Greencore Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	71.750	74.150	71.750	73.050	71.508	605,982
2023-06-28	72.950	74.000	71.800	73.200	71.655	1,996,517
2023-06-27	72.300	72.781	70.425	72.250	70.725	2,586,842
2023-06-26	74.800	77.200	72.300	72.300	70.774	2,407,117
2023-06-23	76.900	78.450	75.700	75.700	74.102	5,964,260
2023-06-22	77.950	78.934	77.200	78.000	76.354	850,062
2023-06-21	77.700	79.200	75.450	77.300	75.668	1,180,989
2023-06-20	75.200	76.850	74.208	75.850	74.249	578,559
2023-06-19	76.750	77.900	74.800	75.050	73.466	680,501
2023-06-16	75.700	76.200	73.329	74.850	73.270	1,800,052
2023-06-15	76.750	76.750	73.730	73.900	72.340	1,663,265
2023-06-14	76.100	77.950	74.350	75.000	73.417	4,437,762
2023-06-13	78.750	81.500	77.050	78.000	76.354	958,665
2023-06-12	76.500	80.550	76.500	78.450	76.794	2,228,720
2023-06-09	78.450	80.100	76.500	77.150	75.521	1,755,100
2023-06-08	79.500	81.500	79.100	80.000	78.311	1,050,726
2023-06-07	80.000	81.450	78.970	80.300	78.605	432,509
2023-06-06	79.100	80.774	79.100	80.150	78.458	435,011
2023-06-05	83.900	83.900	80.250	80.250	78.556	619,351
2023-06-02	81.550	82.500	79.850	82.100	80.367	615,916
2023-06-01	80.200	82.522	79.800	80.200	78.507	1,369,259
2023-05-31	78.350	82.250	77.097	80.150	78.458	2,303,073
2023-05-30	76.300	83.288	76.300	79.050	77.381	1,108,383
2023-05-26	75.000	76.100	73.956	75.800	74.200	578,130
2023-05-25	77.800	77.800	75.100	76.000	74.396	328,677
2023-05-24	76.200	76.850	74.168	75.400	73.808	965,817
2023-05-23	74.450	76.850	74.450	75.900	74.298	886,984
2023-05-22	75.250	77.200	75.240	76.200	74.592	762,467
2023-05-19	79.750	79.750	76.300	76.300	74.689	1,143,672
2023-05-18	78.200	81.000	78.050	78.250	76.598	894,605
2023-05-17	80.000	81.460	79.600	80.000	78.311	1,070,901
2023-05-16	82.400	82.860	80.050	80.400	78.703	886,931
2023-05-15	84.300	84.300	82.000	82.000	80.269	749,185
2023-05-12	82.350	84.150	82.033	83.500	81.737	970,020
2023-05-11	85.000	85.800	80.750	82.300	80.563	1,250,222
2023-05-10	86.600	86.600	84.400	84.650	82.863	705,323
2023-05-09	86.600	86.628	84.900	84.900	83.108	1,008,071
2023-05-05	84.850	86.650	84.250	86.650	84.821	1,535,187
2023-05-04	86.500	86.500	83.650	84.350	82.570	715,572
2023-05-03	87.500	87.500	84.350	85.850	84.038	336,126
2023-05-02	86.000	88.650	85.200	86.300	84.478	1,224,282
2023-04-28	85.000	85.750	83.248	85.750	83.940	955,971
2023-04-27	83.500	85.200	83.500	84.300	82.521	3,349,206
2023-04-26	84.100	84.150	81.650	83.600	81.835	387,360
2023-04-25	84.750	84.750	81.080	81.850	80.122	347,164
2023-04-24	81.100	83.550	81.100	82.650	80.905	659,404
2023-04-21	83.350	83.350	81.150	81.900	80.171	636,013
2023-04-20	82.000	82.000	80.118	80.900	79.192	355,878
2023-04-19	80.500	81.400	79.784	80.500	78.801	802,783
2023-04-18	82.100	82.100	79.950	80.500	78.801	875,240
2023-04-17	82.400	83.046	79.850	79.850	78.165	826,628
2023-04-14	80.450	82.038	78.800	81.200	79.486	2,257,134
2023-04-13	80.000	80.900	79.600	80.150	78.458	1,284,681
2023-04-12	79.250	81.000	78.600	80.500	78.801	1,780,891
2023-04-11	79.050	81.350	79.050	79.750	78.067	990,132
2023-04-06	80.350	81.650	80.070	80.500	78.801	1,117,451
2023-04-05	80.200	80.850	79.788	80.100	78.409	879,929
2023-04-04	81.400	81.400	79.900	80.300	78.605	1,731,759
2023-04-03	81.200	83.400	80.050	80.600	78.899	2,062,451
2023-03-31	85.150	85.650	81.000	81.250	79.535	982,845

← NewerPage 15 of 22 · 1,262 trading daysOlder →

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.