Greencore Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	245.60	249.80	244.20	247.00	247.00	809,237
2026-04-30	247.40	252.00	247.20	251.60	251.60	1,225,618
2026-04-29	252.20	254.40	248.80	248.80	248.80	961,660
2026-04-28	255.00	256.80	252.00	252.60	252.60	852,869
2026-04-27	259.00	259.00	252.80	254.60	254.60	5,734,509
2026-04-24	260.20	260.20	250.00	255.40	255.40	1,077,314
2026-04-23	253.80	255.80	251.00	253.80	253.80	2,349,879
2026-04-22	254.80	257.00	252.80	254.60	254.60	4,082,439
2026-04-21	248.80	261.80	248.80	256.40	256.40	867,964
2026-04-20	261.40	261.40	253.20	254.60	254.60	554,569
2026-04-17	254.00	257.40	248.80	257.40	257.40	1,966,878
2026-04-16	247.80	253.80	247.80	251.20	251.20	1,148,552
2026-04-15	254.00	254.00	247.00	248.40	248.40	1,153,202
2026-04-14	245.00	252.20	245.00	250.00	250.00	671,986
2026-04-13	256.00	256.00	245.80	245.80	245.80	962,884
2026-04-10	237.60	252.60	237.60	252.60	252.60	1,337,403
2026-04-09	244.40	245.00	239.40	243.60	243.60	2,693,484
2026-04-08	244.40	250.40	244.15	244.40	244.40	7,750,772
2026-04-07	245.20	246.00	235.40	239.00	239.00	1,613,371
2026-04-02	241.00	246.00	239.50	244.00	244.00	5,707,126
2026-04-01	244.50	248.50	242.85	243.00	243.00	3,361,518
2026-03-31	243.00	247.00	241.50	242.50	242.50	4,530,352
2026-03-30	236.50	244.00	236.50	243.00	243.00	2,830,977
2026-03-27	245.50	247.50	240.00	241.00	241.00	4,798,139
2026-03-26	246.50	246.50	240.00	243.50	243.50	8,362,023
2026-03-25	241.50	244.50	239.93	242.50	242.50	3,069,694
2026-03-24	237.00	243.50	236.50	242.00	242.00	3,668,965
2026-03-23	242.00	247.50	236.38	240.00	240.00	6,620,581
2026-03-20	249.00	251.50	243.56	247.50	247.50	15,055,720
2026-03-19	248.50	250.50	245.50	249.00	249.00	1,262,979
2026-03-18	255.00	259.50	249.00	252.50	252.50	1,500,304
2026-03-17	249.00	258.00	244.50	257.50	257.50	1,078,472
2026-03-16	257.50	261.00	254.00	254.50	254.50	2,854,806
2026-03-13	256.00	262.00	250.50	259.50	259.50	2,026,444
2026-03-12	255.00	255.00	250.50	254.50	254.50	13,548,200
2026-03-11	253.50	259.50	251.50	251.50	251.50	1,098,863
2026-03-10	257.00	261.50	257.00	259.00	259.00	3,382,952
2026-03-09	256.00	258.50	250.50	256.50	256.50	955,375
2026-03-06	257.50	259.00	253.00	258.50	258.50	1,199,770
2026-03-05	257.00	261.00	253.50	256.50	256.50	1,080,008
2026-03-04	253.00	258.50	252.50	256.00	256.00	1,329,264
2026-03-03	261.50	262.00	249.00	255.50	255.50	2,757,943
2026-03-02	269.00	269.50	261.50	261.50	261.50	1,719,837
2026-02-27	273.00	274.50	266.50	270.00	270.00	2,506,023
2026-02-26	272.50	273.00	265.00	273.00	273.00	1,426,713
2026-02-25	270.00	273.50	267.00	267.00	267.00	1,184,273
2026-02-24	268.00	273.25	267.50	271.00	271.00	1,407,644
2026-02-23	266.50	268.50	262.50	267.00	267.00	1,114,465
2026-02-20	260.50	269.00	260.50	266.00	266.00	1,086,353
2026-02-19	268.50	268.50	263.00	265.50	265.50	660,347
2026-02-18	269.00	270.00	264.50	266.50	266.50	995,565
2026-02-17	272.00	274.00	265.50	266.00	266.00	2,707,769
2026-02-16	271.00	277.50	268.00	271.50	271.50	2,220,086
2026-02-13	271.50	274.50	268.50	270.50	270.50	2,130,860
2026-02-12	281.50	285.00	271.00	271.00	271.00	3,436,327
2026-02-11	295.00	297.50	292.50	294.50	294.50	648,257
2026-02-10	299.50	299.50	295.00	295.00	295.00	2,994,255
2026-02-09	301.00	301.50	291.65	297.50	297.50	1,893,913
2026-02-06	304.00	306.00	298.50	298.50	298.50	669,501
2026-02-05	305.00	306.50	301.00	306.50	306.50	1,577,897

← NewerPage 3 of 22 · 1,263 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.