103,092
Nov 25, 2024198.20199.20197.20198.00195.87141,063
Nov 22, 2024195.00198.80195.00198.40196.2693,803
Nov 21, 2024194.40194.80189.00193.20191.12240,338
Nov 20, 2024198.20198.60194.60195.00192.9068,264
Nov 19, 2024198.20198.80196.00198.00195.8762,231
Nov 18, 2024196.80198.00194.40197.80195.67122,120
Nov 15, 2024199.60201.00195.40196.30194.19121,491
Nov 14, 2024198.60200.00198.60199.00196.8681,947
Nov 13, 2024201.00203.00199.00199.80197.6571,267
Nov 12, 2024203.00203.00198.80198.80196.66100,819
Nov 11, 2024208.50209.00204.00204.50202.30141,472
Nov 8, 2024209.50210.50205.00205.50203.29121,207
Nov 7, 2024208.50211.50208.50209.75207.49189,305
Nov 6, 2024212.50212.50206.50208.00205.76148,669
Nov 5, 2024208.00211.50208.00209.50207.24194,041
Nov 4, 2024205.00208.00205.00207.50205.27195,803
Nov 1, 2024208.75208.75205.50205.75203.54122,580
Oct 31, 2024212.50212.50207.00207.50205.2785,238
Oct 30, 2024212.00214.50211.00212.00209.72116,011
Oct 29, 2024214.75214.75212.25213.00210.71102,544
Oct 28, 2024214.50216.00213.50214.00211.7070,077
Oct 25, 2024216.50216.50213.25214.00211.7069,853
Oct 24, 2024215.00215.50214.00215.00212.6942,124
Oct 23, 2024215.50215.75212.50212.50210.2147,348
Oct 22, 2024215.50216.00212.50213.50211.20101,803
Oct 21, 2024218.50218.50215.50215.50213.1860,673
Oct 18, 2024215.50219.00215.50216.50214.17135,157
Oct 17, 2024215.50218.00214.00214.00211.7082,660
Oct 16, 2024217.50217.50215.50217.50215.1670,377
Oct 15, 2024210.00218.00210.00217.50215.16172,279
Oct 14, 2024212.00212.00207.50209.75207.49100,600
Oct 11, 2024208.00213.00207.50213.00210.71176,337
Oct 10, 2024197.80206.00197.80206.00203.78273,149
Oct 9, 2024195.80199.60195.40196.60194.48240,135
Oct 8, 2024180.80197.00180.80196.20194.09587,344
Oct 7, 2024183.00183.00179.80180.00178.0662,183
Oct 4, 2024178.60182.80178.60182.00180.0477,189
Oct 3, 2024177.80178.40177.40177.80175.8943,221
Oct 2, 2024179.80180.40176.80177.80175.8992,660
Oct 1, 2024184.80185.60179.90180.80178.8570,907
Sep 30, 2024181.80185.00181.10183.40181.4353,417
Sep 27, 2024181.80184.20180.80182.90180.9342,366
Sep 26, 2024180.40181.80179.60180.40178.46132,236
Sep 25, 2024178.80181.00178.00179.70177.7764,714
Sep 24, 2024181.00181.00178.00179.20177.2770,125
Sep 23, 2024176.60181.00176.20180.00178.06103,166
Sep 20, 2024183.80183.80177.00177.00175.0988,600
Sep 19, 2024183.60184.20183.40184.00182.0270,485
Sep 18, 2024183.60184.40182.60182.90180.9392,734
Sep 17, 2024184.20185.20183.20184.10182.12103,516
Sep 16, 2024185.20185.20182.20183.40181.4332,016
Sep 13, 2024180.20186.00180.20185.40183.40187,577
Sep 12, 2024178.00182.80177.80181.00179.05204,923
Sep 11, 2024179.40180.50176.60177.00175.0982,351
Sep 10, 2024179.00181.70178.60179.00177.07175,878
Sep 9, 2024178.80182.00177.80179.20177.27195,576
Sep 6, 2024184.40184.40177.20177.40175.49130,087
Sep 5, 2024185.20185.80184.00184.60182.6174,572
Sep 4, 2024181.20183.80181.00183.60181.62238,378
Sep 3, 2024187.40187.40183.00183.20181.2380,606
Sep 2, 2024186.00187.00185.30186.30184.2969,669
Aug 30, 2024185.40187.20184.60186.60184.59123,836
Aug 29, 2024188.00188.00183.10184.00182.0298,112
Aug 28, 2024185.40186.20184.00185.80183.8048,417
Aug 27, 2024181.20184.20180.20183.60181.62173,052
