Greencore Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 282.00 | 285.80 | 277.60 | 283.00 | 283.00 | 1,141,053 |
| 2026-10-20 | 279.00 | 282.40 | 277.40 | 278.60 | 278.60 | 1,815,465 |
| 2026-10-19 | 277.80 | 280.20 | 274.38 | 279.00 | 279.00 | 979,846 |
| 2026-10-16 | 273.00 | 278.20 | 272.40 | 277.60 | 277.60 | 1,872,842 |
| 2026-10-15 | 279.00 | 283.80 | 273.20 | 273.20 | 273.20 | 3,358,544 |
| 2026-10-14 | 270.20 | 279.60 | 269.00 | 279.00 | 279.00 | 4,129,928 |
| 2026-10-13 | 277.00 | 281.40 | 261.00 | 268.40 | 268.40 | 5,535,238 |
| 2026-10-12 | 255.80 | 263.00 | 255.60 | 262.20 | 262.20 | 2,008,327 |
| 2026-10-09 | 250.00 | 258.00 | 250.00 | 255.40 | 255.40 | 2,553,745 |
| 2026-10-08 | 246.20 | 252.20 | 246.20 | 252.20 | 252.20 | 2,119,883 |
| 2026-10-07 | 245.00 | 249.00 | 243.80 | 248.60 | 248.60 | 803,346 |
| 2026-10-06 | 249.60 | 249.60 | 243.60 | 245.60 | 245.60 | 776,168 |
| 2026-10-05 | 245.40 | 247.80 | 243.20 | 244.00 | 244.00 | 849,995 |
| 2026-10-02 | 251.60 | 252.00 | 244.40 | 244.40 | 244.40 | 2,308,818 |
| 2026-10-01 | 250.00 | 251.40 | 246.00 | 249.00 | 249.00 | 4,172,362 |
| 2026-09-30 | 246.80 | 257.40 | 246.80 | 254.00 | 254.00 | 2,687,508 |
| 2026-09-29 | 243.00 | 249.60 | 243.00 | 246.00 | 246.00 | 4,045,382 |
| 2026-09-28 | 250.40 | 253.20 | 246.00 | 246.00 | 246.00 | 1,012,721 |
| 2026-09-25 | 245.00 | 249.40 | 245.00 | 247.80 | 247.80 | 937,160 |
| 2026-09-24 | 244.00 | 246.20 | 242.40 | 245.20 | 245.20 | 1,120,659 |
| 2026-09-23 | 241.00 | 249.80 | 241.00 | 244.00 | 244.00 | 2,184,670 |
| 2026-09-22 | 244.40 | 247.60 | 243.40 | 245.80 | 245.80 | 2,758,278 |
| 2026-09-21 | 251.40 | 251.40 | 243.00 | 244.00 | 244.00 | 2,656,913 |
| 2026-09-18 | 250.60 | 250.60 | 243.60 | 244.20 | 244.20 | 2,928,794 |
| 2026-09-17 | 249.20 | 251.80 | 246.20 | 246.20 | 246.20 | 2,012,743 |
| 2026-09-16 | 255.40 | 255.40 | 246.60 | 249.60 | 249.60 | 1,528,320 |
| 2026-09-15 | 249.60 | 251.60 | 248.00 | 249.80 | 249.80 | 1,880,241 |
| 2026-09-14 | 252.40 | 253.00 | 248.60 | 250.80 | 250.80 | 1,204,666 |
| 2026-09-11 | 247.40 | 251.40 | 247.09 | 248.60 | 248.60 | 1,291,068 |
| 2026-09-10 | 250.00 | 253.60 | 247.80 | 247.80 | 247.80 | 1,678,280 |
| 2026-09-09 | 255.00 | 257.40 | 251.20 | 251.20 | 251.20 | 1,590,441 |
| 2026-09-08 | 255.20 | 260.00 | 255.00 | 256.00 | 256.00 | 683,111 |
| 2026-09-07 | 255.00 | 258.80 | 253.20 | 255.80 | 255.80 | 2,444,507 |
| 2026-09-04 | 254.60 | 257.60 | 254.60 | 255.20 | 255.20 | 1,484,370 |
| 2026-09-03 | 256.00 | 259.60 | 252.88 | 254.60 | 254.60 | 2,730,570 |
| 2026-09-02 | 258.00 | 261.80 | 257.00 | 257.00 | 257.00 | 2,187,867 |
| 2026-09-01 | 266.20 | 268.80 | 257.80 | 260.00 | 260.00 | 1,379,175 |
| 2026-08-28 | 264.20 | 268.80 | 264.20 | 266.80 | 266.80 | 1,622,824 |
| 2026-08-27 | 270.00 | 270.00 | 263.60 | 264.80 | 264.80 | 2,316,184 |
| 2026-08-26 | 263.00 | 270.80 | 263.00 | 265.40 | 265.40 | 919,790 |
| 2026-08-25 | 264.20 | 269.40 | 264.20 | 267.20 | 267.20 | 1,173,145 |
| 2026-08-24 | 266.80 | 274.80 | 266.40 | 267.60 | 267.60 | 1,122,385 |
| 2026-08-21 | 266.00 | 267.20 | 262.00 | 266.20 | 266.20 | 1,710,651 |
| 2026-08-20 | 264.80 | 265.80 | 262.40 | 263.60 | 263.60 | 1,130,261 |
| 2026-08-19 | 262.00 | 265.60 | 260.00 | 264.20 | 264.20 | 1,398,991 |
| 2026-08-18 | 262.00 | 263.00 | 259.40 | 261.00 | 261.00 | 1,215,949 |
| 2026-08-17 | 263.20 | 264.60 | 257.60 | 259.00 | 259.00 | 1,076,455 |
| 2026-08-14 | 263.40 | 265.60 | 262.20 | 264.40 | 264.40 | 764,630 |
| 2026-08-13 | 260.40 | 267.00 | 260.20 | 263.60 | 263.60 | 1,060,323 |
| 2026-08-12 | 261.80 | 266.00 | 257.80 | 260.40 | 260.40 | 1,397,324 |
| 2026-08-11 | 265.00 | 266.60 | 262.40 | 263.20 | 263.20 | 654,033 |
| 2026-08-10 | 267.60 | 267.60 | 262.20 | 264.60 | 264.60 | 3,584,334 |
| 2026-08-07 | 260.60 | 264.60 | 257.40 | 263.40 | 263.40 | 887,078 |
| 2026-08-06 | 267.40 | 267.40 | 258.00 | 260.60 | 260.60 | 1,527,237 |
| 2026-08-05 | 264.00 | 264.60 | 260.60 | 260.60 | 260.60 | 9,416,259 |
| 2026-08-04 | 263.00 | 263.60 | 260.80 | 262.00 | 262.00 | 5,949,576 |
| 2026-08-03 | 259.80 | 263.20 | 258.60 | 263.20 | 263.20 | 2,310,947 |
| 2026-07-31 | 261.00 | 261.40 | 257.20 | 260.40 | 260.40 | 1,899,838 |
| 2026-07-30 | 256.00 | 260.60 | 254.80 | 259.80 | 259.80 | 1,456,761 |
| 2026-07-29 | 253.20 | 257.00 | 252.00 | 257.00 | 257.00 | 2,059,062 |
Page 1 of 22 · 1,263 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-08 | 0.0260 GBP |
| 2025-01-09 | 0.0200 GBP |
| 2020-01-02 | 0.0375 GBP |
| 2019-05-30 | 0.0245 GBP |
| 2019-01-10 | 0.0337 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.