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
31/12/2021 127.80p 129.50p 127.80p 129.50p 251409
30/12/2021 130.00p 130.20p 129.20p 129.70p 344888
29/12/2021 129.00p 131.90p 128.80p 130.00p 634290
24/12/2021 133.40p 133.40p 129.30p 129.30p 77739
23/12/2021 130.50p 131.60p 129.00p 130.00p 552755
22/12/2021 124.50p 131.40p 124.50p 129.70p 786008
21/12/2021 126.20p 127.90p 124.80p 126.60p 622770
20/12/2021 123.60p 124.60p 120.80p 124.60p 1295175
17/12/2021 124.80p 127.00p 124.20p 125.70p 1749785
16/12/2021 123.90p 127.90p 123.90p 124.80p 1256613
15/12/2021 129.00p 131.40p 125.10p 125.10p 1262750
14/12/2021 131.60p 132.30p 129.00p 130.90p 3007843
13/12/2021 132.80p 133.80p 128.10p 128.10p 1570735
10/12/2021 135.00p 136.30p 133.10p 133.80p 777212
09/12/2021 135.00p 135.00p 132.38p 133.70p 831145
08/12/2021 132.60p 134.40p 130.40p 134.10p 3303326
07/12/2021 132.40p 134.30p 131.90p 132.70p 777241
06/12/2021 132.50p 133.83p 130.30p 133.30p 1101189
03/12/2021 128.70p 133.10p 128.70p 130.70p 1470760
02/12/2021 129.00p 132.00p 128.60p 131.40p 883293
01/12/2021 125.80p 130.78p 125.40p 130.70p 1144113
30/11/2021 122.00p 129.50p 119.40p 125.00p 3832498
29/11/2021 120.60p 124.70p 120.60p 123.10p 1661936
26/11/2021 131.20p 131.20p 120.60p 120.60p 2579407
25/11/2021 133.20p 136.15p 131.70p 135.30p 571918
24/11/2021 130.00p 133.80p 130.00p 132.90p 922092
23/11/2021 132.50p 134.61p 132.30p 133.30p 667095
22/11/2021 131.00p 134.30p 129.44p 133.50p 707175
19/11/2021 137.50p 137.50p 131.00p 131.50p 6178712
18/11/2021 130.90p 135.50p 130.90p 133.80p 755666
17/11/2021 130.70p 134.80p 130.70p 133.60p 449759
16/11/2021 134.00p 134.60p 132.80p 134.00p 2148501
15/11/2021 131.20p 135.00p 131.20p 134.00p 496960
12/11/2021 137.50p 137.50p 134.00p 134.00p 615023
11/11/2021 135.40p 137.50p 134.70p 135.00p 557875
10/11/2021 134.90p 136.70p 134.70p 136.00p 1290487
09/11/2021 130.80p 134.90p 130.80p 133.60p 575936
08/11/2021 131.00p 134.42p 131.00p 132.60p 394039
05/11/2021 133.50p 134.60p 131.90p 134.60p 624771
04/11/2021 134.20p 135.30p 132.30p 132.30p 420478
03/11/2021 136.40p 136.40p 130.80p 133.70p 845412
02/11/2021 129.00p 133.40p 129.00p 133.20p 2623692
01/11/2021 126.00p 130.97p 126.00p 130.50p 506961
29/10/2021 126.10p 129.40p 126.00p 129.20p 6618069
28/10/2021 131.70p 131.70p 127.20p 129.40p 556340
27/10/2021 125.30p 129.40p 125.30p 128.00p 508853
26/10/2021 131.30p 131.30p 127.50p 128.40p 488466
25/10/2021 128.00p 129.60p 127.20p 128.00p 642401
22/10/2021 126.60p 129.60p 126.60p 128.30p 642462
21/10/2021 128.50p 130.60p 127.80p 129.30p 726730
20/10/2021 129.40p 130.30p 127.40p 128.20p 625564
19/10/2021 129.70p 131.00p 128.70p 129.50p 740595
18/10/2021 137.90p 137.90p 130.30p 130.30p 620836
15/10/2021 137.80p 137.80p 133.70p 135.20p 574258
14/10/2021 133.20p 136.80p 130.80p 134.50p 885640
13/10/2021 132.80p 134.00p 131.40p 131.60p 572418
12/10/2021 131.70p 133.90p 131.70p 133.10p 461723
11/10/2021 136.60p 136.91p 133.30p 133.70p 552099
08/10/2021 136.00p 138.00p 133.90p 136.60p 866692
07/10/2021 135.60p 135.80p 131.60p 133.40p 858946
06/10/2021 135.20p 135.20p 130.25p 134.10p 1464538
05/10/2021 137.40p 137.40p 135.10p 136.20p 1171145
04/10/2021 136.70p 140.80p 136.30p 137.00p 1290551
01/10/2021 145.60p 145.60p 134.80p 137.80p 4420597
30/09/2021 143.00p 145.20p 141.20p 141.20p 1347068
29/09/2021 147.00p 147.00p 141.50p 144.30p 1108712
28/09/2021 149.70p 149.70p 144.50p 146.60p 3924533
