Greencore Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 249.60 | 250.20 | 245.40 | 246.00 | 246.00 | 2,633,855 |
| 2026-07-24 | 240.40 | 248.60 | 234.60 | 247.20 | 247.20 | 4,589,634 |
| 2026-07-23 | 240.80 | 243.60 | 236.60 | 243.40 | 243.40 | 2,898,231 |
| 2026-07-22 | 238.00 | 250.86 | 230.00 | 240.60 | 240.60 | 9,445,450 |
| 2026-07-21 | 214.40 | 221.80 | 211.63 | 221.80 | 221.80 | 2,974,933 |
| 2026-07-20 | 214.40 | 221.00 | 214.00 | 214.60 | 214.60 | 1,624,597 |
| 2026-07-17 | 222.20 | 222.20 | 216.80 | 218.20 | 218.20 | 2,501,721 |
| 2026-07-16 | 212.00 | 220.00 | 208.40 | 218.80 | 218.80 | 3,595,968 |
| 2026-07-15 | 205.20 | 211.00 | 203.20 | 211.00 | 211.00 | 2,348,247 |
| 2026-07-14 | 204.00 | 206.60 | 203.00 | 205.20 | 205.20 | 1,780,224 |
| 2026-07-13 | 206.20 | 209.00 | 200.78 | 205.80 | 205.80 | 2,625,396 |
| 2026-07-10 | 198.90 | 202.00 | 197.50 | 201.60 | 201.60 | 1,340,802 |
| 2026-07-09 | 198.40 | 201.00 | 196.80 | 199.70 | 199.70 | 1,646,002 |
| 2026-07-08 | 200.00 | 202.20 | 197.30 | 198.40 | 198.40 | 2,028,535 |
| 2026-07-07 | 199.00 | 205.20 | 199.00 | 203.60 | 203.60 | 1,791,612 |
| 2026-07-06 | 202.00 | 217.20 | 200.20 | 200.80 | 200.80 | 1,451,799 |
| 2026-07-03 | 203.00 | 206.60 | 202.00 | 202.60 | 202.60 | 2,532,268 |
| 2026-07-02 | 201.00 | 206.80 | 199.90 | 204.80 | 204.80 | 1,939,520 |
| 2026-07-01 | 199.00 | 202.20 | 196.60 | 201.00 | 201.00 | 1,826,869 |
| 2026-06-30 | 204.00 | 204.00 | 198.28 | 198.90 | 198.90 | 2,132,595 |
| 2026-06-29 | 206.60 | 207.40 | 203.00 | 203.00 | 203.00 | 5,752,793 |
| 2026-06-26 | 199.00 | 206.80 | 198.30 | 206.80 | 206.80 | 3,309,137 |
| 2026-06-25 | 200.20 | 202.38 | 197.10 | 199.70 | 199.70 | 1,458,414 |
| 2026-06-24 | 194.70 | 198.30 | 193.00 | 197.90 | 197.90 | 2,963,351 |
| 2026-06-23 | 199.20 | 199.20 | 191.47 | 194.40 | 194.40 | 2,094,921 |
| 2026-06-22 | 195.00 | 196.50 | 192.70 | 193.70 | 193.70 | 5,551,596 |
| 2026-06-19 | 198.00 | 199.40 | 195.00 | 195.50 | 195.50 | 8,764,077 |
| 2026-06-18 | 202.00 | 203.40 | 196.80 | 198.90 | 198.90 | 2,940,288 |
| 2026-06-17 | 205.00 | 212.40 | 196.50 | 199.00 | 199.00 | 4,128,090 |
| 2026-06-16 | 206.00 | 207.00 | 201.20 | 203.80 | 203.80 | 4,312,665 |
| 2026-06-15 | 209.00 | 212.40 | 202.20 | 203.20 | 203.20 | 4,641,771 |
| 2026-06-12 | 202.00 | 207.60 | 202.00 | 205.00 | 205.00 | 2,150,812 |
| 2026-06-11 | 204.20 | 205.60 | 200.00 | 201.20 | 201.20 | 6,342,010 |
| 2026-06-10 | 195.00 | 201.40 | 194.00 | 201.40 | 201.40 | 13,787,550 |
| 2026-06-09 | 192.60 | 197.00 | 192.00 | 194.10 | 194.10 | 3,873,004 |
| 2026-06-08 | 191.90 | 195.00 | 191.80 | 193.60 | 193.60 | 5,412,277 |
| 2026-06-05 | 191.30 | 197.20 | 191.30 | 192.00 | 192.00 | 2,542,793 |
| 2026-06-04 | 195.00 | 196.40 | 191.20 | 192.50 | 192.50 | 2,142,935 |
| 2026-06-03 | 192.00 | 196.50 | 191.10 | 194.10 | 194.10 | 3,573,154 |
| 2026-06-02 | 195.70 | 198.10 | 191.10 | 193.10 | 193.10 | 6,214,700 |
| 2026-06-01 | 200.20 | 203.00 | 195.60 | 195.60 | 195.60 | 8,290,278 |
| 2026-05-29 | 212.40 | 212.40 | 202.90 | 203.00 | 203.00 | 8,382,123 |
| 2026-05-28 | 217.20 | 219.20 | 209.40 | 210.60 | 210.60 | 24,373,301 |
| 2026-05-27 | 247.00 | 260.40 | 213.20 | 218.00 | 218.00 | 12,947,480 |
| 2026-05-26 | 244.20 | 273.40 | 236.20 | 239.60 | 239.60 | 3,136,465 |
| 2026-05-22 | 235.80 | 243.60 | 235.80 | 242.00 | 242.00 | 3,525,295 |
| 2026-05-21 | 239.00 | 239.00 | 232.80 | 233.60 | 233.60 | 2,099,160 |
| 2026-05-20 | 240.00 | 240.00 | 234.80 | 238.60 | 238.60 | 1,147,055 |
| 2026-05-19 | 235.60 | 238.00 | 234.60 | 236.60 | 236.60 | 828,777 |
| 2026-05-18 | 238.80 | 238.80 | 231.80 | 233.00 | 233.00 | 648,322 |
| 2026-05-15 | 238.20 | 238.20 | 231.80 | 234.60 | 234.60 | 695,897 |
| 2026-05-14 | 234.20 | 237.20 | 230.40 | 237.20 | 237.20 | 824,007 |
| 2026-05-13 | 230.00 | 231.20 | 225.60 | 229.40 | 229.40 | 952,440 |
| 2026-05-12 | 230.00 | 232.40 | 226.80 | 228.80 | 228.80 | 1,381,265 |
| 2026-05-11 | 233.60 | 236.60 | 230.60 | 231.20 | 231.20 | 1,307,773 |
| 2026-05-08 | 234.20 | 238.72 | 232.20 | 235.80 | 235.80 | 1,358,533 |
| 2026-05-07 | 238.80 | 239.60 | 232.84 | 234.80 | 234.80 | 2,129,120 |
| 2026-05-06 | 243.00 | 243.00 | 237.00 | 237.00 | 237.00 | 3,281,350 |
| 2026-05-05 | 251.60 | 251.60 | 234.60 | 239.00 | 239.00 | 3,368,538 |
| 2026-05-01 | 245.60 | 249.80 | 244.20 | 247.00 | 247.00 | 809,237 |
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.