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
18/07/2023 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
05/07/2023 77.30p 79.55p 75.91p 78.00p 6032732
04/07/2023 73.80p 77.90p 73.80p 77.40p 398351
03/07/2023 74.70p 76.25p 72.75p 75.90p 636866
30/06/2023 71.35p 73.95p 71.35p 73.10p 4284227
29/06/2023 71.75p 74.15p 71.75p 73.05p 454267
28/06/2023 72.95p 74.00p 71.80p 73.20p 1952354
27/06/2023 72.30p 72.78p 70.42p 72.25p 2550636
26/06/2023 74.80p 77.20p 72.30p 72.30p 2257415
23/06/2023 76.90p 78.45p 75.70p 75.70p 5773553
22/06/2023 77.95p 78.93p 77.20p 78.00p 756631
21/06/2023 77.70p 79.20p 75.45p 77.30p 949465
20/06/2023 75.20p 76.85p 74.21p 75.85p 519730
19/06/2023 76.75p 77.90p 74.80p 75.05p 593849
16/06/2023 75.70p 76.20p 73.33p 74.85p 1572234
15/06/2023 76.75p 76.75p 73.73p 73.90p 1598261
14/06/2023 76.10p 77.95p 74.35p 75.00p 4216586
13/06/2023 78.75p 81.50p 77.05p 78.00p 849815
12/06/2023 76.50p 80.55p 76.50p 78.45p 1858315
09/06/2023 78.45p 80.10p 76.50p 77.15p 1166672
08/06/2023 79.50p 81.50p 79.10p 80.00p 589516
07/06/2023 80.00p 81.45p 78.97p 80.30p 380537
06/06/2023 79.10p 80.77p 79.10p 80.15p 410927
05/06/2023 83.90p 83.90p 80.25p 80.25p 539232
02/06/2023 81.55p 82.50p 79.85p 82.10p 561858
01/06/2023 80.20p 82.52p 79.80p 80.20p 1113496
31/05/2023 78.35p 82.25p 77.10p 80.15p 2137805
30/05/2023 76.30p 83.29p 76.30p 79.05p 758192
26/05/2023 75.00p 76.10p 73.96p 75.80p 417063
25/05/2023 77.80p 77.80p 75.10p 76.00p 257098
24/05/2023 76.20p 76.85p 74.17p 75.40p 789048
23/05/2023 74.45p 76.85p 74.45p 75.90p 756169
22/05/2023 75.25p 77.20p 75.24p 76.20p 587945
19/05/2023 79.75p 79.75p 76.30p 76.30p 958385
18/05/2023 78.20p 81.00p 78.05p 78.25p 525272
17/05/2023 80.00p 81.46p 79.60p 80.00p 872114
16/05/2023 82.40p 82.86p 80.05p 80.40p 772249
15/05/2023 84.30p 84.30p 82.00p 82.00p 622432
12/05/2023 82.35p 84.15p 82.03p 83.50p 852187
11/05/2023 85.00p 85.80p 80.75p 82.30p 1134286
10/05/2023 86.60p 86.60p 84.40p 84.65p 547650
09/05/2023 86.60p 86.63p 84.90p 84.90p 829997
05/05/2023 84.85p 86.65p 84.25p 86.65p 1314321
04/05/2023 86.50p 86.50p 83.65p 84.35p 542093
03/05/2023 87.50p 87.50p 84.35p 85.85p 243576
02/05/2023 86.00p 88.65p 85.20p 86.30p 978314
28/04/2023 85.00p 85.75p 83.25p 85.75p 804977
27/04/2023 83.50p 85.20p 83.50p 84.30p 2996063
26/04/2023 84.10p 84.15p 81.65p 83.60p 358347
25/04/2023 84.75p 84.75p 81.08p 81.85p 306211
24/04/2023 81.10p 83.55p 81.10p 82.65p 434493
21/04/2023 83.35p 83.35p 81.15p 81.90p 548007
20/04/2023 82.00p 82.00p 80.12p 80.90p 284749
19/04/2023 80.50p 81.40p 79.78p 80.50p 678212
18/04/2023 82.10p 82.10p 79.95p 80.50p 697406
17/04/2023 82.40p 83.05p 79.85p 79.85p 641952
14/04/2023 80.45p 82.04p 78.80p 81.20p 2172675
13/04/2023 80.00p 80.90p 79.60p 80.15p 1046520
12/04/2023 79.25p 81.00p 78.60p 80.50p 1485901
11/04/2023 79.05p 81.35p 79.05p 79.75p 886936
06/04/2023 80.35p 81.65p 80.07p 80.50p 884085
05/04/2023 80.20p 80.85p 79.79p 80.10p 675085
04/04/2023 81.40p 81.40p 79.90p 80.30p 1564401
03/04/2023 81.20p 83.40p 80.05p 80.60p 2046562
