Greencore Group (CDI) (GNC) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Greencore Group (CDI)

Date Open High Low Close* Volume
18/04/2024 127.20p 131.20p 127.20p 129.80p 361889
17/04/2024 129.40p 130.67p 128.00p 129.20p 751189
16/04/2024 132.60p 133.80p 127.60p 130.20p 2222919
15/04/2024 132.00p 134.80p 129.40p 134.40p 1046707
12/04/2024 134.00p 135.80p 132.00p 132.00p 4915615
11/04/2024 136.00p 136.00p 133.00p 134.80p 718634
10/04/2024 132.00p 134.80p 132.00p 134.40p 1950834
09/04/2024 132.20p 134.00p 131.80p 132.60p 3132698
08/04/2024 134.00p 135.07p 131.60p 132.60p 1339811
05/04/2024 128.00p 134.00p 127.80p 134.00p 5755450
04/04/2024 130.00p 132.00p 127.60p 130.20p 3918049
03/04/2024 125.20p 129.60p 123.00p 127.20p 4708405
02/04/2024 118.40p 126.60p 118.40p 126.00p 15248271
28/03/2024 116.00p 120.40p 115.30p 119.30p 1380908
27/03/2024 116.90p 121.50p 116.90p 117.40p 4121953
26/03/2024 115.40p 119.00p 113.00p 118.00p 7976514
25/03/2024 112.60p 114.42p 111.35p 112.90p 1587623
22/03/2024 115.00p 115.90p 113.00p 113.50p 555270
21/03/2024 115.00p 115.00p 112.20p 113.80p 524267
20/03/2024 111.00p 112.00p 111.00p 112.20p 819821
19/03/2024 111.00p 112.50p 109.75p 112.00p 1475419
18/03/2024 111.00p 113.00p 109.78p 111.40p 2421633
15/03/2024 109.00p 110.70p 106.70p 110.60p 4130821
14/03/2024 108.30p 108.90p 106.13p 106.90p 339254
13/03/2024 107.00p 109.50p 106.30p 107.60p 373977
12/03/2024 104.00p 108.50p 104.00p 108.20p 451919
11/03/2024 105.10p 107.80p 104.40p 106.60p 702387
08/03/2024 103.60p 106.69p 103.57p 106.10p 3275694
07/03/2024 101.30p 105.20p 101.30p 105.00p 372574
06/03/2024 102.30p 103.90p 102.10p 102.90p 1637269
05/03/2024 101.40p 103.80p 101.30p 102.80p 266347
04/03/2024 102.00p 103.20p 102.00p 102.80p 359737
01/03/2024 102.50p 102.90p 101.27p 102.40p 360990
29/02/2024 102.90p 103.00p 101.00p 102.20p 743489
28/02/2024 104.00p 104.00p 101.20p 101.90p 269785
27/02/2024 101.70p 103.69p 101.10p 102.90p 306818
26/02/2024 102.00p 103.00p 100.80p 102.50p 751945
23/02/2024 104.00p 104.00p 98.65p 101.50p 1088215
22/02/2024 103.00p 105.00p 102.20p 102.20p 387582
21/02/2024 106.00p 106.00p 103.18p 104.60p 748904
20/02/2024 103.60p 104.80p 102.70p 104.30p 4122306
19/02/2024 101.20p 105.00p 101.20p 104.50p 1202787
16/02/2024 103.90p 103.90p 101.50p 102.50p 1251593
15/02/2024 103.70p 103.80p 100.40p 102.50p 499101
14/02/2024 101.40p 102.80p 98.50p 102.40p 608964
13/02/2024 100.10p 102.27p 99.05p 100.60p 978511
12/02/2024 99.00p 102.80p 99.00p 102.70p 1386003
09/02/2024 101.70p 101.90p 99.00p 99.80p 985122
08/02/2024 99.50p 102.40p 99.00p 99.75p 661269
07/02/2024 99.45p 102.10p 97.75p 100.10p 824853
06/02/2024 96.00p 99.90p 96.00p 99.05p 2223997
05/02/2024 102.10p 102.40p 97.85p 97.85p 501683
02/02/2024 102.50p 102.50p 99.00p 99.05p 597559
01/02/2024 102.00p 103.70p 101.30p 101.30p 894155
31/01/2024 104.70p 105.90p 102.00p 102.40p 791596
30/01/2024 104.70p 105.70p 102.38p 103.50p 806915
29/01/2024 103.80p 103.80p 100.40p 103.20p 638980
26/01/2024 102.70p 104.80p 102.60p 102.60p 840649
25/01/2024 104.00p 104.90p 101.40p 102.70p 2665176
24/01/2024 99.95p 103.23p 99.50p 102.90p 771656
23/01/2024 100.00p 102.60p 98.40p 98.40p 4054400
22/01/2024 98.80p 101.60p 98.80p 100.90p 2311713
