Greencore Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 172.40 | 173.60 | 169.60 | 170.80 | 167.19 | 574,621 |
| 2024-06-07 | 171.20 | 176.20 | 170.60 | 173.00 | 169.35 | 2,764,595 |
| 2024-06-06 | 168.60 | 175.00 | 166.40 | 174.00 | 170.33 | 2,961,256 |
| 2024-06-05 | 175.20 | 175.20 | 167.80 | 169.00 | 165.43 | 958,355 |
| 2024-06-04 | 175.40 | 178.00 | 170.40 | 172.20 | 168.57 | 1,005,844 |
| 2024-06-03 | 177.20 | 178.60 | 174.80 | 176.60 | 172.87 | 923,126 |
| 2024-05-31 | 174.60 | 178.20 | 173.00 | 175.40 | 171.70 | 3,220,724 |
| 2024-05-30 | 167.00 | 174.20 | 167.00 | 174.20 | 170.52 | 2,363,409 |
| 2024-05-29 | 168.00 | 170.40 | 165.83 | 170.40 | 166.80 | 1,300,969 |
| 2024-05-28 | 166.80 | 168.00 | 164.00 | 166.80 | 163.28 | 3,013,357 |
| 2024-05-24 | 161.60 | 167.60 | 158.60 | 167.60 | 164.06 | 1,466,682 |
| 2024-05-23 | 167.20 | 169.40 | 162.00 | 162.00 | 158.58 | 2,615,119 |
| 2024-05-22 | 163.80 | 170.60 | 163.80 | 169.00 | 165.43 | 1,720,024 |
| 2024-05-21 | 142.00 | 170.40 | 141.20 | 165.60 | 162.10 | 5,278,195 |
| 2024-05-20 | 137.40 | 140.46 | 135.13 | 139.40 | 136.46 | 1,121,602 |
| 2024-05-17 | 136.00 | 137.05 | 134.60 | 135.00 | 132.15 | 1,341,761 |
| 2024-05-16 | 135.20 | 139.20 | 135.20 | 135.60 | 132.74 | 876,841 |
| 2024-05-15 | 138.00 | 139.42 | 135.20 | 139.00 | 136.07 | 9,132,512 |
| 2024-05-14 | 138.00 | 139.80 | 136.00 | 136.40 | 133.52 | 2,608,388 |
| 2024-05-13 | 135.00 | 138.00 | 134.20 | 138.00 | 135.09 | 846,789 |
| 2024-05-10 | 135.00 | 135.00 | 132.52 | 133.20 | 130.39 | 580,780 |
| 2024-05-09 | 133.60 | 134.64 | 131.60 | 134.20 | 131.37 | 544,941 |
| 2024-05-08 | 135.00 | 135.00 | 130.97 | 133.00 | 130.19 | 3,848,932 |
| 2024-05-07 | 129.80 | 135.60 | 129.80 | 132.00 | 129.21 | 2,057,493 |
| 2024-05-03 | 130.40 | 134.00 | 128.40 | 133.40 | 130.58 | 364,737 |
| 2024-05-02 | 132.00 | 133.80 | 130.20 | 132.80 | 130.00 | 1,719,311 |
| 2024-05-01 | 130.20 | 133.40 | 129.60 | 132.00 | 129.21 | 328,890 |
| 2024-04-30 | 133.00 | 134.00 | 131.34 | 131.80 | 129.02 | 821,929 |
| 2024-04-29 | 136.60 | 136.60 | 132.77 | 133.00 | 130.19 | 687,829 |
| 2024-04-26 | 132.00 | 137.40 | 129.20 | 132.80 | 130.00 | 2,882,772 |
| 2024-04-25 | 130.00 | 130.80 | 128.60 | 128.60 | 125.89 | 2,922,819 |
| 2024-04-24 | 128.60 | 133.00 | 128.60 | 129.80 | 127.06 | 1,167,013 |
| 2024-04-23 | 133.00 | 133.00 | 130.80 | 131.00 | 128.23 | 645,851 |
| 2024-04-22 | 127.00 | 131.40 | 127.00 | 130.20 | 127.45 | 482,604 |
| 2024-04-19 | 128.00 | 131.45 | 127.80 | 128.00 | 125.30 | 669,587 |
| 2024-04-18 | 127.20 | 131.20 | 127.20 | 129.80 | 127.06 | 437,779 |
| 2024-04-17 | 129.40 | 130.67 | 128.00 | 129.20 | 126.47 | 843,240 |
| 2024-04-16 | 132.60 | 133.80 | 127.60 | 130.20 | 127.45 | 3,028,870 |
| 2024-04-15 | 132.00 | 134.80 | 129.40 | 134.40 | 131.56 | 1,238,226 |
| 2024-04-12 | 134.00 | 135.80 | 132.00 | 132.00 | 129.21 | 5,093,255 |
| 2024-04-11 | 136.00 | 136.00 | 133.00 | 134.80 | 131.95 | 1,156,494 |
| 2024-04-10 | 132.00 | 134.80 | 132.00 | 134.40 | 131.56 | 2,090,868 |
| 2024-04-09 | 132.20 | 134.00 | 131.80 | 132.60 | 129.80 | 3,205,875 |
| 2024-04-08 | 134.00 | 135.07 | 131.60 | 132.60 | 129.80 | 1,546,078 |
| 2024-04-05 | 128.00 | 134.00 | 127.80 | 134.00 | 131.17 | 5,829,553 |
| 2024-04-04 | 130.00 | 132.00 | 127.60 | 130.20 | 127.45 | 4,108,660 |
| 2024-04-03 | 125.20 | 129.60 | 123.00 | 127.20 | 124.51 | 5,326,851 |
| 2024-04-02 | 118.40 | 126.60 | 118.40 | 126.00 | 123.34 | 15,998,160 |
| 2024-03-28 | 116.00 | 120.40 | 115.30 | 119.30 | 116.78 | 1,774,393 |
| 2024-03-27 | 116.90 | 121.50 | 116.90 | 117.40 | 114.92 | 4,353,136 |
| 2024-03-26 | 115.40 | 119.00 | 113.00 | 118.00 | 115.51 | 8,088,549 |
| 2024-03-25 | 112.60 | 114.42 | 111.35 | 112.90 | 110.52 | 1,689,526 |
| 2024-03-22 | 115.00 | 115.90 | 113.00 | 113.50 | 111.10 | 600,793 |
| 2024-03-21 | 115.00 | 115.00 | 112.20 | 113.80 | 111.40 | 586,464 |
| 2024-03-20 | 112.00 | 113.50 | 111.80 | 112.20 | 109.83 | 909,187 |
| 2024-03-19 | 111.00 | 112.50 | 109.75 | 112.00 | 109.64 | 1,562,156 |
| 2024-03-18 | 111.00 | 113.00 | 109.78 | 111.40 | 109.05 | 2,453,053 |
| 2024-03-15 | 109.00 | 110.70 | 106.70 | 110.60 | 108.27 | 4,525,910 |
| 2024-03-14 | 108.30 | 108.90 | 106.13 | 106.90 | 104.64 | 453,672 |
| 2024-03-13 | 107.00 | 109.50 | 106.30 | 107.60 | 105.33 | 437,984 |
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.