Greencore Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	67.000	69.500	66.800	69.100	67.641	2,397,982
2023-01-04	65.300	66.400	64.800	66.250	64.852	950,860
2023-01-03	64.550	66.104	64.550	65.400	64.020	1,193,137
2022-12-30	67.200	68.000	64.100	64.150	62.796	375,046
2022-12-29	68.000	68.000	65.100	67.300	65.879	1,086,885
2022-12-28	64.000	66.750	64.000	66.750	65.341	641,358
2022-12-23	65.400	65.400	63.710	65.100	63.726	210,102
2022-12-22	63.750	65.300	63.710	64.000	62.649	664,853
2022-12-21	62.000	64.500	62.000	63.950	62.600	844,906
2022-12-20	65.300	65.300	62.400	62.450	61.132	912,785
2022-12-19	62.900	64.100	61.500	63.700	62.355	1,417,820
2022-12-16	61.750	62.100	61.000	61.800	60.496	3,787,580
2022-12-15	63.800	64.400	61.800	62.100	60.789	1,034,509
2022-12-14	63.000	63.500	61.850	63.250	61.915	1,596,183
2022-12-13	62.350	63.200	60.450	62.700	61.377	2,860,906
2022-12-12	64.000	64.000	60.150	60.750	59.468	1,267,741
2022-12-09	62.800	62.800	61.400	62.700	61.377	1,301,639
2022-12-08	63.750	63.750	61.600	61.900	60.593	1,270,267
2022-12-07	64.150	64.150	62.000	62.200	60.887	1,498,450
2022-12-06	66.000	66.100	62.600	62.750	61.425	1,809,354
2022-12-05	66.800	66.800	65.200	65.500	64.117	2,152,991
2022-12-02	65.200	65.750	63.300	65.000	63.628	1,853,391
2022-12-01	65.550	65.650	63.800	63.800	62.453	2,767,774
2022-11-30	66.500	66.580	64.400	64.400	63.041	4,961,744
2022-11-29	69.500	71.050	64.646	65.200	63.824	3,782,426
2022-11-28	71.400	72.950	70.200	71.200	69.697	1,723,659
2022-11-25	72.150	72.842	70.363	70.900	69.403	488,567
2022-11-24	71.650	73.150	70.521	71.800	70.284	2,786,900
2022-11-23	71.000	71.095	69.550	70.400	68.914	361,300
2022-11-22	71.350	71.350	69.650	70.500	69.012	590,633
2022-11-21	70.950	71.900	69.450	69.850	68.376	716,616
2022-11-18	70.550	71.450	69.950	71.200	69.697	1,575,858
2022-11-17	69.450	71.552	68.150	70.900	69.403	1,355,109
2022-11-16	70.000	70.533	67.500	69.150	67.690	1,686,304
2022-11-15	70.700	70.950	69.400	70.200	68.718	955,233
2022-11-14	69.000	70.400	67.800	70.100	68.620	1,974,088
2022-11-11	69.000	69.000	67.750	68.600	67.152	3,219,860
2022-11-10	66.650	69.000	64.990	67.850	66.418	1,903,920
2022-11-09	66.750	67.550	66.350	67.000	65.586	2,055,765
2022-11-08	66.300	67.000	65.900	66.800	65.390	8,813,007
2022-11-07	66.550	67.800	65.600	67.000	65.586	2,087,275
2022-11-04	65.450	66.450	64.700	65.600	64.215	2,593,900
2022-11-03	66.750	67.850	63.950	65.150	63.775	404,971
2022-11-02	69.850	69.850	66.250	67.250	65.830	1,366,403
2022-11-01	68.450	70.550	67.806	68.050	66.614	2,169,978
2022-10-31	67.750	68.750	66.500	67.000	65.586	681,580
2022-10-28	68.150	69.500	66.900	67.400	65.977	677,397
2022-10-27	68.150	68.900	66.950	67.950	66.516	897,174
2022-10-26	66.500	68.500	66.300	67.950	66.516	2,374,049
2022-10-25	65.250	66.469	61.350	66.050	64.656	1,083,852
2022-10-24	65.050	67.850	63.750	64.050	62.698	1,353,909
2022-10-21	67.350	67.900	66.050	66.750	65.341	727,527
2022-10-20	65.700	68.500	65.700	67.750	66.320	1,016,188
2022-10-19	68.800	70.300	66.450	66.450	65.047	1,047,932
2022-10-18	69.100	71.500	69.100	70.550	69.061	674,958
2022-10-17	66.850	70.950	66.850	70.800	69.306	1,353,199
2022-10-14	68.000	69.200	67.650	68.400	66.956	1,210,631
2022-10-13	65.000	68.600	65.000	67.800	66.369	1,873,938
2022-10-12	68.950	68.950	65.550	66.200	64.803	2,507,849
2022-10-11	68.000	69.100	66.550	67.300	65.879	3,922,306

← NewerPage 17 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.