Aug 23, 2024180.20181.40179.40180.40178.4637,707
Aug 22, 2024179.40181.80179.20181.40179.4597,834
Aug 21, 2024180.00180.00177.60178.40176.4865,701
Aug 20, 2024176.60180.40176.60179.20177.27190,156
Aug 19, 2024179.20179.40177.40177.60175.6918,330
Aug 16, 2024178.80179.20177.40178.80176.88104,219
Aug 15, 2024175.20179.20175.20178.40176.48227,322
Aug 14, 2024177.20177.20174.80175.00173.1279,059
Aug 13, 2024176.40176.80174.40176.10174.20134,645
Aug 12, 2024173.80177.00173.20176.00174.1130,144
Aug 9, 2024173.80176.60173.60174.00172.13104,377
Aug 8, 2024174.60174.60170.60172.40170.54172,999
Aug 7, 2024172.00174.20172.00173.60171.73409,713
Aug 6, 2024171.20174.80168.80171.00169.16117,848
Aug 5, 2024170.80171.20165.00170.20168.37232,358
Aug 2, 2024179.00179.00172.10172.10170.25177,344
Aug 1, 2024181.00181.40178.50179.80177.86126,321
Jul 31, 2024177.80180.20177.40180.00178.0665,684
Jul 30, 2024177.20179.90177.00179.00177.07193,965
Jul 29, 2024179.40179.40176.20176.40174.5073,788
Jul 26, 2024178.60180.20173.70178.90176.97260,881
Jul 25, 2024181.80181.80176.00178.80176.88147,792
Jul 24, 2024182.50188.20182.40183.60181.62187,339
Jul 23, 2024180.00183.60177.80181.20179.2569,716
Jul 22, 2024178.40182.40178.00180.20178.2690,802
Jul 19, 2024176.60176.60175.40176.20174.3021,164
Jul 18, 2024175.60178.60175.20177.20175.2989,261
Jul 17, 2024178.80178.80175.40176.10174.20104,181
Jul 16, 2024179.00179.40178.20179.00177.0767,615
Jul 15, 2024178.00179.60177.20178.40176.48131,833
Jul 12, 2024176.60179.00176.00178.50176.5898,326
Jul 11, 2024177.20177.20175.00176.10174.2079,466
Jul 10, 2024176.40178.40175.60176.40174.5084,154
Jul 9, 2024181.00181.00176.70177.40175.49106,018
Jul 8, 2024177.80182.80177.20180.00178.06102,269
Jul 5, 2024175.00179.80175.00178.60176.68170,036
Jul 4, 2024174.80174.80172.40173.80171.9336,095
Jul 3, 2024170.40173.40169.60172.60170.7476,327
Jul 2, 2024168.80171.60168.00170.00168.17228,064
Jul 1, 2024166.80169.20166.40168.80166.9890,674
Jun 28, 2024167.80168.00166.20166.20164.4157,543
Jun 27, 2024165.00169.00164.80167.60165.80118,089
Jun 26, 2024166.00166.80164.70165.80164.02181,518
Jun 25, 2024169.60169.60164.80165.80164.02237,887
Jun 24, 2024168.20171.20168.20169.20167.38156,861
Jun 21, 2024169.50169.50166.90168.80166.98247,341
Jun 20, 2024163.30169.20163.30168.80166.98123,123
Jun 19, 2024166.20166.80164.60164.70162.9343,731
Jun 18, 2024159.80167.00159.40165.10163.32379,863
Jun 17, 2024156.80163.60156.80159.40157.68186,157
Jun 14, 2024166.00166.00160.20160.40158.67261,366
Jun 13, 2024166.80167.20165.20166.40164.6161,731
Jun 12, 2024166.80169.00166.80167.80165.99156,357
Jun 11, 2024171.00171.00167.20168.60166.7979,850
Jun 10, 2024172.00172.00170.00170.80168.9636,720
Jun 7, 2024170.60176.00170.60172.80170.94107,603
Jun 6, 2024168.60174.80167.80174.20172.32119,148
Jun 5, 2024171.20171.30167.80169.00167.1879,609
Jun 4, 2024175.60178.00170.40171.20169.36143,901
Jun 3, 2024176.60178.40175.00176.00174.11205,407
May 31, 2024175.40178.00174.80175.40173.51113,314
May 30, 2024169.60173.00169.40172.00170.15177,134
May 29, 2024167.40170.20166.00169.80167.97129,922
May 28, 2024167.00168.00164.60166.40164.61194,389
