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
19/12/2025 258.00p 264.00p 258.00p 264.00p 5878884
18/12/2025 252.00p 263.50p 252.00p 262.50p 1566340
17/12/2025 249.00p 259.50p 248.50p 254.00p 4550934
16/12/2025 244.00p 249.00p 243.00p 249.00p 754401
15/12/2025 236.50p 245.00p 236.50p 244.50p 670512
12/12/2025 243.50p 243.50p 238.50p 240.00p 1079141
11/12/2025 238.00p 242.00p 236.50p 239.50p 2884772
10/12/2025 245.00p 245.50p 240.06p 241.50p 2524238
09/12/2025 250.00p 250.00p 241.00p 244.00p 1713322
08/12/2025 250.50p 252.00p 245.50p 247.50p 678965
05/12/2025 249.00p 251.00p 246.00p 250.00p 518047
04/12/2025 243.50p 248.50p 243.50p 247.50p 728254
03/12/2025 244.00p 247.50p 241.00p 247.50p 620714
02/12/2025 242.00p 245.00p 240.00p 245.00p 1816753
01/12/2025 238.50p 242.00p 237.00p 241.50p 2640121
28/11/2025 233.00p 241.00p 233.00p 240.00p 909282
27/11/2025 233.00p 238.00p 232.50p 236.00p 725186
26/11/2025 238.50p 238.50p 231.00p 233.50p 734803
25/11/2025 230.50p 236.00p 230.50p 235.50p 1288619
24/11/2025 240.50p 240.50p 234.50p 235.50p 1117891
21/11/2025 230.50p 237.00p 229.95p 237.00p 1818768
20/11/2025 230.00p 235.50p 230.00p 233.00p 1064025
19/11/2025 236.00p 237.50p 228.50p 235.00p 1209714
18/11/2025 222.50p 239.00p 217.50p 238.00p 2524255
17/11/2025 222.00p 227.00p 222.00p 224.00p 902143
14/11/2025 234.50p 234.50p 223.50p 225.00p 898710
13/11/2025 230.50p 233.50p 229.00p 229.00p 564680
12/11/2025 232.00p 235.50p 228.50p 232.00p 2018969
11/11/2025 232.00p 234.00p 228.50p 231.50p 1098335
10/11/2025 222.50p 230.50p 222.50p 230.00p 1713748
07/11/2025 231.50p 233.50p 224.00p 225.50p 460428
06/11/2025 239.00p 239.00p 229.50p 232.00p 2005912
05/11/2025 232.00p 239.00p 232.00p 237.50p 1752740
04/11/2025 230.50p 236.50p 230.50p 233.50p 1118366
03/11/2025 238.00p 240.00p 234.00p 235.50p 522823
31/10/2025 234.50p 238.50p 234.50p 238.50p 1128038
30/10/2025 236.00p 238.50p 233.93p 237.00p 3810104
29/10/2025 245.00p 245.00p 237.00p 237.50p 1989044
28/10/2025 246.50p 246.50p 238.00p 241.00p 678196
27/10/2025 249.50p 251.76p 241.00p 244.00p 1384293
24/10/2025 243.50p 248.00p 243.00p 248.00p 726591
23/10/2025 247.00p 248.00p 243.00p 245.00p 943477
22/10/2025 242.00p 248.00p 240.00p 248.00p 2346467
21/10/2025 244.00p 244.00p 237.00p 239.00p 2661703
20/10/2025 244.00p 244.50p 241.00p 243.50p 1776901
17/10/2025 242.00p 244.00p 238.50p 243.00p 1075380
16/10/2025 244.00p 245.50p 240.00p 242.00p 1006716
15/10/2025 246.00p 246.00p 240.00p 243.00p 847922
14/10/2025 242.00p 246.00p 239.50p 245.00p 731259
13/10/2025 233.50p 243.00p 233.50p 243.00p 725609
10/10/2025 239.50p 241.00p 236.50p 236.50p 457907
09/10/2025 236.50p 238.50p 232.50p 238.50p 969439
08/10/2025 248.00p 248.00p 224.00p 235.00p 4803812
07/10/2025 234.50p 234.50p 226.50p 232.00p 3033015
06/10/2025 221.50p 232.50p 221.50p 229.50p 1679710
03/10/2025 220.00p 225.50p 220.00p 223.00p 1070239
02/10/2025 229.00p 229.00p 217.50p 223.00p 1179025
01/10/2025 229.50p 229.50p 223.48p 223.50p 986151
30/09/2025 225.00p 229.74p 222.75p 228.50p 4532116
29/09/2025 225.50p 225.50p 222.00p 224.00p 1681631
26/09/2025 224.50p 225.50p 222.00p 224.50p 5066995
25/09/2025 226.00p 228.50p 223.50p 224.50p 817769
24/09/2025 234.00p 234.00p 225.00p 227.50p 1345207
23/09/2025 234.00p 241.00p 229.50p 229.50p 2020875
22/09/2025 240.50p 242.50p 236.50p 238.50p 744526
19/09/2025 236.50p 242.50p 236.50p 240.50p 1697099
