Greencore Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 209.00 | 212.50 | 208.50 | 212.00 | 209.77 | 1,412,791 |
| 2025-05-20 | 203.00 | 211.00 | 201.00 | 210.00 | 207.79 | 10,409,700 |
| 2025-05-19 | 196.00 | 203.00 | 194.00 | 203.00 | 200.86 | 2,431,861 |
| 2025-05-16 | 188.00 | 197.20 | 188.00 | 197.00 | 194.93 | 1,669,464 |
| 2025-05-15 | 193.20 | 201.50 | 185.60 | 189.60 | 187.60 | 3,543,055 |
| 2025-05-14 | 186.80 | 190.80 | 186.80 | 189.00 | 187.01 | 3,756,699 |
| 2025-05-13 | 186.40 | 190.60 | 186.20 | 189.00 | 187.01 | 367,472 |
| 2025-05-12 | 189.80 | 193.20 | 184.60 | 187.60 | 185.63 | 850,179 |
| 2025-05-09 | 188.40 | 191.80 | 187.20 | 190.00 | 188.00 | 428,279 |
| 2025-05-08 | 189.40 | 189.40 | 182.40 | 188.40 | 186.42 | 2,108,010 |
| 2025-05-07 | 183.20 | 186.00 | 180.80 | 184.40 | 182.46 | 537,639 |
| 2025-05-06 | 188.60 | 188.60 | 182.13 | 183.20 | 181.27 | 696,751 |
| 2025-05-02 | 182.80 | 187.40 | 182.80 | 185.60 | 183.65 | 1,092,308 |
| 2025-05-01 | 184.60 | 187.40 | 182.20 | 185.00 | 183.05 | 1,291,525 |
| 2025-04-30 | 183.20 | 187.00 | 177.40 | 185.00 | 183.05 | 1,819,607 |
| 2025-04-29 | 182.20 | 184.60 | 177.00 | 179.00 | 177.12 | 2,651,747 |
| 2025-04-28 | 179.00 | 182.20 | 179.00 | 181.20 | 179.29 | 839,148 |
| 2025-04-25 | 186.00 | 188.80 | 177.80 | 179.40 | 177.51 | 1,147,912 |
| 2025-04-24 | 178.60 | 184.20 | 178.40 | 184.00 | 182.06 | 1,045,364 |
| 2025-04-23 | 177.20 | 181.65 | 175.20 | 180.00 | 178.11 | 1,700,882 |
| 2025-04-22 | 181.00 | 181.00 | 175.40 | 175.80 | 173.95 | 3,853,288 |
| 2025-04-17 | 177.00 | 178.00 | 173.20 | 177.00 | 175.14 | 3,286,880 |
| 2025-04-16 | 178.00 | 179.60 | 174.60 | 176.40 | 174.54 | 1,011,813 |
| 2025-04-15 | 177.60 | 179.68 | 176.75 | 179.00 | 177.12 | 2,792,610 |
| 2025-04-14 | 172.80 | 178.80 | 172.80 | 176.80 | 174.94 | 921,763 |
| 2025-04-11 | 170.20 | 175.80 | 167.80 | 175.80 | 173.95 | 1,329,373 |
| 2025-04-10 | 176.00 | 178.00 | 167.80 | 169.20 | 167.42 | 944,788 |
| 2025-04-09 | 180.00 | 180.00 | 162.60 | 170.40 | 168.61 | 2,043,324 |
| 2025-04-08 | 168.40 | 180.00 | 168.40 | 177.00 | 175.14 | 1,997,570 |
| 2025-04-07 | 175.00 | 181.80 | 167.89 | 170.80 | 169.00 | 2,318,347 |
| 2025-04-04 | 178.80 | 184.20 | 171.22 | 177.40 | 175.53 | 2,152,896 |
| 2025-04-03 | 180.20 | 186.20 | 177.43 | 181.00 | 179.09 | 6,986,946 |
| 2025-04-02 | 175.80 | 181.40 | 174.00 | 180.20 | 178.30 | 3,622,500 |
| 2025-04-01 | 184.00 | 188.20 | 172.60 | 178.60 | 176.72 | 2,578,967 |
| 2025-03-31 | 174.40 | 177.20 | 169.20 | 169.20 | 167.42 | 1,142,850 |
| 2025-03-28 | 181.00 | 181.45 | 176.80 | 178.20 | 176.32 | 496,471 |
| 2025-03-27 | 178.80 | 180.80 | 176.40 | 177.20 | 175.33 | 1,069,530 |
| 2025-03-26 | 182.00 | 184.60 | 178.57 | 180.40 | 178.50 | 528,321 |
| 2025-03-25 | 180.40 | 186.40 | 180.00 | 180.80 | 178.90 | 345,696 |
| 2025-03-24 | 182.00 | 189.00 | 182.00 | 183.60 | 181.67 | 639,590 |
| 2025-03-21 | 181.20 | 186.60 | 180.80 | 186.20 | 184.24 | 1,629,479 |
| 2025-03-20 | 184.40 | 189.00 | 181.80 | 183.80 | 181.87 | 800,404 |
| 2025-03-19 | 191.20 | 191.20 | 183.80 | 184.60 | 182.66 | 556,579 |
| 2025-03-18 | 185.00 | 188.80 | 183.80 | 187.00 | 185.03 | 691,713 |
| 2025-03-17 | 188.80 | 190.40 | 183.20 | 184.40 | 182.46 | 1,293,081 |
| 2025-03-14 | 191.80 | 206.00 | 171.40 | 186.80 | 184.83 | 1,837,992 |
| 2025-03-13 | 192.60 | 193.40 | 187.40 | 190.40 | 188.40 | 718,351 |
| 2025-03-12 | 195.20 | 197.20 | 192.40 | 194.60 | 192.55 | 3,222,656 |
| 2025-03-11 | 189.80 | 197.20 | 189.80 | 194.80 | 192.75 | 742,560 |
| 2025-03-10 | 196.20 | 197.20 | 194.20 | 195.00 | 192.95 | 535,919 |
| 2025-03-07 | 187.20 | 194.40 | 187.20 | 192.80 | 190.77 | 333,274 |
| 2025-03-06 | 195.60 | 195.60 | 189.60 | 193.00 | 190.97 | 673,951 |
| 2025-03-05 | 196.00 | 198.20 | 193.00 | 193.00 | 190.97 | 565,063 |
| 2025-03-04 | 199.00 | 199.00 | 191.00 | 192.40 | 190.37 | 1,109,436 |
| 2025-03-03 | 197.20 | 197.20 | 193.20 | 195.60 | 193.54 | 831,819 |
| 2025-02-28 | 191.00 | 196.00 | 191.00 | 194.20 | 192.16 | 1,894,957 |
| 2025-02-27 | 203.00 | 203.00 | 195.40 | 195.80 | 193.74 | 528,360 |
| 2025-02-26 | 201.00 | 204.00 | 197.80 | 198.60 | 196.51 | 778,296 |
| 2025-02-25 | 200.50 | 203.00 | 194.20 | 201.50 | 199.38 | 471,103 |
| 2025-02-24 | 205.50 | 205.50 | 197.40 | 201.00 | 198.88 | 1,325,691 |
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.