Greencore Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 301.00 | 307.50 | 299.18 | 305.00 | 305.00 | 1,421,159 |
| 2026-02-03 | 299.00 | 302.00 | 296.00 | 301.50 | 301.50 | 5,869,030 |
| 2026-02-02 | 289.50 | 297.00 | 288.50 | 297.00 | 297.00 | 4,517,998 |
| 2026-01-30 | 285.50 | 297.50 | 285.50 | 289.50 | 289.50 | 2,759,814 |
| 2026-01-29 | 280.50 | 287.05 | 277.35 | 285.00 | 285.00 | 3,616,879 |
| 2026-01-28 | 282.00 | 286.50 | 278.50 | 283.50 | 283.50 | 2,040,926 |
| 2026-01-27 | 280.00 | 282.00 | 275.50 | 281.00 | 281.00 | 1,854,646 |
| 2026-01-26 | 270.50 | 278.00 | 264.00 | 278.00 | 278.00 | 2,025,873 |
| 2026-01-23 | 269.00 | 270.50 | 264.00 | 265.00 | 265.00 | 625,392 |
| 2026-01-22 | 267.00 | 272.50 | 265.50 | 269.50 | 269.50 | 880,308 |
| 2026-01-21 | 269.00 | 272.00 | 266.00 | 269.50 | 269.50 | 8,147,045 |
| 2026-01-20 | 273.00 | 277.50 | 268.50 | 271.00 | 271.00 | 2,941,460 |
| 2026-01-19 | 274.50 | 279.00 | 271.50 | 277.00 | 277.00 | 1,630,391 |
| 2026-01-16 | 273.00 | 280.50 | 273.00 | 273.50 | 273.50 | 988,300 |
| 2026-01-15 | 260.00 | 275.00 | 260.00 | 275.00 | 275.00 | 1,455,617 |
| 2026-01-14 | 263.00 | 264.00 | 253.00 | 260.00 | 260.00 | 5,267,316 |
| 2026-01-13 | 236.00 | 259.50 | 236.00 | 259.50 | 259.50 | 7,261,030 |
| 2026-01-12 | 238.00 | 241.00 | 234.50 | 236.50 | 236.50 | 2,009,378 |
| 2026-01-09 | 243.50 | 244.00 | 236.00 | 238.00 | 238.00 | 1,701,303 |
| 2026-01-08 | 244.00 | 247.50 | 233.50 | 243.50 | 243.50 | 5,534,305 |
| 2026-01-07 | 245.00 | 250.00 | 244.50 | 247.00 | 244.40 | 3,643,366 |
| 2026-01-06 | 242.50 | 246.50 | 240.00 | 246.00 | 243.41 | 771,173 |
| 2026-01-05 | 248.00 | 248.00 | 240.00 | 243.00 | 240.44 | 895,092 |
| 2026-01-02 | 256.00 | 256.00 | 244.65 | 245.50 | 242.92 | 15,844,580 |
| 2025-12-31 | 254.00 | 255.50 | 251.50 | 254.00 | 251.33 | 190,934 |
| 2025-12-30 | 256.00 | 256.00 | 250.00 | 252.50 | 249.84 | 475,194 |
| 2025-12-29 | 248.00 | 254.00 | 248.00 | 252.00 | 249.35 | 1,144,043 |
| 2025-12-24 | 252.50 | 254.50 | 250.50 | 252.00 | 249.35 | 400,988 |
| 2025-12-23 | 260.00 | 260.00 | 251.00 | 253.00 | 250.34 | 1,310,055 |
| 2025-12-22 | 259.00 | 264.00 | 251.50 | 257.00 | 254.29 | 933,403 |
| 2025-12-19 | 258.00 | 264.00 | 258.00 | 264.00 | 261.22 | 5,878,884 |
| 2025-12-18 | 252.00 | 263.50 | 252.00 | 262.50 | 259.74 | 1,566,336 |
| 2025-12-17 | 249.00 | 259.50 | 248.50 | 254.00 | 251.33 | 4,550,933 |
| 2025-12-16 | 244.00 | 249.00 | 243.00 | 249.00 | 246.38 | 754,401 |
| 2025-12-15 | 236.50 | 245.00 | 236.50 | 244.50 | 241.93 | 844,114 |
| 2025-12-12 | 243.50 | 243.50 | 238.50 | 240.00 | 237.47 | 1,079,144 |
| 2025-12-11 | 238.00 | 242.00 | 236.50 | 239.50 | 236.98 | 2,884,772 |
| 2025-12-10 | 245.00 | 245.50 | 240.06 | 241.50 | 238.96 | 2,524,238 |
| 2025-12-09 | 250.00 | 250.00 | 241.00 | 244.00 | 241.43 | 1,713,323 |
| 2025-12-08 | 250.50 | 252.00 | 245.50 | 247.50 | 244.89 | 678,964 |
| 2025-12-05 | 249.00 | 251.00 | 246.00 | 250.00 | 247.37 | 518,047 |
| 2025-12-04 | 243.50 | 248.50 | 243.50 | 247.50 | 244.89 | 728,287 |
| 2025-12-03 | 244.00 | 247.50 | 241.00 | 247.50 | 244.89 | 620,715 |
| 2025-12-02 | 242.00 | 245.00 | 240.00 | 245.00 | 242.42 | 1,816,771 |
| 2025-12-01 | 238.50 | 242.00 | 237.00 | 241.50 | 238.96 | 2,640,125 |
| 2025-11-28 | 233.00 | 241.00 | 233.00 | 240.00 | 237.47 | 909,282 |
| 2025-11-27 | 233.00 | 238.00 | 232.50 | 236.00 | 233.52 | 725,186 |
| 2025-11-26 | 238.50 | 238.50 | 231.00 | 233.50 | 231.04 | 734,803 |
| 2025-11-25 | 230.50 | 236.00 | 230.50 | 235.50 | 233.02 | 1,288,618 |
| 2025-11-24 | 240.50 | 240.50 | 234.50 | 235.50 | 233.02 | 1,117,892 |
| 2025-11-21 | 230.50 | 237.00 | 229.95 | 237.00 | 234.51 | 1,818,766 |
| 2025-11-20 | 230.00 | 235.50 | 230.00 | 233.00 | 230.55 | 1,064,025 |
| 2025-11-19 | 236.00 | 237.50 | 228.50 | 235.00 | 232.53 | 1,209,715 |
| 2025-11-18 | 222.50 | 239.00 | 217.50 | 238.00 | 235.49 | 2,524,257 |
| 2025-11-17 | 222.00 | 227.00 | 222.00 | 224.00 | 221.64 | 902,145 |
| 2025-11-14 | 234.50 | 234.50 | 223.50 | 225.00 | 222.63 | 898,711 |
| 2025-11-13 | 230.50 | 233.50 | 229.00 | 229.00 | 226.59 | 564,680 |
| 2025-11-12 | 232.00 | 235.50 | 228.50 | 232.00 | 229.56 | 2,018,969 |
| 2025-11-11 | 232.00 | 234.00 | 228.50 | 231.50 | 229.06 | 1,098,335 |
| 2025-11-10 | 222.50 | 230.50 | 222.50 | 230.00 | 227.58 | 1,713,748 |
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.