18/09/2025 241.50p 242.50p 236.50p 241.00p 607777
17/09/2025 240.00p 244.00p 238.50p 242.50p 611344
16/09/2025 240.00p 243.50p 240.00p 240.00p 2702766
15/09/2025 240.00p 247.00p 237.50p 243.50p 855544
12/09/2025 244.00p 249.50p 241.50p 244.00p 572359
11/09/2025 245.00p 245.00p 244.50p 248.00p 504965
10/09/2025 245.00p 246.50p 242.00p 244.50p 650565
09/09/2025 246.00p 248.50p 241.50p 245.00p 633098
08/09/2025 247.00p 248.50p 244.50p 245.50p 860914
05/09/2025 245.50p 246.00p 238.50p 245.50p 4226871
04/09/2025 240.00p 243.00p 240.00p 243.50p 2582155
03/09/2025 241.00p 242.50p 239.22p 241.00p 1237575
02/09/2025 248.00p 248.00p 236.50p 241.00p 875310
01/09/2025 249.00p 251.00p 247.00p 247.50p 518876
29/08/2025 251.50p 253.00p 247.50p 249.50p 442384
28/08/2025 257.50p 257.50p 251.00p 252.50p 556677
27/08/2025 255.00p 259.50p 252.00p 256.00p 400542
26/08/2025 256.00p 259.00p 250.00p 257.00p 848989
22/08/2025 252.50p 259.00p 252.00p 256.00p 592008
21/08/2025 259.50p 259.50p 253.00p 256.00p 498740
20/08/2025 250.00p 257.00p 250.00p 254.50p 531631
19/08/2025 255.00p 255.00p 250.50p 253.00p 722069
18/08/2025 244.50p 251.50p 244.50p 251.50p 1081786
15/08/2025 251.50p 251.50p 248.50p 250.50p 474184
14/08/2025 244.50p 252.00p 244.50p 249.00p 631264
13/08/2025 251.00p 253.50p 248.00p 250.50p 2013442
12/08/2025 254.50p 255.00p 248.00p 252.50p 268787
11/08/2025 245.50p 254.00p 245.50p 253.50p 344106
08/08/2025 249.00p 256.00p 249.00p 252.00p 509375
07/08/2025 259.50p 259.50p 253.50p 255.50p 496105
06/08/2025 254.50p 258.00p 250.50p 257.50p 741893
05/08/2025 257.50p 258.25p 251.50p 257.00p 591242
04/08/2025 251.00p 255.50p 251.00p 253.50p 408320
01/08/2025 254.50p 257.50p 250.50p 253.50p 593542
31/07/2025 253.50p 259.00p 253.00p 257.00p 968075
30/07/2025 256.50p 259.00p 253.00p 253.50p 662670
29/07/2025 265.50p 266.92p 258.50p 258.50p 623896
28/07/2025 270.50p 273.00p 264.00p 264.00p 1755710
25/07/2025 276.50p 279.00p 270.00p 270.50p 9409513
24/07/2025 275.00p 281.00p 272.50p 278.50p 2343298
23/07/2025 270.50p 277.00p 269.50p 275.00p 2720719
22/07/2025 255.50p 270.50p 251.50p 270.00p 3624586
21/07/2025 238.00p 242.00p 237.00p 241.00p 862827
18/07/2025 230.00p 239.79p 230.00p 238.00p 778520
17/07/2025 235.00p 237.50p 232.50p 234.50p 700698
16/07/2025 228.00p 235.50p 228.00p 235.50p 1122065
15/07/2025 231.50p 235.00p 230.50p 231.50p 513052
14/07/2025 228.00p 235.50p 228.00p 234.00p 1309686
11/07/2025 232.50p 235.00p 232.00p 232.00p 777041
10/07/2025 228.50p 234.50p 228.50p 233.00p 817478
09/07/2025 239.00p 239.00p 231.00p 231.50p 1052100
08/07/2025 229.50p 235.50p 229.50p 233.50p 845959
07/07/2025 234.50p 234.50p 230.50p 234.00p 711818
04/07/2025 230.00p 233.50p 229.50p 231.00p 561522
03/07/2025 225.50p 234.00p 225.50p 233.00p 440699
02/07/2025 233.50p 234.00p 225.50p 229.50p 4727589
01/07/2025 233.50p 235.50p 230.50p 234.00p 967937
30/06/2025 234.00p 238.00p 232.50p 233.50p 880473
27/06/2025 230.50p 239.00p 230.50p 236.50p 2791183
26/06/2025 226.00p 231.50p 224.00p 231.50p 2573670
25/06/2025 228.50p 228.50p 223.50p 226.50p 5883963
24/06/2025 224.00p 229.00p 224.00p 227.00p 813782
23/06/2025 224.50p 226.50p 219.50p 226.50p 1460894
20/06/2025 228.50p 228.50p 222.50p 224.50p 12966491
19/06/2025 225.50p 228.50p 223.00p 223.50p 2468608
18/06/2025 228.00p 229.50p 224.00p 226.00p 1458858
17/06/2025 228.00p 229.50p 224.50p 228.00p 1199292
16/06/2025 226.50p 230.00p 224.00p 227.00p 693739
