Greencore Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	95.500	100.97	95.500	100.10	97.987	534,326
2023-12-13	94.600	98.018	94.600	97.000	94.952	1,375,715
2023-12-12	95.100	97.700	95.100	96.800	94.757	610,496
2023-12-11	96.950	99.150	95.150	97.050	95.001	504,856
2023-12-08	94.300	98.400	94.300	97.450	95.393	655,039
2023-12-07	97.300	97.300	95.050	96.650	94.610	1,011,402
2023-12-06	97.000	97.000	94.503	95.750	93.729	2,348,637
2023-12-05	93.850	99.200	93.650	96.100	94.071	658,968
2023-12-04	93.750	98.350	93.750	96.200	94.169	778,991
2023-12-01	97.200	99.900	95.750	96.250	94.218	1,456,984
2023-11-30	98.400	100.30	96.950	98.950	96.861	1,273,555
2023-11-29	97.350	100.80	95.344	99.100	97.008	697,531
2023-11-28	99.200	101.31	92.500	97.000	94.952	1,384,681
2023-11-27	101.40	103.50	100.70	101.50	99.357	1,157,916
2023-11-24	98.500	102.90	98.250	101.40	99.260	672,417
2023-11-23	99.400	102.30	97.500	101.00	98.868	838,121
2023-11-22	97.250	101.10	97.250	98.950	96.861	623,225
2023-11-21	96.700	99.850	96.700	98.900	96.812	801,623
2023-11-20	97.000	98.850	96.750	96.800	94.757	524,116
2023-11-17	97.000	99.800	97.000	98.050	95.980	608,967
2023-11-16	99.550	100.00	97.600	97.800	95.736	717,501
2023-11-15	94.950	101.00	94.950	99.550	97.449	1,052,840
2023-11-14	91.550	97.800	91.550	96.500	94.463	796,537
2023-11-13	90.300	94.000	90.300	93.650	91.673	876,326
2023-11-10	89.950	93.300	89.800	92.550	90.596	690,527
2023-11-09	94.500	94.500	91.050	92.400	90.450	1,587,885
2023-11-08	89.800	96.050	88.950	92.800	90.841	886,476
2023-11-07	87.200	90.880	87.200	90.600	88.688	1,142,530
2023-11-06	91.750	91.950	89.000	89.150	87.268	602,052
2023-11-03	91.900	93.475	91.550	91.550	89.618	988,868
2023-11-02	90.400	92.800	90.300	91.650	89.715	1,743,878
2023-11-01	89.800	91.000	89.150	91.000	89.079	928,577
2023-10-31	86.350	90.600	86.350	89.850	87.953	927,916
2023-10-30	85.800	89.500	85.800	88.350	86.485	814,488
2023-10-27	85.800	88.350	85.800	87.350	85.506	1,601,047
2023-10-26	86.300	87.568	86.000	86.650	84.821	753,864
2023-10-25	87.600	88.950	85.800	87.800	85.947	905,908
2023-10-24	87.700	90.750	87.700	89.750	87.856	919,963
2023-10-23	85.800	87.950	85.040	87.400	85.555	7,141,489
2023-10-20	89.550	89.550	82.200	88.000	86.142	1,146,222
2023-10-19	90.250	90.850	86.600	87.550	85.702	456,631
2023-10-18	91.200	93.047	90.050	90.550	88.639	734,496
2023-10-17	91.750	93.700	90.000	92.000	90.058	1,440,662
2023-10-16	90.250	90.350	86.500	90.300	88.394	1,007,191
2023-10-13	86.600	89.100	84.450	88.800	86.926	1,163,048
2023-10-12	81.650	88.100	81.250	86.800	84.968	881,461
2023-10-11	83.850	86.500	82.500	83.800	82.031	976,186
2023-10-10	74.350	87.260	74.350	84.000	82.227	8,504,261
2023-10-09	68.800	70.400	68.350	68.750	67.299	504,610
2023-10-06	70.600	71.900	68.600	69.500	68.033	1,515,902
2023-10-05	71.800	72.100	69.800	70.300	68.816	573,860
2023-10-04	73.200	73.500	70.000	70.450	68.963	336,629
2023-10-03	74.500	75.400	70.800	71.750	70.235	703,814
2023-10-02	75.800	76.400	74.200	75.000	73.417	402,798
2023-09-29	75.000	76.400	73.300	75.900	74.298	1,114,447
2023-09-28	74.200	74.950	72.950	73.700	72.144	1,733,029
2023-09-27	74.350	76.000	74.350	74.550	72.976	1,128,991
2023-09-26	74.350	75.000	73.550	74.050	72.487	1,327,761
2023-09-25	76.300	76.933	73.500	74.100	72.536	900,666
2023-09-22	79.000	79.000	74.050	75.250	73.662	3,479,099

← NewerPage 13 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.