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 |
| 2025-10-20 | 244.00 | 244.50 | 241.00 | 243.50 | 240.94 | 1,776,902 |
| 2025-10-17 | 242.00 | 244.00 | 238.50 | 243.00 | 240.44 | 1,075,381 |
| 2025-10-16 | 244.00 | 245.50 | 240.00 | 242.00 | 239.45 | 1,006,716 |
| 2025-10-15 | 246.00 | 246.00 | 240.00 | 243.00 | 240.44 | 847,935 |
| 2025-10-14 | 242.00 | 246.00 | 239.50 | 245.00 | 242.42 | 731,273 |
| 2025-10-13 | 233.50 | 243.00 | 233.50 | 243.00 | 240.44 | 725,610 |
| 2025-10-10 | 239.50 | 241.00 | 236.50 | 236.50 | 234.01 | 457,907 |
| 2025-10-09 | 236.50 | 238.50 | 232.50 | 238.50 | 235.99 | 969,439 |
| 2025-10-08 | 248.00 | 248.00 | 224.00 | 235.00 | 232.53 | 4,803,812 |
| 2025-10-07 | 234.50 | 234.50 | 226.50 | 232.00 | 229.56 | 3,033,016 |
| 2025-10-06 | 221.50 | 232.50 | 221.50 | 229.50 | 227.08 | 1,679,711 |
| 2025-10-03 | 220.00 | 225.50 | 220.00 | 223.00 | 220.65 | 1,070,240 |
| 2025-10-02 | 229.00 | 229.00 | 217.50 | 223.00 | 220.65 | 1,179,025 |
| 2025-10-01 | 229.50 | 229.50 | 223.48 | 223.50 | 221.15 | 986,150 |
| 2025-09-30 | 225.00 | 229.74 | 222.75 | 228.50 | 226.09 | 4,532,116 |
| 2025-09-29 | 225.50 | 225.50 | 222.00 | 224.00 | 221.64 | 1,681,635 |
| 2025-09-26 | 224.50 | 225.50 | 222.00 | 224.50 | 222.14 | 5,066,995 |
| 2025-09-25 | 226.00 | 228.50 | 223.50 | 224.50 | 222.14 | 817,780 |
| 2025-09-24 | 234.00 | 234.00 | 225.00 | 227.50 | 225.11 | 1,401,527 |
| 2025-09-23 | 234.00 | 241.00 | 229.50 | 229.50 | 227.08 | 2,025,038 |
| 2025-09-22 | 240.50 | 242.50 | 236.50 | 238.50 | 235.99 | 949,142 |
| 2025-09-19 | 236.50 | 242.50 | 236.50 | 240.50 | 237.97 | 1,697,101 |
| 2025-09-18 | 241.50 | 242.50 | 236.50 | 241.00 | 238.46 | 607,778 |
| 2025-09-17 | 240.00 | 244.00 | 238.50 | 242.50 | 239.95 | 611,345 |
| 2025-09-16 | 245.00 | 245.00 | 236.50 | 240.00 | 237.47 | 3,155,766 |
| 2025-09-15 | 240.00 | 247.00 | 237.50 | 243.50 | 240.94 | 855,563 |
| 2025-09-12 | 244.00 | 249.50 | 241.50 | 244.00 | 241.43 | 590,576 |
| 2025-09-11 | 245.50 | 250.00 | 243.50 | 248.00 | 245.39 | 504,965 |
| 2025-09-10 | 245.00 | 246.50 | 242.00 | 244.50 | 241.93 | 650,566 |
| 2025-09-09 | 246.00 | 248.50 | 241.50 | 245.00 | 242.42 | 633,096 |
| 2025-09-08 | 247.00 | 248.50 | 244.50 | 245.50 | 242.92 | 894,915 |
| 2025-09-05 | 245.50 | 246.00 | 238.50 | 245.50 | 242.92 | 4,848,625 |
| 2025-09-04 | 240.00 | 243.50 | 240.00 | 243.50 | 240.94 | 2,590,398 |
| 2025-09-03 | 241.00 | 242.50 | 239.22 | 241.00 | 238.46 | 1,404,771 |
| 2025-09-02 | 248.00 | 248.00 | 236.50 | 241.00 | 238.46 | 885,311 |
| 2025-09-01 | 249.00 | 251.00 | 247.00 | 247.50 | 244.89 | 518,877 |
| 2025-08-29 | 251.50 | 253.00 | 247.50 | 249.50 | 246.87 | 442,383 |
| 2025-08-28 | 257.50 | 257.50 | 251.00 | 252.50 | 249.84 | 556,678 |
| 2025-08-27 | 255.00 | 259.50 | 252.00 | 256.00 | 253.31 | 407,903 |
| 2025-08-26 | 256.00 | 259.00 | 250.00 | 257.00 | 254.29 | 848,991 |
| 2025-08-22 | 252.50 | 259.00 | 252.00 | 256.00 | 253.31 | 592,802 |
| 2025-08-21 | 259.50 | 259.50 | 253.00 | 256.00 | 253.31 | 498,740 |
| 2025-08-20 | 250.00 | 257.00 | 250.00 | 254.50 | 251.82 | 531,633 |
| 2025-08-19 | 255.00 | 255.00 | 250.50 | 253.00 | 250.34 | 722,070 |
| 2025-08-18 | 244.50 | 251.50 | 244.50 | 251.50 | 248.85 | 1,081,787 |
| 2025-08-15 | 251.50 | 251.50 | 248.50 | 250.50 | 247.86 | 474,185 |
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.