31/03/2023 85.15p 85.65p 81.00p 81.25p 839100
30/03/2023 84.10p 84.10p 82.25p 83.15p 340069
29/03/2023 82.80p 84.05p 80.05p 82.25p 666828
28/03/2023 83.60p 83.60p 79.95p 81.00p 575212
27/03/2023 81.30p 83.49p 80.75p 81.90p 877223
24/03/2023 81.70p 82.10p 79.85p 80.55p 694840
23/03/2023 83.00p 83.92p 81.50p 83.25p 477579
22/03/2023 82.50p 82.50p 80.80p 81.70p 681611
21/03/2023 78.65p 81.30p 78.65p 80.55p 400090
20/03/2023 81.25p 81.25p 78.05p 80.00p 1047666
17/03/2023 83.20p 83.20p 78.85p 79.55p 1341959
16/03/2023 80.90p 81.50p 79.30p 81.35p 761720
15/03/2023 81.45p 82.85p 77.39p 79.05p 963712
14/03/2023 80.05p 82.40p 79.75p 81.90p 417041
13/03/2023 82.35p 82.35p 77.45p 80.00p 1578090
10/03/2023 80.00p 81.00p 78.69p 80.80p 773667
09/03/2023 86.10p 86.10p 81.05p 81.05p 545322
08/03/2023 85.90p 85.90p 81.80p 84.20p 619236
07/03/2023 84.30p 85.10p 81.60p 83.60p 695612
06/03/2023 81.60p 83.35p 80.15p 82.50p 1271638
03/03/2023 82.50p 84.33p 82.00p 82.45p 595311
02/03/2023 83.00p 83.00p 81.20p 82.95p 1753721
01/03/2023 83.60p 83.60p 81.60p 81.60p 615936
28/02/2023 82.70p 84.80p 80.85p 81.45p 1493570
27/02/2023 78.70p 82.85p 78.70p 82.50p 3464892
24/02/2023 80.80p 81.50p 79.49p 79.65p 1213426
23/02/2023 82.20p 82.20p 79.14p 80.95p 1262987
22/02/2023 80.70p 81.11p 78.70p 80.50p 1018925
21/02/2023 80.65p 80.65p 78.05p 78.80p 1311112
20/02/2023 78.45p 78.90p 77.15p 78.55p 874577
17/02/2023 78.00p 78.00p 75.80p 77.05p 2574652
16/02/2023 79.75p 79.75p 76.50p 76.70p 2016781
15/02/2023 81.60p 81.60p 78.06p 78.80p 1687487
14/02/2023 81.10p 82.50p 79.35p 79.35p 2230394
13/02/2023 85.20p 86.65p 81.50p 81.90p 2266854
10/02/2023 85.30p 86.70p 84.90p 85.90p 1626571
09/02/2023 87.45p 87.51p 86.00p 86.50p 919237
08/02/2023 88.00p 88.00p 86.40p 86.90p 2257719
07/02/2023 88.75p 88.81p 86.45p 87.00p 1990519
06/02/2023 86.05p 88.20p 86.05p 87.55p 1169405
03/02/2023 86.50p 89.30p 85.30p 87.70p 5985782
02/02/2023 81.50p 86.70p 80.65p 86.45p 4739810
01/02/2023 80.00p 81.95p 79.26p 81.15p 1554720
31/01/2023 79.80p 79.85p 78.00p 79.85p 3713522
30/01/2023 75.60p 78.60p 74.80p 78.60p 3001711
27/01/2023 73.80p 75.80p 73.45p 74.80p 7250447
26/01/2023 70.00p 74.80p 66.60p 73.90p 9887205
25/01/2023 78.50p 78.50p 75.70p 76.45p 4016591
24/01/2023 76.10p 77.15p 75.30p 76.45p 3971848
23/01/2023 76.60p 78.48p 75.75p 76.35p 2477291
20/01/2023 73.40p 75.60p 72.80p 75.60p 3336864
19/01/2023 74.55p 74.55p 72.60p 73.30p 5951734
18/01/2023 74.70p 74.70p 72.40p 73.55p 1024703
17/01/2023 71.50p 73.30p 71.50p 73.00p 1655595
16/01/2023 74.05p 74.05p 71.50p 71.55p 1801943
13/01/2023 74.85p 74.85p 72.40p 72.40p 1592839
12/01/2023 70.90p 73.80p 70.00p 73.40p 2249041
11/01/2023 69.10p 71.95p 68.25p 70.35p 2148218
10/01/2023 70.60p 70.60p 68.30p 69.20p 4736216
09/01/2023 70.40p 71.50p 68.30p 69.80p 919094
06/01/2023 70.00p 70.00p 68.50p 69.45p 2829983
05/01/2023 67.00p 69.50p 66.80p 69.10p 1757292
04/01/2023 65.30p 66.40p 64.80p 66.25p 785571
03/01/2023 64.55p 66.10p 64.55p 65.40p 994137
