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
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
08/11/2024 209.50p 210.66p 204.50p 205.00p 1158105
07/11/2024 209.00p 211.50p 207.50p 210.00p 987193
06/11/2024 212.00p 213.00p 206.00p 208.00p 1307940
05/11/2024 206.50p 212.00p 206.50p 209.50p 1277318
04/11/2024 204.00p 208.50p 203.00p 208.50p 1792768
01/11/2024 208.50p 209.00p 204.00p 204.00p 1732928
31/10/2024 214.50p 214.50p 207.00p 208.00p 1257305
30/10/2024 210.00p 215.00p 210.00p 213.00p 2497138
29/10/2024 211.00p 215.50p 210.00p 213.50p 572192
28/10/2024 214.50p 217.00p 212.46p 215.50p 806437
25/10/2024 219.00p 219.00p 213.00p 215.50p 699624
24/10/2024 217.00p 217.00p 214.00p 213.50p 404055
23/10/2024 213.50p 216.50p 212.00p 213.50p 535663
22/10/2024 213.00p 216.50p 212.50p 215.00p 725589
21/10/2024 218.50p 218.50p 215.50p 216.50p 541469
18/10/2024 215.00p 219.00p 214.00p 217.00p 3215162
17/10/2024 215.50p 218.00p 213.50p 214.00p 965103
16/10/2024 220.00p 221.00p 215.50p 217.00p 1074316
15/10/2024 211.00p 218.00p 209.00p 217.50p 1110244
14/10/2024 215.00p 215.00p 207.14p 209.50p 886950
11/10/2024 206.50p 213.00p 206.50p 212.00p 1253750
10/10/2024 196.80p 207.50p 196.80p 207.50p 1899744
09/10/2024 196.60p 199.80p 195.40p 197.60p 3078886
08/10/2024 185.00p 197.00p 179.04p 196.00p 4293298
07/10/2024 183.60p 183.80p 179.80p 180.20p 563727
04/10/2024 178.20p 183.00p 178.20p 181.60p 894919
03/10/2024 180.00p 180.00p 177.20p 179.20p 839346
02/10/2024 182.80p 182.80p 176.80p 178.20p 886412
01/10/2024 182.40p 185.80p 179.80p 179.80p 981829
30/09/2024 182.00p 185.00p 181.00p 184.00p 727804
27/09/2024 179.60p 184.20p 179.60p 183.80p 956462
26/09/2024 184.00p 184.00p 180.00p 180.40p 698783
25/09/2024 179.60p 181.00p 177.80p 179.40p 519689
24/09/2024 181.00p 181.12p 178.00p 178.80p 553209
23/09/2024 177.00p 181.40p 175.40p 179.60p 735020
20/09/2024 183.00p 185.40p 176.60p 176.60p 2991430
19/09/2024 183.00p 184.40p 183.00p 184.00p 989641
18/09/2024 182.00p 184.40p 182.00p 182.60p 850079
17/09/2024 187.00p 187.00p 183.00p 183.40p 1199871
16/09/2024 188.00p 188.00p 182.20p 183.60p 541990
13/09/2024 181.00p 186.00p 179.80p 185.20p 1708204
12/09/2024 180.00p 182.80p 177.80p 181.60p 2331170
11/09/2024 179.80p 180.60p 176.51p 177.40p 1089766
10/09/2024 179.40p 182.00p 178.26p 179.20p 1485807
09/09/2024 179.00p 182.20p 177.80p 179.60p 1877659
06/09/2024 184.20p 185.20p 177.40p 177.80p 985090
05/09/2024 186.80p 186.80p 178.20p 184.20p 787199
04/09/2024 178.80p 184.80p 178.77p 184.80p 1161695
03/09/2024 184.00p 187.80p 182.40p 182.40p 963467
02/09/2024 187.00p 187.80p 183.80p 187.60p 579996
30/08/2024 185.40p 187.00p 182.20p 186.80p 2071815
29/08/2024 188.80p 188.80p 182.80p 183.60p 1050437
28/08/2024 187.20p 187.20p 183.80p 186.40p 605476
27/08/2024 181.80p 184.20p 176.60p 184.20p 945597
23/08/2024 177.00p 181.40p 177.00p 180.80p 512918
22/08/2024 180.00p 181.80p 178.20p 180.20p 549893
21/08/2024 180.00p 180.80p 177.60p 178.60p 609896
20/08/2024 173.80p 180.40p 173.80p 178.40p 886497
19/08/2024 180.00p 180.00p 177.40p 179.00p 93745
16/08/2024 180.00p 180.00p 177.40p 179.00p 611202
15/08/2024 175.00p 179.40p 175.00p 179.00p 1812526
14/08/2024 174.00p 177.60p 174.00p 175.00p 737835
13/08/2024 173.00p 180.20p 173.00p 175.60p 1158509
12/08/2024 173.00p 177.20p 173.00p 177.00p 461998
09/08/2024 174.00p 177.00p 172.85p 173.80p 864914
08/08/2024 171.60p 174.84p 170.60p 172.60p 1318132
07/08/2024 172.00p 175.20p 171.42p 175.20p 4143610
06/08/2024 172.80p 174.60p 167.40p 171.80p 1059146
05/08/2024 171.20p 171.40p 164.40p 171.20p 1135196
02/08/2024 180.60p 180.60p 172.20p 173.00p 1628558
01/08/2024 182.00p 182.00p 176.20p 180.00p 932915
31/07/2024 175.00p 180.20p 175.00p 180.20p 1004492
30/07/2024 178.00p 180.00p 175.40p 177.60p 1490353
29/07/2024 179.60p 184.80p 176.00p 176.40p 1304462
26/07/2024 175.00p 182.40p 173.40p 179.60p 2348869
25/07/2024 183.60p 183.60p 175.83p 179.40p 1193987
24/07/2024 185.00p 188.80p 181.80p 181.80p 1362380
23/07/2024 180.80p 183.40p 177.00p 179.80p 1113060
22/07/2024 177.00p 182.80p 176.40p 181.40p 836933
19/07/2024 176.60p 178.40p 175.09p 177.00p 527864
18/07/2024 175.00p 178.80p 175.00p 177.60p 1140381
17/07/2024 180.00p 180.00p 175.00p 175.00p 1472305
16/07/2024 180.00p 180.00p 178.00p 178.00p 1073190
15/07/2024 178.00p 179.80p 177.20p 179.00p 1254186
12/07/2024 177.00p 179.20p 176.00p 178.60p 1547834
11/07/2024 178.00p 178.60p 174.80p 176.60p 1409853
10/07/2024 178.80p 178.80p 175.40p 176.80p 968602
09/07/2024 184.00p 184.00p 176.80p 177.20p 1843118

*Close Price adjusted for both dividends and splits