19/01/2024 97.60p 99.55p 96.70p 98.75p 1655249
18/01/2024 96.15p 98.05p 95.60p 97.50p 1360152
17/01/2024 96.00p 98.50p 94.17p 96.10p 2408772
16/01/2024 96.50p 97.60p 95.70p 96.40p 437400
15/01/2024 97.90p 98.25p 94.80p 96.95p 473471
12/01/2024 99.00p 99.00p 95.71p 96.65p 379332
11/01/2024 99.10p 99.30p 95.60p 96.00p 472724
10/01/2024 96.90p 97.95p 95.05p 97.60p 384315
09/01/2024 95.15p 99.40p 95.10p 97.90p 378464
08/01/2024 97.00p 98.10p 95.50p 97.25p 430018
05/01/2024 95.50p 99.05p 95.50p 98.10p 1107085
04/01/2024 97.00p 97.16p 95.25p 97.10p 1351149
03/01/2024 94.20p 96.70p 94.20p 95.60p 2059215
02/01/2024 95.80p 96.95p 94.05p 95.00p 1277521
29/12/2023 99.00p 99.00p 95.65p 96.45p 276144
28/12/2023 101.40p 101.40p 98.05p 98.95p 283313
27/12/2023 98.05p 101.50p 98.05p 98.80p 257508
22/12/2023 99.50p 100.60p 97.95p 100.00p 316472
21/12/2023 95.85p 99.00p 95.85p 98.95p 865211
20/12/2023 99.35p 99.35p 96.60p 98.00p 1545671
19/12/2023 98.50p 98.70p 96.00p 96.90p 415182
18/12/2023 95.50p 98.30p 95.25p 97.05p 468795
15/12/2023 97.45p 101.90p 96.60p 96.60p 1058093
14/12/2023 95.50p 100.97p 95.50p 100.10p 489127
13/12/2023 94.60p 98.02p 94.60p 97.00p 1261211
12/12/2023 95.10p 97.70p 95.10p 96.80p 472016
11/12/2023 96.95p 99.15p 95.15p 97.05p 389564
08/12/2023 94.30p 98.40p 94.30p 97.45p 423220
07/12/2023 97.30p 97.30p 95.05p 96.65p 529579
06/12/2023 97.00p 97.00p 94.50p 95.75p 2097809
05/12/2023 93.85p 99.20p 93.65p 96.10p 592646
04/12/2023 93.75p 98.35p 93.75p 96.20p 662077
01/12/2023 97.20p 99.90p 95.75p 96.25p 1418247
30/11/2023 98.40p 100.30p 96.95p 98.95p 1141246
29/11/2023 97.35p 100.80p 95.34p 99.10p 607847
28/11/2023 99.20p 101.31p 92.50p 97.00p 1211578
27/11/2023 101.40p 103.50p 100.70p 101.50p 1015103
24/11/2023 98.50p 102.90p 98.25p 101.40p 608540
23/11/2023 99.40p 102.30p 97.50p 101.00p 709135
22/11/2023 97.25p 101.10p 97.25p 98.95p 586917
21/11/2023 96.70p 99.85p 96.70p 98.90p 663537
20/11/2023 97.00p 98.85p 96.75p 96.80p 499006
17/11/2023 97.00p 99.80p 97.00p 98.05p 444901
16/11/2023 99.55p 100.00p 97.60p 97.80p 553718
15/11/2023 94.95p 101.00p 94.95p 99.55p 978077
14/11/2023 91.55p 97.80p 91.55p 96.50p 713735
13/11/2023 90.30p 94.00p 90.30p 93.65p 628744
10/11/2023 89.95p 93.30p 89.80p 92.55p 559497
09/11/2023 94.50p 94.50p 91.05p 92.40p 1492858
08/11/2023 89.80p 96.05p 88.95p 92.80p 796931
07/11/2023 87.20p 90.88p 87.20p 90.60p 999990
06/11/2023 91.75p 91.95p 89.00p 89.15p 460034
03/11/2023 91.90p 93.48p 91.55p 91.55p 845016
02/11/2023 90.40p 92.80p 90.30p 91.65p 1566082
01/11/2023 89.80p 91.00p 89.15p 91.00p 813886
31/10/2023 86.35p 90.60p 86.35p 89.85p 880798
30/10/2023 85.80p 89.50p 85.80p 88.35p 631133
27/10/2023 85.80p 88.35p 85.80p 87.35p 1407112
26/10/2023 86.30p 87.57p 86.00p 86.65p 693368
25/10/2023 87.60p 88.95p 85.80p 87.80p 821834
24/10/2023 87.70p 90.75p 87.70p 89.75p 796044
23/10/2023 85.80p 87.95p 85.04p 87.40p 6933212
20/10/2023 89.55p 89.55p 82.20p 88.00p 881539
19/10/2023 90.25p 90.85p 86.60p 87.55p 309524
18/10/2023 91.20p 93.05p 90.05p 90.55p 600363
17/10/2023 91.75p 93.70p 90.00p 92.00p 1274147
16/10/2023 90.25p 90.35p 86.50p 90.30p 776752
13/10/2023 86.60p 89.10p 84.45p 88.80p 930480
12/10/2023 81.65p 88.10p 81.25p 86.80p 811690