27/09/2021 144.20p 147.10p 142.36p 146.10p 2829228
24/09/2021 141.00p 143.00p 139.60p 142.10p 895371
23/09/2021 138.90p 141.60p 138.10p 140.00p 1196409
22/09/2021 131.50p 138.10p 131.50p 137.70p 1017600
21/09/2021 133.80p 134.90p 130.40p 134.90p 780277
20/09/2021 131.80p 134.68p 130.20p 132.30p 570794
17/09/2021 130.00p 135.60p 130.00p 134.40p 2565409
16/09/2021 127.50p 133.20p 127.50p 133.20p 1561918
15/09/2021 132.00p 134.40p 129.50p 129.50p 1037300
14/09/2021 134.90p 137.70p 134.50p 134.50p 995883
13/09/2021 137.10p 139.00p 135.68p 138.00p 931538
10/09/2021 136.50p 137.20p 135.50p 137.00p 950013
09/09/2021 137.00p 137.00p 133.30p 136.10p 927764
08/09/2021 133.00p 136.40p 133.00p 134.80p 1318967
07/09/2021 139.10p 139.10p 133.10p 133.40p 742862
06/09/2021 136.00p 136.90p 134.07p 136.10p 800422
03/09/2021 138.00p 140.20p 134.90p 135.70p 2941291
02/09/2021 142.00p 142.00p 137.60p 139.10p 747721
01/09/2021 142.00p 142.40p 138.30p 139.00p 3497039
31/08/2021 142.50p 142.50p 138.70p 142.00p 1563307
27/08/2021 139.50p 140.40p 137.40p 140.20p 818545
26/08/2021 136.80p 138.50p 136.50p 137.80p 516731
25/08/2021 136.20p 139.33p 136.20p 137.10p 1025743
24/08/2021 134.40p 136.00p 132.67p 136.00p 1033404
23/08/2021 133.50p 133.50p 131.20p 132.40p 529206
20/08/2021 129.80p 131.70p 129.77p 131.40p 4818456
19/08/2021 133.00p 133.10p 129.90p 129.90p 1373863
18/08/2021 130.70p 135.20p 130.66p 134.20p 1223998
17/08/2021 129.80p 131.90p 129.27p 131.00p 568326
16/08/2021 132.50p 133.70p 130.10p 130.20p 582551
13/08/2021 134.00p 134.00p 131.20p 132.70p 1222399
12/08/2021 129.00p 134.20p 129.00p 132.00p 2806878
11/08/2021 130.90p 131.90p 129.60p 131.90p 723346
10/08/2021 129.50p 131.00p 128.40p 130.80p 611668
09/08/2021 129.50p 131.00p 129.20p 131.00p 597283
06/08/2021 132.70p 132.70p 129.20p 130.00p 546532
05/08/2021 130.60p 134.20p 130.00p 133.20p 1022917
04/08/2021 132.50p 132.50p 130.20p 131.00p 913535
03/08/2021 132.50p 132.50p 129.00p 130.80p 822545
02/08/2021 130.00p 132.40p 129.20p 130.00p 768399
30/07/2021 131.80p 132.50p 129.20p 130.50p 3686524
29/07/2021 129.00p 133.10p 129.00p 131.80p 1965220
28/07/2021 133.90p 134.30p 129.04p 129.60p 2408553
27/07/2021 133.00p 135.20p 131.40p 133.20p 3143218
26/07/2021 125.80p 129.51p 124.90p 128.90p 990378
23/07/2021 124.40p 128.10p 124.40p 126.50p 1323804
22/07/2021 120.50p 129.20p 120.50p 126.50p 2238614
21/07/2021 120.10p 123.80p 118.60p 123.80p 1746195
20/07/2021 117.00p 118.80p 116.50p 117.50p 1610824
19/07/2021 123.30p 123.30p 117.30p 117.30p 1642533
16/07/2021 125.90p 125.90p 122.00p 123.30p 1373325
15/07/2021 124.40p 124.40p 122.32p 123.10p 820303
14/07/2021 125.20p 125.30p 122.80p 124.10p 630098
13/07/2021 124.30p 127.40p 124.30p 125.30p 1632747
12/07/2021 129.00p 129.00p 124.00p 124.90p 1360275
09/07/2021 126.00p 128.00p 125.50p 127.00p 756123
08/07/2021 128.00p 129.80p 125.80p 125.90p 1376886
07/07/2021 129.90p 130.46p 129.00p 129.80p 1072885
06/07/2021 133.30p 133.30p 129.30p 129.60p 1198545
05/07/2021 129.60p 132.60p 128.95p 132.30p 1140786
02/07/2021 133.00p 133.00p 128.70p 129.50p 1524506
01/07/2021 128.50p 130.00p 126.40p 130.00p 2580059
30/06/2021 129.90p 129.90p 124.60p 125.60p 1966414
29/06/2021 128.50p 130.20p 127.00p 127.40p 1232139
28/06/2021 129.80p 129.80p 127.10p 127.30p 1083778
25/06/2021 128.00p 128.00p 125.46p 127.90p 1383741
24/06/2021 128.80p 129.30p 127.00p 127.00p 2547883
