Greencore Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 12 of 22 · 1,267 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.