Greencore Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 104.00 | 108.50 | 104.00 | 108.20 | 105.92 | 533,666 |
| 2024-03-11 | 105.10 | 107.80 | 104.40 | 106.60 | 104.35 | 760,897 |
| 2024-03-08 | 103.60 | 106.69 | 103.57 | 106.10 | 103.86 | 3,308,571 |
| 2024-03-07 | 101.30 | 105.20 | 101.30 | 105.00 | 102.78 | 490,476 |
| 2024-03-06 | 102.30 | 103.90 | 102.10 | 102.90 | 100.73 | 1,713,303 |
| 2024-03-05 | 101.40 | 103.80 | 101.30 | 102.80 | 100.63 | 343,915 |
| 2024-03-04 | 102.00 | 103.20 | 102.00 | 102.80 | 100.63 | 513,751 |
| 2024-03-01 | 102.50 | 102.90 | 101.27 | 102.40 | 100.24 | 404,102 |
| 2024-02-29 | 102.90 | 103.00 | 101.00 | 102.20 | 100.04 | 810,786 |
| 2024-02-28 | 104.00 | 104.00 | 101.20 | 101.90 | 99.749 | 330,548 |
| 2024-02-27 | 101.70 | 103.69 | 101.10 | 102.90 | 100.73 | 402,058 |
| 2024-02-26 | 102.00 | 103.00 | 100.80 | 102.50 | 100.34 | 1,396,334 |
| 2024-02-23 | 104.00 | 104.00 | 98.649 | 101.50 | 99.357 | 1,612,496 |
| 2024-02-22 | 103.00 | 105.00 | 102.20 | 102.20 | 100.04 | 449,888 |
| 2024-02-21 | 106.00 | 106.00 | 103.18 | 104.60 | 102.39 | 794,192 |
| 2024-02-20 | 103.60 | 104.80 | 102.70 | 104.30 | 102.10 | 4,194,331 |
| 2024-02-19 | 101.20 | 105.00 | 101.20 | 104.50 | 102.29 | 1,523,068 |
| 2024-02-16 | 103.90 | 103.90 | 101.50 | 102.50 | 100.34 | 1,367,809 |
| 2024-02-15 | 103.70 | 103.80 | 100.40 | 102.50 | 100.34 | 571,029 |
| 2024-02-14 | 101.40 | 102.80 | 98.500 | 102.40 | 100.24 | 640,115 |
| 2024-02-13 | 100.10 | 102.27 | 99.050 | 100.60 | 98.476 | 1,109,395 |
| 2024-02-12 | 99.000 | 102.80 | 99.000 | 102.70 | 100.53 | 1,497,938 |
| 2024-02-09 | 101.70 | 101.90 | 99.000 | 99.800 | 97.693 | 1,182,987 |
| 2024-02-08 | 99.500 | 102.40 | 99.000 | 99.750 | 97.644 | 802,989 |
| 2024-02-07 | 99.450 | 102.10 | 97.750 | 100.10 | 97.987 | 889,516 |
| 2024-02-06 | 96.000 | 99.900 | 96.000 | 99.050 | 96.959 | 2,346,729 |
| 2024-02-05 | 102.10 | 102.40 | 97.850 | 97.850 | 95.785 | 648,490 |
| 2024-02-02 | 102.50 | 102.50 | 99.000 | 99.050 | 96.959 | 734,004 |
| 2024-02-01 | 102.00 | 103.70 | 101.30 | 101.30 | 99.162 | 1,115,549 |
| 2024-01-31 | 104.70 | 105.90 | 102.00 | 102.40 | 100.24 | 908,401 |
| 2024-01-30 | 104.70 | 105.70 | 102.38 | 103.50 | 101.32 | 967,648 |
| 2024-01-29 | 103.80 | 103.80 | 100.40 | 103.20 | 101.02 | 869,979 |
| 2024-01-26 | 102.70 | 104.80 | 102.60 | 102.60 | 100.43 | 3,080,382 |
| 2024-01-25 | 104.00 | 104.90 | 101.40 | 102.70 | 100.53 | 2,856,768 |
| 2024-01-24 | 99.950 | 103.23 | 99.500 | 102.90 | 100.73 | 858,728 |
| 2024-01-23 | 100.00 | 102.60 | 98.400 | 98.400 | 96.323 | 5,465,569 |
| 2024-01-22 | 98.800 | 101.60 | 98.800 | 100.90 | 98.770 | 1,314,627 |
| 2024-01-19 | 97.600 | 99.550 | 96.700 | 98.750 | 96.666 | 2,795,936 |
| 2024-01-18 | 96.150 | 98.050 | 95.600 | 97.500 | 95.442 | 1,345,519 |
| 2024-01-17 | 96.000 | 98.500 | 94.175 | 96.100 | 94.071 | 3,821,826 |
| 2024-01-16 | 96.500 | 97.600 | 95.700 | 96.400 | 94.365 | 4,801,768 |
| 2024-01-15 | 97.900 | 98.250 | 94.800 | 96.950 | 94.904 | 536,707 |
| 2024-01-12 | 99.000 | 99.000 | 95.715 | 96.650 | 94.610 | 4,293,084 |
| 2024-01-11 | 99.100 | 99.300 | 95.600 | 96.000 | 93.974 | 3,350,336 |
| 2024-01-10 | 96.900 | 97.950 | 95.051 | 97.600 | 95.540 | 1,000,007 |
| 2024-01-09 | 95.150 | 99.400 | 95.100 | 97.900 | 95.833 | 474,817 |
| 2024-01-08 | 97.000 | 98.100 | 95.500 | 97.250 | 95.197 | 503,068 |
| 2024-01-05 | 95.500 | 99.050 | 95.500 | 98.100 | 96.029 | 1,146,887 |
| 2024-01-04 | 97.000 | 97.163 | 95.250 | 97.100 | 95.050 | 1,369,114 |
| 2024-01-03 | 94.200 | 96.700 | 94.200 | 95.600 | 93.582 | 2,077,999 |
| 2024-01-02 | 95.800 | 96.950 | 94.050 | 95.000 | 92.995 | 1,354,298 |
| 2023-12-29 | 99.000 | 99.000 | 95.650 | 96.450 | 94.414 | 300,095 |
| 2023-12-28 | 101.40 | 101.40 | 98.050 | 98.950 | 96.861 | 319,329 |
| 2023-12-27 | 98.050 | 101.50 | 98.050 | 98.800 | 96.714 | 426,507 |
| 2023-12-22 | 99.500 | 100.60 | 97.950 | 100.00 | 97.889 | 1,778,252 |
| 2023-12-21 | 95.850 | 99.000 | 95.850 | 98.950 | 96.861 | 917,632 |
| 2023-12-20 | 99.350 | 99.350 | 96.600 | 98.000 | 95.931 | 1,675,841 |
| 2023-12-19 | 98.500 | 98.700 | 96.000 | 96.900 | 94.855 | 660,870 |
| 2023-12-18 | 95.500 | 98.300 | 95.250 | 97.050 | 95.001 | 524,585 |
| 2023-12-15 | 97.450 | 101.90 | 96.600 | 96.600 | 94.561 | 1,422,978 |
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.