Greencore Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	84.100	84.100	82.250	83.150	81.395	534,675
2023-03-29	82.800	84.050	80.050	82.250	80.514	719,385
2023-03-28	83.600	83.600	79.950	81.000	79.290	642,486
2023-03-27	81.300	83.485	80.750	81.900	80.171	985,064
2023-03-24	81.700	82.100	79.850	80.550	78.850	873,700
2023-03-23	83.000	83.918	81.500	83.250	81.493	559,967
2023-03-22	82.500	82.500	80.800	81.700	79.975	752,014
2023-03-21	78.650	81.300	78.650	80.550	78.850	555,815
2023-03-20	81.250	81.250	78.050	80.000	78.311	1,362,226
2023-03-17	83.200	83.200	78.850	79.550	77.871	1,899,253
2023-03-16	80.900	81.500	79.300	81.350	79.633	910,454
2023-03-15	81.450	82.850	77.390	79.050	77.381	1,157,330
2023-03-14	80.050	82.400	79.750	81.900	80.171	546,977
2023-03-13	82.350	82.350	77.450	80.000	78.311	1,944,869
2023-03-10	80.000	81.000	78.690	80.800	79.094	815,411
2023-03-09	86.100	86.100	81.050	81.050	79.339	702,347
2023-03-08	85.900	85.900	81.800	84.200	82.423	921,861
2023-03-07	84.300	85.100	81.600	83.600	81.835	974,532
2023-03-06	81.600	83.350	80.150	82.500	80.759	1,435,142
2023-03-03	82.500	84.328	82.000	82.450	80.710	795,597
2023-03-02	83.000	83.000	81.200	82.950	81.199	2,609,840
2023-03-01	83.600	83.600	81.600	81.600	79.878	768,551
2023-02-28	82.700	84.800	80.850	81.450	79.731	1,822,477
2023-02-27	78.700	82.850	78.700	82.500	80.759	3,679,413
2023-02-24	80.800	81.500	79.492	79.650	77.969	1,417,819
2023-02-23	82.200	82.200	79.143	80.950	79.241	1,437,048
2023-02-22	80.700	81.110	78.700	80.500	78.801	1,243,094
2023-02-21	80.650	80.650	78.050	78.800	77.137	1,573,588
2023-02-20	78.450	78.900	77.150	78.550	76.892	1,053,534
2023-02-17	78.000	78.000	75.800	77.050	75.424	2,946,666
2023-02-16	79.750	79.750	76.500	76.700	75.081	2,400,942
2023-02-15	81.600	81.600	78.063	78.800	77.137	1,957,092
2023-02-14	81.100	82.500	79.350	79.350	77.675	2,535,959
2023-02-13	85.200	86.650	81.500	81.900	80.171	2,647,335
2023-02-10	85.300	86.700	84.900	85.900	84.087	1,895,775
2023-02-09	87.450	87.512	86.000	86.500	84.674	1,123,346
2023-02-08	88.000	88.000	86.400	86.900	85.066	2,603,567
2023-02-07	88.750	88.806	86.450	87.000	85.164	2,362,675
2023-02-06	86.050	88.200	86.050	87.550	85.702	1,476,758
2023-02-03	86.500	89.300	85.300	87.700	85.849	6,340,919
2023-02-02	81.500	86.700	80.650	86.450	84.625	5,520,326
2023-02-01	80.000	81.950	79.262	81.150	79.437	1,989,437
2023-01-31	79.800	79.850	78.000	79.850	78.165	4,425,910
2023-01-30	75.600	78.600	74.800	78.600	76.941	3,388,236
2023-01-27	73.800	75.800	73.450	74.800	73.221	8,209,345
2023-01-26	70.000	74.800	66.604	73.900	72.340	13,462,230
2023-01-25	78.500	78.500	75.700	76.450	74.836	4,184,863
2023-01-24	76.100	77.150	75.300	76.450	74.836	4,323,009
2023-01-23	76.600	78.482	75.753	76.350	74.738	2,736,426
2023-01-20	73.400	75.600	72.800	75.600	74.004	3,545,637
2023-01-19	74.550	74.550	72.600	73.300	71.753	8,201,622
2023-01-18	74.700	74.700	72.400	73.550	71.997	1,086,338
2023-01-17	71.500	73.300	71.500	73.000	71.459	2,072,127
2023-01-16	74.050	74.050	71.500	71.550	70.040	2,063,481
2023-01-13	74.850	74.850	72.400	72.400	70.872	2,312,556
2023-01-12	70.900	73.800	70.000	73.400	71.851	2,503,777
2023-01-11	69.100	71.950	68.250	70.350	68.865	2,433,412
2023-01-10	70.600	70.600	68.298	69.200	67.739	5,688,185
2023-01-09	70.400	71.500	68.300	69.800	68.327	1,264,423
2023-01-06	70.000	70.000	68.500	69.450	67.984	3,056,777

← NewerPage 16 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.