Greencore Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 244.50 | 252.00 | 244.50 | 249.00 | 246.38 | 631,266 |
| 2025-08-13 | 251.00 | 253.50 | 248.00 | 250.50 | 247.86 | 2,013,445 |
| 2025-08-12 | 254.50 | 255.00 | 248.00 | 252.50 | 249.84 | 418,800 |
| 2025-08-11 | 245.50 | 254.00 | 245.50 | 253.50 | 250.83 | 344,106 |
| 2025-08-08 | 249.00 | 256.00 | 249.00 | 252.00 | 249.35 | 509,375 |
| 2025-08-07 | 259.50 | 259.50 | 253.50 | 255.50 | 252.81 | 496,106 |
| 2025-08-06 | 254.50 | 258.00 | 250.50 | 257.50 | 254.79 | 741,892 |
| 2025-08-05 | 257.50 | 258.25 | 251.50 | 257.00 | 254.29 | 591,246 |
| 2025-08-04 | 251.00 | 255.50 | 251.00 | 253.50 | 250.83 | 408,319 |
| 2025-08-01 | 254.50 | 257.50 | 250.50 | 253.50 | 250.83 | 593,560 |
| 2025-07-31 | 253.50 | 259.00 | 253.00 | 257.00 | 254.29 | 968,075 |
| 2025-07-30 | 256.50 | 259.00 | 253.00 | 253.50 | 250.83 | 662,559 |
| 2025-07-29 | 265.50 | 266.92 | 258.50 | 258.50 | 255.78 | 625,402 |
| 2025-07-28 | 270.50 | 273.00 | 264.00 | 264.00 | 261.22 | 1,755,712 |
| 2025-07-25 | 276.50 | 279.00 | 270.00 | 270.50 | 267.65 | 9,409,902 |
| 2025-07-24 | 275.00 | 281.00 | 272.50 | 278.50 | 275.57 | 2,345,792 |
| 2025-07-23 | 270.50 | 277.00 | 269.50 | 275.00 | 272.11 | 2,720,725 |
| 2025-07-22 | 255.50 | 270.50 | 251.50 | 270.00 | 267.16 | 3,624,747 |
| 2025-07-21 | 238.00 | 242.00 | 237.00 | 241.00 | 238.46 | 862,996 |
| 2025-07-18 | 230.00 | 239.79 | 230.00 | 238.00 | 235.49 | 778,517 |
| 2025-07-17 | 235.00 | 237.50 | 232.50 | 234.50 | 232.03 | 700,723 |
| 2025-07-16 | 228.00 | 235.50 | 228.00 | 235.50 | 233.02 | 1,122,072 |
| 2025-07-15 | 231.50 | 235.00 | 230.50 | 231.50 | 229.06 | 513,054 |
| 2025-07-14 | 228.00 | 235.50 | 228.00 | 234.00 | 231.54 | 1,309,686 |
| 2025-07-11 | 232.50 | 235.00 | 232.00 | 232.00 | 229.56 | 776,960 |
| 2025-07-10 | 228.50 | 234.50 | 228.50 | 233.00 | 230.55 | 817,481 |
| 2025-07-09 | 239.00 | 239.00 | 231.00 | 231.50 | 229.06 | 1,052,100 |
| 2025-07-08 | 229.50 | 235.50 | 229.50 | 233.50 | 231.04 | 845,960 |
| 2025-07-07 | 234.50 | 234.50 | 230.50 | 234.00 | 231.54 | 711,842 |
| 2025-07-04 | 230.00 | 233.50 | 229.50 | 231.00 | 228.57 | 561,439 |
| 2025-07-03 | 225.50 | 234.00 | 225.50 | 233.00 | 230.55 | 440,703 |
| 2025-07-02 | 233.50 | 234.00 | 225.50 | 229.50 | 227.08 | 4,727,589 |
| 2025-07-01 | 233.50 | 235.50 | 230.50 | 234.00 | 231.54 | 967,938 |
| 2025-06-30 | 234.00 | 238.00 | 232.50 | 233.50 | 231.04 | 880,480 |
| 2025-06-27 | 230.50 | 239.00 | 230.50 | 236.50 | 234.01 | 2,791,310 |
| 2025-06-26 | 226.00 | 231.50 | 224.00 | 231.50 | 229.06 | 2,573,678 |
| 2025-06-25 | 228.50 | 228.50 | 223.50 | 226.50 | 224.12 | 7,424,685 |
| 2025-06-24 | 224.00 | 229.00 | 224.00 | 227.00 | 224.61 | 813,797 |
| 2025-06-23 | 224.50 | 226.50 | 219.50 | 226.50 | 224.12 | 1,460,896 |
| 2025-06-20 | 228.50 | 228.50 | 222.50 | 224.50 | 222.14 | 12,966,490 |
| 2025-06-19 | 225.50 | 228.50 | 223.00 | 223.50 | 221.15 | 2,468,668 |
| 2025-06-18 | 228.00 | 229.50 | 224.00 | 226.00 | 223.62 | 1,458,860 |
| 2025-06-17 | 228.00 | 229.50 | 224.50 | 228.00 | 225.60 | 1,199,293 |
| 2025-06-16 | 226.50 | 230.00 | 224.00 | 227.00 | 224.61 | 693,739 |
| 2025-06-13 | 232.00 | 237.50 | 228.50 | 228.50 | 226.09 | 974,569 |
| 2025-06-12 | 229.00 | 237.00 | 227.50 | 235.50 | 233.02 | 1,469,255 |
| 2025-06-11 | 228.00 | 236.00 | 227.00 | 234.50 | 232.03 | 2,004,497 |
| 2025-06-10 | 229.00 | 231.00 | 227.50 | 228.00 | 225.60 | 498,518 |
| 2025-06-09 | 224.00 | 231.00 | 224.00 | 228.00 | 225.60 | 528,999 |
| 2025-06-06 | 224.50 | 232.00 | 224.50 | 227.50 | 225.11 | 628,095 |
| 2025-06-05 | 220.50 | 232.00 | 220.50 | 230.00 | 227.58 | 644,984 |
| 2025-06-04 | 216.50 | 226.50 | 216.50 | 225.50 | 223.13 | 1,015,881 |
| 2025-06-03 | 218.00 | 224.50 | 218.00 | 221.00 | 218.67 | 1,028,569 |
| 2025-06-02 | 222.50 | 224.00 | 220.50 | 224.00 | 221.64 | 2,186,464 |
| 2025-05-30 | 222.00 | 224.50 | 217.50 | 223.50 | 221.15 | 2,361,697 |
| 2025-05-29 | 218.00 | 219.50 | 216.00 | 218.00 | 215.71 | 811,512 |
| 2025-05-28 | 216.50 | 218.39 | 215.00 | 217.50 | 215.21 | 687,404 |
| 2025-05-27 | 222.00 | 222.00 | 214.50 | 216.50 | 214.22 | 1,672,848 |
| 2025-05-23 | 212.00 | 221.00 | 212.00 | 219.50 | 217.19 | 3,247,355 |
| 2025-05-22 | 211.00 | 218.50 | 211.00 | 217.50 | 215.21 | 2,699,760 |
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.