Greencore Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 199.00 | 203.50 | 199.00 | 199.40 | 197.30 | 777,097 |
| 2025-02-20 | 201.00 | 205.00 | 200.00 | 200.00 | 197.89 | 1,105,850 |
| 2025-02-19 | 207.00 | 210.00 | 202.00 | 202.50 | 200.37 | 2,061,090 |
| 2025-02-18 | 210.50 | 210.50 | 204.50 | 207.50 | 205.32 | 1,843,366 |
| 2025-02-17 | 210.00 | 215.00 | 205.00 | 205.50 | 203.34 | 1,783,531 |
| 2025-02-14 | 203.50 | 207.00 | 202.00 | 205.50 | 203.34 | 3,601,885 |
| 2025-02-13 | 207.00 | 207.99 | 201.00 | 203.50 | 201.36 | 3,832,167 |
| 2025-02-12 | 211.50 | 214.00 | 204.50 | 205.00 | 202.84 | 3,071,120 |
| 2025-02-11 | 210.50 | 214.50 | 208.50 | 212.00 | 209.77 | 1,525,958 |
| 2025-02-10 | 207.00 | 212.00 | 206.00 | 209.00 | 206.80 | 1,064,340 |
| 2025-02-07 | 205.00 | 211.00 | 204.50 | 205.50 | 203.34 | 1,562,816 |
| 2025-02-06 | 189.00 | 213.00 | 188.80 | 207.50 | 205.32 | 2,283,381 |
| 2025-02-05 | 191.00 | 193.60 | 178.60 | 183.00 | 181.07 | 4,665,079 |
| 2025-02-04 | 188.20 | 193.40 | 188.00 | 192.00 | 189.98 | 4,754,525 |
| 2025-02-03 | 188.20 | 191.80 | 187.40 | 190.60 | 188.59 | 1,416,390 |
| 2025-01-31 | 191.00 | 194.60 | 188.80 | 194.20 | 192.16 | 1,415,898 |
| 2025-01-30 | 189.00 | 194.40 | 185.40 | 190.00 | 188.00 | 1,544,597 |
| 2025-01-29 | 186.00 | 186.51 | 183.00 | 183.20 | 181.27 | 1,624,994 |
| 2025-01-28 | 182.60 | 186.60 | 181.40 | 184.20 | 182.26 | 854,517 |
| 2025-01-27 | 184.00 | 186.60 | 182.00 | 182.20 | 180.28 | 2,292,154 |
| 2025-01-24 | 182.00 | 187.20 | 182.00 | 185.00 | 183.05 | 882,447 |
| 2025-01-23 | 189.20 | 190.80 | 184.20 | 184.40 | 182.46 | 1,076,956 |
| 2025-01-22 | 181.40 | 187.55 | 181.40 | 185.00 | 183.05 | 1,349,371 |
| 2025-01-21 | 180.00 | 186.40 | 179.52 | 185.60 | 183.65 | 2,301,332 |
| 2025-01-20 | 181.40 | 185.00 | 180.00 | 182.80 | 180.88 | 1,047,058 |
| 2025-01-17 | 178.00 | 184.20 | 178.00 | 184.20 | 182.26 | 1,246,234 |
| 2025-01-16 | 176.40 | 182.20 | 176.00 | 181.80 | 179.89 | 1,969,170 |
| 2025-01-15 | 171.00 | 176.80 | 171.00 | 176.80 | 174.94 | 1,277,786 |
| 2025-01-14 | 173.40 | 177.60 | 169.60 | 169.60 | 167.81 | 2,207,734 |
| 2025-01-13 | 173.80 | 174.40 | 170.80 | 172.20 | 170.39 | 1,852,435 |
| 2025-01-10 | 183.00 | 183.00 | 173.80 | 173.80 | 171.97 | 1,509,302 |
| 2025-01-09 | 182.20 | 184.52 | 178.20 | 179.80 | 177.91 | 2,416,089 |
| 2025-01-08 | 191.00 | 192.60 | 185.00 | 187.00 | 183.05 | 1,179,253 |
| 2025-01-07 | 191.20 | 193.00 | 189.40 | 191.60 | 187.56 | 1,057,429 |
| 2025-01-06 | 193.00 | 198.60 | 191.40 | 192.40 | 188.34 | 895,620 |
| 2025-01-03 | 193.80 | 195.60 | 188.60 | 194.20 | 190.10 | 1,378,791 |
| 2025-01-02 | 194.20 | 195.60 | 191.40 | 193.20 | 189.12 | 1,318,748 |
| 2024-12-31 | 195.00 | 195.60 | 193.00 | 193.80 | 189.71 | 1,168,605 |
| 2024-12-30 | 197.20 | 198.80 | 193.40 | 194.40 | 190.30 | 1,334,756 |
| 2024-12-27 | 204.00 | 204.00 | 196.80 | 198.40 | 194.21 | 675,397 |
| 2024-12-24 | 203.50 | 203.50 | 199.20 | 200.00 | 195.78 | 298,913 |
| 2024-12-23 | 201.00 | 203.00 | 199.00 | 199.00 | 194.80 | 827,268 |
| 2024-12-20 | 202.00 | 203.00 | 197.60 | 203.00 | 198.71 | 3,569,207 |
| 2024-12-19 | 199.80 | 201.50 | 197.80 | 199.20 | 195.00 | 3,574,598 |
| 2024-12-18 | 202.50 | 205.50 | 201.00 | 202.00 | 197.74 | 1,099,158 |
| 2024-12-17 | 206.00 | 210.00 | 203.00 | 203.00 | 198.71 | 4,011,866 |
| 2024-12-16 | 209.50 | 211.50 | 208.50 | 210.00 | 205.57 | 2,050,188 |
| 2024-12-13 | 210.50 | 212.50 | 210.40 | 210.50 | 206.06 | 494,135 |
| 2024-12-12 | 212.50 | 212.50 | 210.00 | 212.00 | 207.52 | 720,347 |
| 2024-12-11 | 210.50 | 211.00 | 208.50 | 210.50 | 206.06 | 833,111 |
| 2024-12-10 | 209.00 | 211.50 | 203.50 | 211.50 | 207.04 | 2,065,135 |
| 2024-12-09 | 216.50 | 216.50 | 207.50 | 209.00 | 204.59 | 3,517,283 |
| 2024-12-06 | 220.00 | 220.00 | 212.00 | 212.00 | 207.52 | 2,317,576 |
| 2024-12-05 | 216.50 | 219.02 | 211.84 | 219.00 | 214.38 | 1,516,521 |
| 2024-12-04 | 225.00 | 225.00 | 218.00 | 218.00 | 213.40 | 2,113,148 |
| 2024-12-03 | 204.50 | 228.17 | 204.50 | 220.50 | 215.85 | 6,905,000 |
| 2024-12-02 | 201.00 | 201.00 | 193.80 | 197.20 | 193.04 | 1,294,224 |
| 2024-11-29 | 195.00 | 198.60 | 195.00 | 198.00 | 193.82 | 748,520 |
| 2024-11-28 | 192.60 | 197.60 | 192.60 | 196.40 | 192.25 | 457,621 |
| 2024-11-27 | 197.80 | 197.80 | 193.40 | 195.60 | 191.47 | 978,204 |
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.