11/10/2023 83.85p 86.50p 82.50p 83.80p 899696
10/10/2023 74.35p 87.26p 74.35p 84.00p 8211712
09/10/2023 68.80p 70.40p 68.35p 68.75p 484010
06/10/2023 70.60p 71.90p 68.60p 69.50p 1471195
05/10/2023 71.80p 72.10p 69.80p 70.30p 391133
04/10/2023 73.20p 73.50p 70.00p 70.45p 301570
03/10/2023 74.50p 75.40p 70.80p 71.75p 616398
02/10/2023 75.80p 76.40p 74.20p 75.00p 349327
29/09/2023 75.00p 76.40p 73.30p 75.90p 1043176
28/09/2023 74.20p 74.95p 72.95p 73.70p 1700197
27/09/2023 74.35p 76.00p 74.35p 74.55p 1008731
26/09/2023 74.35p 75.00p 73.55p 74.05p 1115990
25/09/2023 76.30p 76.93p 73.50p 74.10p 823875
22/09/2023 79.00p 79.00p 74.05p 75.25p 3229953
21/09/2023 77.15p 78.65p 75.75p 77.05p 464095
20/09/2023 77.95p 78.00p 76.35p 77.40p 730296
19/09/2023 77.00p 77.86p 76.10p 77.15p 407151
18/09/2023 77.80p 79.00p 76.05p 76.90p 2566711
15/09/2023 82.05p 82.05p 77.44p 79.05p 2306257
14/09/2023 77.30p 80.60p 77.30p 79.50p 602899
13/09/2023 77.60p 79.71p 77.60p 79.35p 549482
12/09/2023 78.90p 80.19p 78.33p 79.05p 403412
11/09/2023 79.10p 79.85p 78.80p 79.30p 305599
08/09/2023 79.00p 79.69p 77.96p 79.55p 251088
07/09/2023 78.80p 80.35p 77.55p 78.95p 208255
06/09/2023 79.20p 79.75p 77.40p 78.50p 302363
05/09/2023 80.05p 81.25p 78.60p 79.20p 422652
04/09/2023 83.00p 84.65p 80.40p 80.60p 302096
01/09/2023 85.00p 85.00p 82.15p 82.75p 125801
31/08/2023 85.15p 85.37p 82.45p 84.25p 346310
30/08/2023 83.45p 85.30p 82.15p 83.10p 491628
29/08/2023 83.00p 84.75p 81.25p 83.20p 250950
25/08/2023 80.90p 83.25p 80.66p 82.90p 337037
24/08/2023 83.05p 83.80p 82.30p 82.70p 308253
23/08/2023 81.95p 83.80p 79.83p 82.55p 480744
22/08/2023 81.85p 84.35p 81.40p 81.40p 617573
21/08/2023 84.35p 86.30p 82.95p 83.05p 364301
18/08/2023 86.80p 86.80p 84.15p 84.45p 497198
17/08/2023 83.55p 86.00p 83.55p 84.60p 409822
16/08/2023 87.05p 87.45p 84.55p 85.50p 657626
15/08/2023 84.40p 86.90p 84.40p 86.20p 1273682
14/08/2023 86.45p 90.35p 85.60p 86.15p 605132
11/08/2023 88.70p 91.00p 87.75p 88.65p 543326
10/08/2023 90.00p 93.50p 90.00p 90.35p 514904
09/08/2023 91.95p 93.30p 90.20p 92.30p 670315
08/08/2023 94.05p 94.05p 89.45p 89.45p 985762
07/08/2023 87.55p 93.60p 87.55p 91.60p 500936
04/08/2023 86.60p 89.95p 86.60p 89.40p 520111
03/08/2023 89.30p 89.95p 87.54p 88.70p 468168
02/08/2023 86.20p 87.85p 86.00p 87.80p 548932
01/08/2023 88.45p 90.16p 87.45p 87.45p 747612
31/07/2023 87.70p 89.55p 86.65p 87.70p 619266
28/07/2023 85.20p 88.15p 85.01p 87.90p 712852
27/07/2023 88.95p 88.95p 86.90p 87.10p 864543
26/07/2023 88.90p 91.30p 86.27p 86.50p 1746587
25/07/2023 85.00p 91.15p 84.47p 89.00p 2537807
24/07/2023 84.40p 86.88p 84.40p 84.70p 1084129
21/07/2023 86.20p 86.65p 85.17p 85.80p 1023147
20/07/2023 81.15p 85.35p 81.15p 84.90p 1986165
19/07/2023 84.45p 86.70p 82.40p 83.00p 1757235
18/07/2023 85.95p 86.35p 83.90p 84.50p 613742
17/07/2023 84.15p 86.45p 83.45p 84.60p 467165
14/07/2023 85.65p 87.50p 83.90p 85.65p 637387
13/07/2023 84.70p 86.35p 82.92p 85.70p 618801
12/07/2023 85.65p 86.85p 84.70p 84.95p 847989
11/07/2023 82.20p 85.10p 82.20p 84.00p 577282
10/07/2023 82.10p 88.70p 82.10p 83.25p 1043021
07/07/2023 81.50p 83.60p 78.35p 83.30p 890993
06/07/2023 78.50p 81.64p 78.50p 80.55p 864510

*Close Price adjusted for both dividends and splits