Greencore Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	79.000	79.000	74.050	75.250	73.662	3,479,099
2023-09-21	77.150	78.646	75.750	77.050	75.424	536,961
2023-09-20	77.950	78.000	76.350	77.400	75.766	849,803
2023-09-19	77.000	77.859	76.100	77.150	75.521	463,323
2023-09-18	77.800	79.000	76.050	76.900	75.277	2,768,247
2023-09-15	82.050	82.050	77.443	79.050	77.381	2,565,716
2023-09-14	77.300	80.600	77.300	79.500	77.822	770,055
2023-09-13	77.600	79.714	77.600	79.350	77.675	683,454
2023-09-12	78.900	80.192	78.329	79.050	77.381	457,416
2023-09-11	79.100	79.850	78.800	79.300	77.626	350,437
2023-09-08	79.000	79.695	77.960	79.550	77.871	311,026
2023-09-07	78.800	80.350	77.550	78.950	77.284	281,899
2023-09-06	79.200	79.750	77.400	78.500	76.843	473,906
2023-09-05	80.050	81.250	78.600	79.200	77.528	472,596
2023-09-04	83.000	84.650	80.400	80.600	78.899	451,942
2023-09-01	85.000	85.000	82.150	82.750	81.003	259,008
2023-08-31	85.150	85.366	82.450	84.250	82.472	419,941
2023-08-30	83.450	85.300	82.150	83.100	81.346	681,709
2023-08-29	83.000	84.750	81.252	83.200	81.444	383,834
2023-08-25	80.900	83.250	80.663	82.900	81.150	416,412
2023-08-24	83.050	83.800	82.300	82.700	80.954	321,369
2023-08-23	81.950	83.800	79.830	82.550	80.808	550,308
2023-08-22	81.850	84.350	81.400	81.400	79.682	755,832
2023-08-21	84.350	86.300	82.950	83.050	81.297	504,512
2023-08-18	86.800	86.800	84.150	84.450	82.667	679,337
2023-08-17	83.550	86.000	83.550	84.600	82.814	468,227
2023-08-16	87.050	87.450	84.550	85.500	83.695	845,204
2023-08-15	84.400	86.900	84.400	86.200	84.380	1,521,370
2023-08-14	86.450	90.350	85.600	86.150	84.332	757,333
2023-08-11	88.700	91.000	87.750	88.650	86.779	609,965
2023-08-10	90.000	93.500	90.000	90.350	88.443	703,362
2023-08-09	91.950	93.300	90.200	92.300	90.352	748,983
2023-08-08	94.050	94.050	89.450	89.450	87.562	1,131,120
2023-08-07	87.550	93.600	87.550	91.600	89.666	637,214
2023-08-04	86.600	89.950	86.600	89.400	87.513	560,200
2023-08-03	89.300	89.950	87.535	88.700	86.828	535,941
2023-08-02	86.200	87.850	86.000	87.800	85.947	609,452
2023-08-01	88.450	90.163	87.450	87.450	85.604	1,164,151
2023-07-31	87.700	89.550	86.650	87.700	85.849	798,509
2023-07-28	85.200	88.150	85.010	87.900	86.045	1,150,162
2023-07-27	88.950	88.950	86.900	87.100	85.261	1,091,232
2023-07-26	88.900	91.300	86.270	86.500	84.674	2,323,947
2023-07-25	85.000	91.150	84.470	89.000	87.121	3,277,463
2023-07-24	84.400	86.880	84.400	84.700	82.912	1,206,267
2023-07-21	86.200	86.650	85.166	85.800	83.989	1,117,435
2023-07-20	81.150	85.350	81.150	84.900	83.108	2,052,330
2023-07-19	84.450	86.700	82.400	83.000	81.248	1,939,694
2023-07-18	85.950	86.350	83.900	84.500	82.716	868,558
2023-07-17	84.150	86.450	83.450	84.600	82.814	548,793
2023-07-14	85.650	87.500	83.900	85.650	83.842	938,436
2023-07-13	84.700	86.350	82.920	85.700	83.891	781,560
2023-07-12	85.650	86.850	84.700	84.950	83.157	1,086,586
2023-07-11	82.200	85.100	82.200	84.000	82.227	780,848
2023-07-10	82.100	88.700	82.100	83.250	81.493	1,289,114
2023-07-07	81.500	83.600	78.350	83.300	81.542	1,487,044
2023-07-06	78.500	81.637	78.500	80.550	78.850	1,173,637
2023-07-05	77.300	79.550	75.910	78.000	76.354	6,189,089
2023-07-04	73.800	77.900	73.800	77.400	75.766	526,181
2023-07-03	74.700	76.250	72.750	75.900	74.298	683,355
2023-06-30	71.350	73.950	71.350	73.100	71.557	4,481,784

← NewerPage 14 of 22 · 1,268 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.