May 24, 2024160.20166.60160.00165.00163.22272,128
May 23, 2024167.80168.40163.00163.50161.74200,517
May 22, 2024165.60169.80164.40169.20167.38206,742
May 21, 2024148.60168.60148.60164.60162.83777,380
May 20, 2024136.40140.60136.40139.80138.30198,736
May 17, 2024136.00136.40135.00136.00134.5494,582
May 16, 2024137.00139.00136.50136.80135.3364,865
May 15, 2024138.00139.60137.00138.60137.11155,531
May 14, 2024139.20139.80135.80135.80134.34375,609
May 13, 2024136.20137.60134.40137.00135.5372,148
May 10, 2024133.20134.60133.00133.40131.9678,421
May 9, 2024133.00133.00131.80133.00131.5773,035
May 8, 2024133.10133.60131.60133.60132.16104,208
May 7, 2024130.60135.40130.60132.60131.17160,920
May 3, 2024132.00133.60132.00132.00130.5898,538
May 2, 2024131.40133.60130.80133.00131.57192,157
May 1, 2024132.00133.40131.40132.00130.5854,091
Apr 30, 2024132.80133.40131.60132.00130.5867,414
Apr 29, 2024133.60134.20132.80133.00131.5728,102
Apr 26, 2024130.00136.60129.40133.80132.36728,205
Apr 25, 2024130.00130.80128.60129.00127.61103,194
Apr 24, 2024131.30133.00129.80131.20129.79117,983
Apr 23, 2024132.30132.30130.80131.60130.1850,124
Apr 22, 2024128.60131.40128.60130.60129.1988,131
Apr 19, 2024130.00130.00128.40129.20127.81135,080
Apr 18, 2024130.00130.80129.40130.40129.0056,926
Apr 17, 2024129.20130.60128.00130.00128.6076,885
Apr 16, 2024131.80132.80127.60129.80128.40479,360
Apr 15, 2024130.40134.80130.40134.00132.56176,896
Apr 12, 2024134.00135.20132.60133.00131.57332,145
Apr 11, 2024134.00134.60133.20134.30132.85113,280
Apr 10, 2024133.80134.40132.20134.40132.95106,949
Apr 9, 2024132.80133.20131.80133.00131.5771,622
Apr 8, 2024133.60135.40131.80132.80131.37222,632
Apr 5, 2024130.00133.40128.60133.00131.57208,166
Apr 4, 2024127.60132.00127.60130.10128.70808,566
Apr 3, 2024124.40129.60124.40127.60126.23436,712
Apr 2, 2024120.60126.40120.60125.60124.25277,420
Mar 28, 2024117.00120.30115.30120.20118.91179,029
Mar 27, 2024118.60121.50117.40118.00116.7367,191
Mar 26, 2024113.10118.80113.10118.40117.1379,982
Mar 25, 2024114.00114.20112.00113.00111.7840,688
Mar 22, 2024113.10115.30113.00113.50112.2888,116
Mar 21, 2024113.40114.90112.50114.70113.4763,580
Mar 20, 2024112.10113.80111.70112.35111.1491,144
Mar 19, 2024110.50112.60110.50112.60111.39147,941
Mar 18, 2024110.95113.00109.70113.00111.78121,507
Mar 15, 2024107.00110.70107.00110.70109.5195,334
Mar 14, 2024107.00107.60106.60107.10105.95135,478
Mar 13, 2024108.00108.00106.30107.40106.2430,362
Mar 12, 2024106.00108.50106.00108.30107.13127,727
Mar 11, 2024106.80107.80106.00106.00104.8661,119
Mar 8, 2024104.60106.50104.60105.90104.7680,176
Mar 7, 2024102.50105.35102.50104.80103.67115,786
Mar 6, 2024102.20103.10102.20103.10101.9913,328
Mar 5, 2024103.00103.60101.45101.45100.3623,407
Mar 4, 2024102.40103.40102.00102.40101.3041,486
Mar 1, 2024102.40102.80101.85102.60101.5049,716
Feb 29, 2024101.90102.70101.30102.00100.9092,502
Feb 28, 2024103.30103.70101.20102.00100.9064,760
Feb 27, 2024102.00103.60102.00103.10101.9950,375
Feb 26, 2024102.00102.90101.30102.90101.7992,139
Feb 23, 2024101.80102.0099.05101.20100.11175,840
Feb 22, 2024104.50105.00102.50102.50101.4058,097
Feb 21, 2024105.00105.50103.30104.50103.38173,562