Greencore Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	72.000	72.000	67.880	69.300	67.837	2,192,578
2022-10-07	71.050	73.050	71.000	71.700	70.187	1,070,133
2022-10-06	72.550	75.900	72.550	72.900	71.361	1,432,194
2022-10-05	75.450	76.750	74.200	74.450	72.878	1,439,569
2022-10-04	73.850	76.000	73.340	76.000	74.396	11,074,360
2022-10-03	71.000	72.600	70.900	72.400	70.872	1,504,396
2022-09-30	70.000	72.500	70.000	72.200	70.676	1,851,821
2022-09-29	75.000	76.750	70.500	70.500	69.012	4,067,858
2022-09-28	74.100	75.350	70.930	75.150	73.564	2,433,740
2022-09-27	76.400	77.750	74.150	74.150	72.585	1,595,873
2022-09-26	76.400	77.390	74.626	76.050	74.445	2,138,478
2022-09-23	79.000	80.000	74.000	77.200	75.570	4,852,608
2022-09-22	81.850	81.850	79.150	79.450	77.773	5,425,764
2022-09-21	80.000	81.200	78.350	79.950	78.262	4,523,216
2022-09-20	83.500	84.000	81.150	81.150	79.437	9,137,784
2022-09-16	87.000	87.000	81.300	82.250	80.514	21,671,699
2022-09-15	86.350	89.300	82.450	86.300	84.478	3,479,651
2022-09-14	89.500	89.650	87.900	88.650	86.779	3,049,025
2022-09-13	89.950	90.600	89.350	89.850	87.953	1,484,098
2022-09-12	89.400	90.650	87.600	89.950	88.051	1,079,863
2022-09-09	84.550	88.300	84.550	88.000	86.142	2,171,631
2022-09-08	85.200	86.750	84.640	85.800	83.989	1,110,731
2022-09-07	86.450	87.000	84.500	85.650	83.842	1,204,154
2022-09-06	85.900	87.550	84.450	86.450	84.625	1,086,458
2022-09-05	85.250	86.300	83.300	84.100	82.325	783,761
2022-09-02	86.700	86.950	84.950	86.500	84.674	1,390,571
2022-09-01	85.000	85.920	83.850	85.000	83.206	1,287,042
2022-08-31	85.400	87.613	85.000	85.050	83.255	2,754,247
2022-08-30	86.450	88.450	86.300	87.400	85.555	4,139,887
2022-08-26	85.000	90.300	85.000	86.350	84.527	2,239,710
2022-08-25	88.200	89.100	86.950	87.950	86.094	2,642,310
2022-08-24	86.000	87.700	84.500	87.700	85.849	838,757
2022-08-23	92.600	92.600	86.300	86.350	84.527	1,134,109
2022-08-22	95.850	97.000	92.600	92.600	90.645	695,609
2022-08-19	98.000	100.30	97.100	97.100	95.050	483,553
2022-08-18	101.90	101.90	99.900	100.00	97.889	535,304
2022-08-17	97.900	100.80	97.900	100.30	98.183	744,827
2022-08-16	100.50	100.60	98.750	99.550	97.449	1,378,132
2022-08-15	101.90	101.90	100.15	100.90	98.770	747,934
2022-08-12	101.50	101.60	99.800	101.00	98.868	1,513,250
2022-08-11	99.350	100.50	97.600	98.850	96.763	565,080
2022-08-10	97.600	99.550	96.700	99.050	96.959	732,370
2022-08-09	96.550	99.384	96.550	97.500	95.442	882,715
2022-08-08	100.10	100.71	98.650	98.700	96.617	714,560
2022-08-05	101.20	102.30	100.50	100.60	98.476	804,317
2022-08-04	100.60	102.50	99.469	101.40	99.260	8,394,932
2022-08-03	100.40	101.60	99.100	101.40	99.260	3,690,169
2022-08-02	97.850	101.38	97.850	99.850	97.742	614,743
2022-08-01	101.00	101.80	100.00	100.70	98.574	918,710
2022-07-29	99.100	102.09	99.100	100.60	98.476	1,397,363
2022-07-28	102.00	102.49	98.500	101.20	99.064	1,050,007
2022-07-27	102.00	104.70	102.00	102.00	99.847	2,134,157
2022-07-26	109.50	109.50	102.10	104.30	102.10	2,261,330
2022-07-25	102.90	107.60	102.90	107.30	105.04	737,742
2022-07-22	102.00	106.30	102.00	105.20	102.98	333,283
2022-07-21	102.20	104.60	100.80	103.40	101.22	612,836
2022-07-20	102.70	102.91	101.00	101.10	98.966	537,610
2022-07-19	98.900	101.70	98.801	101.20	99.064	569,834
2022-07-18	96.350	99.200	96.350	99.050	96.959	901,192
2022-07-15	94.900	95.750	92.900	95.750	93.729	4,329,061

← NewerPage 18 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.