13/06/2025 232.00p 237.50p 228.50p 228.50p 974564
12/06/2025 229.00p 237.00p 227.50p 235.50p 1464581
11/06/2025 228.00p 236.00p 227.00p 234.50p 2004496
10/06/2025 229.00p 231.00p 227.50p 228.00p 498517
09/06/2025 224.00p 231.00p 224.00p 228.00p 529000
06/06/2025 224.50p 232.00p 224.50p 227.50p 628030
05/06/2025 220.50p 232.00p 220.50p 230.00p 644983
04/06/2025 216.50p 226.50p 216.50p 225.50p 1015881
03/06/2025 218.00p 224.50p 218.00p 221.00p 1028570
02/06/2025 222.50p 224.00p 220.50p 224.00p 2186465
30/05/2025 222.00p 224.50p 217.50p 223.50p 2361692
29/05/2025 218.00p 219.50p 216.00p 218.00p 811512
28/05/2025 216.50p 218.39p 215.00p 217.50p 687413
27/05/2025 222.00p 222.00p 214.50p 216.50p 1572848
23/05/2025 212.00p 221.00p 212.00p 219.50p 3247352
22/05/2025 211.00p 218.50p 211.00p 217.50p 2699754
21/05/2025 209.00p 212.50p 208.50p 212.00p 1412790
20/05/2025 203.00p 211.00p 201.00p 210.00p 10404447
19/05/2025 196.00p 203.00p 194.00p 203.00p 2431833
16/05/2025 188.00p 197.20p 188.00p 197.00p 1669465
15/05/2025 193.20p 201.50p 185.60p 189.60p 3530097
14/05/2025 186.80p 248.44p 186.80p 189.00p 3756649
13/05/2025 186.40p 190.60p 186.20p 189.00p 367472
12/05/2025 189.80p 193.20p 184.60p 187.60p 850180
09/05/2025 188.40p 191.80p 187.20p 190.00p 428280
08/05/2025 189.40p 189.40p 182.40p 188.40p 2108013
07/05/2025 183.20p 186.00p 180.80p 184.40p 537639
06/05/2025 188.60p 188.60p 182.13p 183.20p 696761
02/05/2025 182.80p 187.40p 182.80p 185.60p 1092309
01/05/2025 184.60p 187.40p 182.20p 185.00p 1291526
30/04/2025 183.20p 187.00p 177.40p 185.00p 1819611
29/04/2025 182.20p 184.60p 177.00p 179.00p 2651744
28/04/2025 179.00p 182.20p 179.00p 181.20p 839153
25/04/2025 186.00p 188.80p 177.80p 179.40p 1147913
24/04/2025 178.60p 184.20p 178.40p 184.00p 1045366
23/04/2025 177.20p 181.65p 175.20p 180.00p 1700839
22/04/2025 181.00p 181.00p 175.40p 175.80p 2121290
17/04/2025 177.00p 178.00p 173.20p 177.00p 3286881
16/04/2025 178.00p 179.60p 174.60p 176.40p 1011815
15/04/2025 177.60p 179.68p 176.75p 179.00p 2792612
14/04/2025 172.80p 178.40p 172.80p 176.80p 921760
11/04/2025 170.20p 175.80p 167.80p 175.80p 1198804
10/04/2025 176.00p 178.00p 167.80p 169.20p 944785
09/04/2025 180.00p 180.00p 162.60p 170.40p 2043309
08/04/2025 168.40p 180.00p 168.40p 177.00p 1997565
07/04/2025 175.00p 181.80p 167.89p 170.80p 2318414
04/04/2025 178.80p 184.20p 171.22p 177.40p 2152898
03/04/2025 180.20p 186.20p 177.43p 181.00p 6986551
02/04/2025 175.80p 181.40p 174.00p 180.20p 3622503
01/04/2025 184.00p 188.20p 172.60p 178.60p 2578969
31/03/2025 174.40p 177.20p 169.20p 169.20p 1142850
28/03/2025 181.00p 181.45p 176.80p 178.20p 496470
27/03/2025 178.80p 180.80p 176.40p 177.20p 919530
26/03/2025 182.00p 184.60p 178.57p 180.40p 528322
25/03/2025 180.40p 186.40p 180.00p 180.80p 345699
24/03/2025 182.00p 189.00p 182.00p 183.60p 639317
21/03/2025 181.20p 186.60p 180.80p 186.20p 1412131
20/03/2025 184.40p 189.00p 181.80p 183.80p 800404
19/03/2025 191.20p 191.20p 183.80p 184.60p 556579
18/03/2025 185.00p 188.80p 183.80p 187.00p 691717
17/03/2025 188.80p 190.40p 183.20p 184.40p 1293081
14/03/2025 191.80p 206.00p 171.40p 186.80p 1837990
13/03/2025 192.60p 193.40p 187.40p 190.40p 718352
12/03/2025 195.20p 197.20p 192.40p 194.60p 3222656
11/03/2025 189.80p 197.20p 189.80p 194.80p 742560
10/03/2025 196.20p 197.20p 194.20p 195.00p 535922

*Close Price adjusted for both dividends and splits