23/06/2021 127.90p 129.97p 126.80p 128.30p 1743227
22/06/2021 125.10p 128.47p 125.10p 128.20p 1776815
21/06/2021 122.20p 124.80p 121.30p 124.50p 2853229
18/06/2021 128.00p 128.80p 123.90p 124.20p 4032479
17/06/2021 128.00p 129.00p 127.30p 128.00p 2026890
16/06/2021 132.40p 132.40p 127.50p 127.50p 2626369
15/06/2021 130.50p 133.10p 128.80p 129.00p 2267138
14/06/2021 132.30p 133.00p 129.82p 132.20p 2303315
11/06/2021 133.00p 133.90p 131.20p 131.70p 1940927
10/06/2021 134.10p 138.30p 132.50p 132.70p 2531705
09/06/2021 137.00p 138.60p 136.60p 137.50p 1313772
08/06/2021 132.30p 138.30p 132.30p 138.30p 3231239
07/06/2021 135.70p 137.19p 135.10p 135.60p 1030902
04/06/2021 133.00p 137.70p 133.00p 135.80p 1842655
03/06/2021 139.10p 139.10p 134.45p 135.70p 6739724
02/06/2021 143.30p 143.30p 136.40p 137.20p 28706070
01/06/2021 142.70p 145.20p 141.00p 143.30p 2057434
28/05/2021 145.00p 146.90p 140.00p 140.90p 2562618
27/05/2021 145.60p 147.80p 143.60p 144.70p 5157932
26/05/2021 145.60p 145.85p 139.00p 144.90p 4868922
25/05/2021 155.00p 157.87p 141.00p 144.00p 15563226
24/05/2021 164.20p 171.50p 164.20p 170.80p 4570495
21/05/2021 167.50p 168.90p 164.90p 167.40p 3080866
20/05/2021 170.00p 170.00p 166.70p 167.40p 1555857
19/05/2021 170.00p 174.30p 166.80p 167.10p 1902510
18/05/2021 169.40p 170.00p 166.00p 169.00p 959338
17/05/2021 170.00p 170.00p 164.40p 166.30p 1178137
14/05/2021 167.50p 169.00p 164.30p 166.20p 1642571
13/05/2021 158.90p 161.83p 158.10p 163.00p 529474
12/05/2021 169.70p 169.70p 162.10p 163.00p 1190849
11/05/2021 164.10p 169.94p 161.70p 165.50p 4003409
10/05/2021 157.60p 163.94p 157.60p 162.00p 418571
07/05/2021 160.80p 162.10p 159.20p 161.40p 819021
06/05/2021 160.30p 163.00p 158.10p 159.00p 822951
05/05/2021 157.90p 161.10p 157.60p 158.90p 861045
04/05/2021 159.10p 164.32p 158.50p 161.70p 2350362
30/04/2021 155.50p 159.70p 154.40p 158.70p 1725783
29/04/2021 156.00p 156.00p 153.40p 154.30p 1066125
28/04/2021 161.30p 161.30p 155.60p 155.60p 3751573
27/04/2021 157.20p 160.50p 153.90p 157.70p 2703184
26/04/2021 158.40p 158.40p 154.00p 155.00p 779753
23/04/2021 155.00p 156.20p 154.80p 155.90p 639307
22/04/2021 157.70p 157.70p 154.40p 156.20p 751172
21/04/2021 159.60p 159.60p 153.40p 154.70p 815169
20/04/2021 161.10p 161.10p 155.40p 155.60p 1059137
19/04/2021 163.30p 163.30p 159.08p 161.90p 2309654
16/04/2021 162.60p 162.60p 157.90p 159.50p 768498
15/04/2021 163.00p 163.00p 158.50p 158.90p 932834
14/04/2021 164.00p 164.00p 157.90p 160.20p 724794
13/04/2021 158.50p 161.60p 158.50p 160.80p 945261
12/04/2021 162.80p 162.80p 156.70p 158.90p 733502
09/04/2021 157.70p 161.90p 157.70p 158.50p 558055
08/04/2021 162.40p 163.20p 160.00p 161.00p 933270
07/04/2021 161.40p 162.90p 159.90p 160.50p 813552
06/04/2021 158.00p 159.80p 157.20p 159.50p 1101103
01/04/2021 158.60p 158.60p 154.80p 155.40p 603440
31/03/2021 157.50p 158.40p 154.60p 157.20p 1690250
30/03/2021 156.50p 156.50p 153.70p 154.80p 900244
29/03/2021 152.00p 154.80p 152.00p 153.60p 820164
26/03/2021 148.00p 155.10p 148.00p 153.80p 1175109
25/03/2021 153.00p 153.00p 148.20p 151.80p 881934
24/03/2021 152.00p 153.53p 149.10p 152.30p 1062111
23/03/2021 155.10p 155.58p 150.80p 150.90p 1248255
22/03/2021 153.50p 156.80p 152.50p 154.00p 1978667
19/03/2021 155.50p 157.00p 153.90p 156.00p 6692594
18/03/2021 157.50p 158.10p 154.90p 156.10p 1434223

*Close Price adjusted for both dividends and splits