Greencore Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 200.00 | 200.00 | 192.60 | 193.40 | 189.32 | 896,094 |
| 2024-11-25 | 193.60 | 199.20 | 193.60 | 198.20 | 194.02 | 1,470,823 |
| 2024-11-22 | 196.20 | 198.80 | 194.80 | 197.60 | 193.43 | 1,281,559 |
| 2024-11-21 | 193.20 | 195.80 | 188.60 | 194.80 | 190.69 | 2,682,956 |
| 2024-11-20 | 198.00 | 198.60 | 194.60 | 194.80 | 190.69 | 477,443 |
| 2024-11-19 | 197.00 | 199.60 | 196.00 | 197.80 | 193.62 | 628,145 |
| 2024-11-18 | 196.00 | 198.20 | 194.20 | 197.80 | 193.62 | 870,272 |
| 2024-11-15 | 198.60 | 201.00 | 195.20 | 196.20 | 192.06 | 1,356,982 |
| 2024-11-14 | 198.00 | 200.50 | 198.00 | 199.00 | 194.80 | 2,006,633 |
| 2024-11-13 | 204.00 | 204.00 | 198.80 | 200.00 | 195.78 | 1,719,136 |
| 2024-11-12 | 202.50 | 203.75 | 198.80 | 202.00 | 197.74 | 1,472,891 |
| 2024-11-11 | 209.00 | 209.00 | 203.50 | 203.50 | 199.20 | 1,102,931 |
| 2024-11-08 | 209.50 | 210.66 | 204.50 | 205.00 | 200.67 | 1,158,105 |
| 2024-11-07 | 209.00 | 211.50 | 207.50 | 210.00 | 205.57 | 1,288,193 |
| 2024-11-06 | 212.00 | 213.00 | 206.00 | 208.00 | 203.61 | 1,307,940 |
| 2024-11-05 | 206.50 | 212.00 | 206.50 | 209.50 | 205.08 | 1,557,317 |
| 2024-11-04 | 204.00 | 208.50 | 203.00 | 208.50 | 204.10 | 1,792,767 |
| 2024-11-01 | 208.50 | 209.00 | 204.00 | 204.00 | 199.69 | 1,732,928 |
| 2024-10-31 | 214.50 | 214.50 | 207.00 | 208.00 | 203.61 | 1,257,306 |
| 2024-10-30 | 210.00 | 215.00 | 210.00 | 213.00 | 208.50 | 2,497,137 |
| 2024-10-29 | 211.00 | 215.50 | 210.00 | 213.50 | 208.99 | 572,192 |
| 2024-10-28 | 214.50 | 217.00 | 212.46 | 215.50 | 210.95 | 806,437 |
| 2024-10-25 | 219.00 | 219.00 | 213.00 | 215.50 | 210.95 | 699,624 |
| 2024-10-24 | 217.00 | 217.00 | 214.00 | 215.00 | 210.46 | 786,223 |
| 2024-10-23 | 213.50 | 216.50 | 212.00 | 213.50 | 208.99 | 535,663 |
| 2024-10-22 | 213.00 | 216.50 | 212.50 | 215.00 | 210.46 | 725,589 |
| 2024-10-21 | 218.50 | 218.50 | 215.50 | 216.50 | 211.93 | 541,467 |
| 2024-10-18 | 215.00 | 219.00 | 214.00 | 217.00 | 212.42 | 3,215,162 |
| 2024-10-17 | 215.50 | 218.00 | 213.50 | 214.00 | 209.48 | 1,231,229 |
| 2024-10-16 | 220.00 | 221.00 | 215.50 | 217.00 | 212.42 | 1,074,315 |
| 2024-10-15 | 211.00 | 218.00 | 209.00 | 217.50 | 212.91 | 1,110,245 |
| 2024-10-14 | 215.00 | 215.00 | 207.14 | 209.50 | 205.08 | 886,949 |
| 2024-10-11 | 206.50 | 213.00 | 206.50 | 212.00 | 207.52 | 1,253,751 |
| 2024-10-10 | 196.80 | 207.50 | 196.80 | 207.50 | 203.12 | 1,899,744 |
| 2024-10-09 | 196.60 | 199.80 | 195.40 | 197.60 | 193.43 | 3,078,886 |
| 2024-10-08 | 185.00 | 197.00 | 179.04 | 196.00 | 191.86 | 4,293,297 |
| 2024-10-07 | 183.60 | 183.80 | 179.80 | 180.20 | 176.40 | 563,728 |
| 2024-10-04 | 178.20 | 183.00 | 178.20 | 181.60 | 177.77 | 894,919 |
| 2024-10-03 | 180.00 | 180.00 | 177.20 | 179.20 | 175.42 | 839,346 |
| 2024-10-02 | 182.80 | 182.80 | 176.80 | 178.20 | 174.44 | 886,412 |
| 2024-10-01 | 182.40 | 185.80 | 179.80 | 179.80 | 176.00 | 981,828 |
| 2024-09-30 | 182.00 | 185.00 | 181.00 | 184.00 | 180.12 | 727,804 |
| 2024-09-27 | 179.60 | 184.20 | 179.60 | 183.80 | 179.92 | 956,462 |
| 2024-09-26 | 184.00 | 184.00 | 180.00 | 180.40 | 176.59 | 698,783 |
| 2024-09-25 | 179.60 | 181.00 | 177.80 | 179.40 | 175.61 | 519,690 |
| 2024-09-24 | 181.00 | 181.12 | 178.00 | 178.80 | 175.03 | 553,209 |
| 2024-09-23 | 177.00 | 181.40 | 175.40 | 179.60 | 175.81 | 735,020 |
| 2024-09-20 | 183.00 | 185.40 | 176.60 | 176.60 | 172.87 | 2,991,429 |
| 2024-09-19 | 183.00 | 184.40 | 183.00 | 184.00 | 180.12 | 989,641 |
| 2024-09-18 | 182.00 | 184.40 | 182.00 | 182.60 | 178.75 | 850,079 |
| 2024-09-17 | 187.00 | 187.00 | 183.00 | 183.40 | 179.53 | 1,199,871 |
| 2024-09-16 | 188.00 | 188.00 | 182.20 | 183.60 | 179.72 | 541,990 |
| 2024-09-13 | 181.00 | 186.00 | 179.80 | 185.20 | 181.29 | 1,708,204 |
| 2024-09-12 | 180.00 | 182.80 | 177.80 | 181.60 | 177.77 | 2,331,170 |
| 2024-09-11 | 179.80 | 180.60 | 176.51 | 177.40 | 173.66 | 1,089,766 |
| 2024-09-10 | 179.40 | 182.00 | 178.26 | 179.20 | 175.42 | 1,485,807 |
| 2024-09-09 | 179.00 | 182.20 | 177.80 | 179.60 | 175.81 | 1,877,660 |
| 2024-09-06 | 184.20 | 185.20 | 177.40 | 177.80 | 174.05 | 985,090 |
| 2024-09-05 | 186.80 | 186.80 | 178.20 | 184.20 | 180.31 | 787,199 |
| 2024-09-04 | 178.80 | 184.80 | 178.77 | 184.80 | 180.90 | 1,161,695 |
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.