30/12/2022 67.20p 68.00p 64.10p 64.15p 284492
29/12/2022 68.00p 68.00p 65.10p 67.30p 991525
28/12/2022 64.00p 66.75p 64.00p 66.75p 567328
23/12/2022 65.40p 65.40p 63.71p 65.10p 200509
22/12/2022 63.75p 65.30p 63.71p 64.00p 620037
21/12/2022 62.00p 64.50p 62.00p 63.95p 770654
20/12/2022 65.30p 65.30p 62.40p 62.45p 655801
19/12/2022 62.90p 64.10p 61.50p 63.70p 1137700
16/12/2022 61.75p 62.10p 61.00p 61.80p 3451252
15/12/2022 63.80p 64.40p 61.80p 62.10p 909054
14/12/2022 63.00p 63.50p 61.85p 63.25p 1496682
13/12/2022 62.35p 63.20p 60.45p 62.70p 2586833
12/12/2022 64.00p 64.00p 60.15p 60.75p 1047083
09/12/2022 62.80p 62.80p 61.40p 62.70p 1045589
08/12/2022 63.75p 63.75p 61.60p 61.90p 1181875
07/12/2022 64.15p 64.15p 62.00p 62.20p 1389509
06/12/2022 66.00p 66.10p 62.60p 62.75p 1589029
05/12/2022 66.80p 66.80p 65.20p 65.50p 1907175
02/12/2022 65.20p 65.75p 63.30p 65.00p 1597553
01/12/2022 65.55p 65.65p 63.80p 63.80p 2435518
30/11/2022 66.50p 66.58p 64.40p 64.40p 4713064
29/11/2022 69.50p 71.05p 64.65p 65.20p 3291938
28/11/2022 71.40p 72.95p 70.20p 71.20p 1333283
25/11/2022 72.15p 72.84p 70.36p 70.90p 381784
24/11/2022 71.65p 73.15p 70.52p 71.80p 2531685
23/11/2022 71.00p 71.10p 69.55p 70.40p 267037
22/11/2022 71.35p 71.35p 69.65p 70.50p 436875
21/11/2022 70.95p 71.90p 69.45p 69.85p 502221
18/11/2022 70.55p 71.45p 69.95p 71.20p 1391062
17/11/2022 69.45p 71.55p 68.15p 70.90p 1135945
16/11/2022 70.00p 70.53p 67.50p 69.15p 1372593
15/11/2022 70.70p 70.95p 69.40p 70.20p 674969
14/11/2022 69.00p 70.40p 67.80p 70.10p 1421433
11/11/2022 69.00p 69.00p 67.75p 68.60p 2829990
10/11/2022 66.65p 69.00p 64.99p 67.85p 1671234
09/11/2022 66.75p 67.55p 66.35p 67.00p 1919637
08/11/2022 66.30p 67.00p 65.90p 66.80p 8381487
07/11/2022 66.55p 67.80p 65.60p 67.00p 1917315
04/11/2022 65.45p 66.45p 64.70p 65.60p 2360689
03/11/2022 66.75p 67.85p 63.95p 65.15p 364332
02/11/2022 69.85p 69.85p 66.25p 67.25p 1096223
01/11/2022 68.45p 70.55p 67.81p 68.05p 2071282
31/10/2022 67.75p 68.75p 66.50p 67.00p 644353
28/10/2022 68.15p 69.50p 66.90p 67.40p 434780
27/10/2022 68.15p 68.90p 66.95p 67.95p 845271
26/10/2022 66.50p 68.50p 66.30p 67.95p 2269697
25/10/2022 65.25p 66.47p 61.35p 66.05p 951384
24/10/2022 65.05p 67.85p 63.75p 64.05p 981293
21/10/2022 67.35p 67.90p 66.05p 66.75p 690618
20/10/2022 65.70p 68.50p 65.70p 67.75p 971644
19/10/2022 68.80p 70.30p 66.45p 66.45p 993003
18/10/2022 69.10p 71.50p 69.10p 70.55p 632872
17/10/2022 66.85p 70.95p 66.85p 70.80p 1224068
14/10/2022 68.00p 69.20p 67.65p 68.40p 1096023
13/10/2022 65.00p 68.60p 65.00p 67.80p 1691702
12/10/2022 68.95p 68.95p 65.55p 66.20p 2046978
11/10/2022 68.00p 69.10p 66.55p 67.30p 3731543
10/10/2022 72.00p 72.00p 67.88p 69.30p 2009112
07/10/2022 71.05p 73.05p 71.00p 71.70p 982535
06/10/2022 72.55p 75.90p 72.55p 72.90p 1293284
05/10/2022 75.45p 76.75p 74.20p 74.45p 961508
04/10/2022 73.85p 76.00p 73.34p 76.00p 10323205
03/10/2022 71.00p 72.60p 70.90p 72.40p 1114003
30/09/2022 70.00p 72.50p 70.00p 72.20p 1516952

*Close Price adjusted for both dividends and splits