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
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
07/03/2025 187.20p 194.40p 187.20p 192.80p 333269
06/03/2025 195.60p 195.60p 189.60p 193.00p 673940
05/03/2025 196.00p 198.20p 193.00p 193.00p 564943
04/03/2025 199.00p 199.00p 191.00p 192.40p 1109395
03/03/2025 197.20p 197.20p 193.20p 195.60p 831815
28/02/2025 191.00p 196.00p 191.00p 194.20p 1894954
27/02/2025 203.00p 203.00p 195.40p 195.80p 528315
26/02/2025 201.00p 204.00p 197.80p 198.60p 778292
25/02/2025 200.50p 203.00p 194.20p 201.50p 471099
24/02/2025 205.50p 205.50p 197.40p 201.00p 1325687
21/02/2025 199.00p 203.50p 199.00p 199.40p 777096
20/02/2025 201.00p 205.00p 200.00p 200.00p 1105845
19/02/2025 207.00p 210.00p 202.00p 202.50p 1661166
18/02/2025 210.50p 210.50p 204.50p 207.50p 1843363
17/02/2025 210.00p 215.00p 205.00p 205.50p 1783522
14/02/2025 203.50p 207.00p 202.00p 205.50p 3601873
13/02/2025 207.00p 207.99p 201.00p 203.50p 3435159
12/02/2025 211.50p 214.00p 204.50p 205.00p 3071118
11/02/2025 210.50p 214.50p 208.50p 212.00p 1525956
10/02/2025 207.00p 212.00p 206.00p 209.00p 1064339
07/02/2025 205.00p 211.00p 204.50p 205.50p 1562812
06/02/2025 189.00p 213.00p 188.80p 207.50p 2281470
05/02/2025 191.00p 193.60p 178.60p 183.00p 4665078
04/02/2025 188.20p 193.40p 188.00p 192.00p 4335973
03/02/2025 188.20p 191.80p 187.40p 190.60p 1416385
31/01/2025 191.00p 194.60p 188.80p 194.20p 1415897
30/01/2025 189.00p 194.40p 185.40p 190.00p 1544596
29/01/2025 186.00p 186.51p 183.00p 183.20p 1624994
28/01/2025 182.60p 186.60p 181.40p 184.20p 854517
27/01/2025 184.00p 186.60p 182.00p 182.20p 2292153
24/01/2025 182.00p 187.20p 182.00p 185.00p 882416
23/01/2025 189.20p 190.80p 184.20p 184.40p 1076995
22/01/2025 181.40p 187.55p 181.40p 185.00p 1349330
21/01/2025 180.00p 186.40p 179.52p 185.60p 2301324
20/01/2025 181.40p 185.00p 180.00p 182.80p 1047070
17/01/2025 178.00p 184.20p 178.00p 184.20p 1246229
16/01/2025 176.40p 182.20p 176.00p 181.80p 1759894
15/01/2025 171.00p 176.80p 171.00p 176.80p 1277787
14/01/2025 173.40p 177.60p 169.60p 169.60p 2207737
13/01/2025 173.80p 174.40p 170.80p 172.20p 1607434
10/01/2025 183.00p 183.00p 173.80p 173.80p 1232241
09/01/2025 182.20p 184.52p 178.20p 179.80p 2189091
08/01/2025 191.00p 192.60p 185.00p 187.00p 926203
07/01/2025 191.20p 193.00p 189.40p 191.60p 845430
06/01/2025 193.00p 198.60p 191.40p 192.40p 625623
03/01/2025 193.80p 195.60p 188.60p 194.20p 1378794
02/01/2025 194.20p 195.60p 191.40p 193.20p 1108749
31/12/2024 195.00p 195.60p 193.00p 193.80p 1168605
30/12/2024 197.20p 198.80p 193.40p 194.40p 1334584
27/12/2024 204.00p 204.00p 196.80p 198.40p 675403
24/12/2024 203.50p 203.50p 199.20p 200.00p 298913
23/12/2024 201.00p 203.00p 199.00p 199.00p 827268
20/12/2024 202.00p 203.00p 197.60p 203.00p 3338207
19/12/2024 199.80p 201.50p 197.80p 199.20p 3324597
18/12/2024 202.50p 205.50p 201.00p 202.00p 1099158
17/12/2024 206.00p 210.00p 203.00p 203.00p 4011867
16/12/2024 209.50p 211.50p 208.50p 210.00p 2050188
13/12/2024 210.50p 212.50p 210.40p 210.50p 494135
12/12/2024 212.50p 212.50p 210.00p 212.00p 720347
11/12/2024 210.50p 211.00p 208.50p 210.50p 833111
10/12/2024 209.00p 211.50p 203.50p 211.50p 2065134
09/12/2024 216.50p 216.50p 207.50p 209.00p 3517284
06/12/2024 220.00p 220.00p 212.00p 212.00p 2317577
05/12/2024 216.50p 219.02p 211.84p 219.00p 1516500
04/12/2024 225.00p 225.00p 218.00p 218.00p 2113148
03/12/2024 204.50p 228.17p 204.50p 220.50p 6640458
02/12/2024 201.00p 201.00p 193.80p 197.20p 1294223
29/11/2024 195.00p 198.60p 195.00p 198.00p 748520
28/11/2024 192.60p 197.60p 192.60p 196.40p 457621
27/11/2024 197.80p 197.80p 193.40p 195.60p 978204
26/11/2024 200.00p 200.00p 192.60p 193.40p 896094
25/11/2024 193.60p 199.20p 193.60p 198.20p 1430287
22/11/2024 196.20p 198.80p 194.80p 197.60p 1233197
21/11/2024 193.20p 195.80p 188.60p 194.80p 2682957
20/11/2024 198.00p 198.60p 194.60p 194.80p 477449
19/11/2024 197.00p 199.60p 196.00p 197.80p 120744
18/11/2024 196.00p 198.20p 194.20p 197.80p 870272
15/11/2024 198.60p 201.00p 195.20p 196.20p 1329525
14/11/2024 198.00p 200.50p 198.00p 199.00p 2006634
13/11/2024 204.00p 204.00p 198.80p 200.00p 1719136
12/11/2024 202.50p 203.75p 198.80p 202.00p 1472890
11/11/2024 209.00p 209.00p 203.50p 203.50p 1102922

*Close Price adjusted for both dividends and splits