Greencore Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 231.50 | 233.50 | 224.00 | 225.50 | 223.13 | 460,429 |
| 2025-11-06 | 239.00 | 239.00 | 229.50 | 232.00 | 229.56 | 2,005,913 |
| 2025-11-05 | 232.00 | 239.00 | 232.00 | 237.50 | 235.00 | 1,752,740 |
| 2025-11-04 | 230.50 | 236.50 | 230.50 | 233.50 | 231.04 | 1,118,365 |
| 2025-11-03 | 238.00 | 240.00 | 234.00 | 235.50 | 233.02 | 522,824 |
| 2025-10-31 | 234.50 | 238.50 | 234.50 | 238.50 | 235.99 | 1,128,041 |
| 2025-10-30 | 236.00 | 238.50 | 233.94 | 237.00 | 234.51 | 3,810,106 |
| 2025-10-29 | 245.00 | 245.00 | 237.00 | 237.50 | 235.00 | 1,989,044 |
| 2025-10-28 | 246.50 | 246.50 | 238.00 | 241.00 | 238.46 | 678,195 |
| 2025-10-27 | 249.50 | 251.76 | 241.00 | 244.00 | 241.43 | 1,384,298 |
| 2025-10-24 | 243.50 | 248.00 | 243.00 | 248.00 | 245.39 | 726,593 |
| 2025-10-23 | 247.00 | 248.00 | 243.00 | 245.00 | 242.42 | 943,479 |
| 2025-10-22 | 242.00 | 248.00 | 240.00 | 248.00 | 245.39 | 2,346,669 |
| 2025-10-21 | 244.00 | 244.00 | 237.00 | 239.00 | 236.48 | 2,661,714 |
← NewerPage 5 of 5 · 254 trading days
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.