Greencore Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 184.00 | 187.80 | 182.40 | 182.40 | 178.55 | 963,467 |
| 2024-09-02 | 187.00 | 187.80 | 183.80 | 187.60 | 183.64 | 579,996 |
| 2024-08-30 | 185.40 | 187.00 | 182.20 | 186.80 | 182.86 | 2,071,815 |
| 2024-08-29 | 188.80 | 188.80 | 182.80 | 183.60 | 179.72 | 1,050,437 |
| 2024-08-28 | 187.20 | 187.20 | 183.80 | 186.40 | 182.47 | 605,476 |
| 2024-08-27 | 181.80 | 184.20 | 176.60 | 184.20 | 180.31 | 945,596 |
| 2024-08-23 | 177.00 | 181.40 | 177.00 | 180.80 | 176.98 | 512,918 |
| 2024-08-22 | 180.00 | 181.80 | 178.20 | 180.20 | 176.40 | 549,893 |
| 2024-08-21 | 180.00 | 180.80 | 177.60 | 178.60 | 174.83 | 609,896 |
| 2024-08-20 | 173.80 | 180.40 | 173.80 | 178.40 | 174.63 | 886,499 |
| 2024-08-19 | 180.00 | 180.00 | 177.00 | 177.00 | 173.26 | 390,299 |
| 2024-08-16 | 180.00 | 180.00 | 177.40 | 179.00 | 175.22 | 611,202 |
| 2024-08-15 | 175.00 | 179.40 | 175.00 | 179.00 | 175.22 | 1,812,526 |
| 2024-08-14 | 174.00 | 177.60 | 174.00 | 175.00 | 171.31 | 737,835 |
| 2024-08-13 | 173.00 | 180.20 | 173.00 | 175.60 | 171.89 | 1,158,509 |
| 2024-08-12 | 173.00 | 177.20 | 173.00 | 177.00 | 173.26 | 461,998 |
| 2024-08-09 | 174.00 | 177.00 | 172.85 | 173.80 | 170.13 | 864,914 |
| 2024-08-08 | 171.60 | 174.84 | 170.60 | 172.60 | 168.96 | 1,318,132 |
| 2024-08-07 | 172.00 | 175.20 | 171.42 | 175.20 | 171.50 | 4,489,368 |
| 2024-08-06 | 172.80 | 174.60 | 167.40 | 171.80 | 168.17 | 1,411,543 |
| 2024-08-05 | 171.20 | 171.40 | 164.40 | 171.20 | 167.59 | 1,395,443 |
| 2024-08-02 | 180.60 | 180.60 | 172.20 | 173.00 | 169.35 | 1,628,558 |
| 2024-08-01 | 182.00 | 182.00 | 176.20 | 180.00 | 176.20 | 1,288,632 |
| 2024-07-31 | 175.00 | 180.20 | 175.00 | 180.20 | 176.40 | 1,004,492 |
| 2024-07-30 | 178.00 | 180.00 | 175.40 | 177.60 | 173.85 | 1,838,598 |
| 2024-07-29 | 179.60 | 184.80 | 176.00 | 176.40 | 172.68 | 1,304,462 |
| 2024-07-26 | 175.00 | 182.40 | 173.40 | 179.60 | 175.81 | 2,348,869 |
| 2024-07-25 | 183.60 | 183.60 | 175.83 | 179.40 | 175.61 | 1,193,987 |
| 2024-07-24 | 185.00 | 188.80 | 181.80 | 181.80 | 177.96 | 1,708,891 |
| 2024-07-23 | 180.80 | 183.40 | 177.00 | 179.80 | 176.00 | 1,113,060 |
| 2024-07-22 | 177.00 | 182.80 | 176.40 | 181.40 | 177.57 | 836,933 |
| 2024-07-19 | 176.60 | 178.40 | 175.09 | 177.00 | 173.26 | 527,864 |
| 2024-07-18 | 175.00 | 178.80 | 175.00 | 177.60 | 173.85 | 1,581,831 |
| 2024-07-17 | 180.00 | 180.00 | 175.00 | 175.00 | 171.31 | 1,472,305 |
| 2024-07-16 | 180.00 | 180.00 | 178.00 | 178.00 | 174.24 | 1,516,851 |
| 2024-07-15 | 178.00 | 179.80 | 177.20 | 179.00 | 175.22 | 1,730,930 |
| 2024-07-12 | 177.00 | 179.20 | 176.00 | 178.60 | 174.83 | 1,547,833 |
| 2024-07-11 | 178.00 | 178.60 | 174.80 | 176.60 | 172.87 | 1,409,853 |
| 2024-07-10 | 178.80 | 178.80 | 175.40 | 176.80 | 173.07 | 1,200,101 |
| 2024-07-09 | 184.00 | 184.00 | 176.80 | 177.20 | 173.46 | 1,843,118 |
| 2024-07-08 | 176.00 | 183.08 | 171.40 | 180.80 | 176.98 | 1,886,788 |
| 2024-07-05 | 171.20 | 180.40 | 171.20 | 179.40 | 175.61 | 1,458,639 |
| 2024-07-04 | 175.00 | 175.80 | 172.00 | 174.00 | 170.33 | 960,407 |
| 2024-07-03 | 172.00 | 173.40 | 169.40 | 173.20 | 169.54 | 1,004,520 |
| 2024-07-02 | 169.60 | 171.40 | 166.60 | 170.60 | 167.00 | 1,237,776 |
| 2024-07-01 | 164.40 | 170.00 | 164.40 | 170.00 | 166.41 | 805,213 |
| 2024-06-28 | 166.00 | 169.00 | 166.00 | 166.40 | 162.89 | 1,582,881 |
| 2024-06-27 | 166.20 | 168.86 | 164.40 | 168.00 | 164.45 | 1,718,953 |
| 2024-06-26 | 167.00 | 167.00 | 164.60 | 165.80 | 162.30 | 2,356,636 |
| 2024-06-25 | 173.00 | 173.00 | 164.60 | 165.40 | 161.91 | 2,952,106 |
| 2024-06-24 | 168.00 | 171.20 | 166.40 | 167.80 | 164.26 | 879,687 |
| 2024-06-21 | 169.00 | 170.20 | 166.95 | 169.80 | 166.22 | 3,231,956 |
| 2024-06-20 | 162.00 | 169.60 | 162.00 | 169.60 | 166.02 | 4,519,451 |
| 2024-06-19 | 169.00 | 169.00 | 164.20 | 164.20 | 160.73 | 1,286,752 |
| 2024-06-18 | 163.60 | 167.20 | 159.18 | 165.80 | 162.30 | 2,445,226 |
| 2024-06-17 | 156.80 | 165.98 | 156.20 | 159.60 | 156.23 | 3,845,966 |
| 2024-06-14 | 165.60 | 167.20 | 160.20 | 162.00 | 158.58 | 4,442,534 |
| 2024-06-13 | 168.00 | 168.00 | 165.20 | 166.60 | 163.08 | 1,164,924 |
| 2024-06-12 | 165.40 | 169.00 | 164.00 | 167.60 | 164.06 | 1,653,265 |
| 2024-06-11 | 175.00 | 175.00 | 166.60 | 168.80 | 165.24 | 604,783 |
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.