Greencore Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	96.200	96.200	91.750	92.600	90.645	743,460
2022-07-13	96.550	96.550	93.500	93.850	91.869	909,970
2022-07-12	95.200	95.832	92.700	94.150	92.163	795,428
2022-07-11	95.200	97.050	94.500	95.000	92.995	2,178,639
2022-07-08	96.600	97.150	95.929	96.500	94.463	1,620,987
2022-07-07	96.000	97.600	96.000	96.350	94.316	531,682
2022-07-06	97.100	97.700	95.727	96.000	93.974	726,594
2022-07-05	99.000	99.300	95.300	95.800	93.778	575,961
2022-07-04	99.000	100.05	97.650	98.800	96.714	1,331,208
2022-07-01	97.550	101.60	97.550	98.900	96.812	1,019,562
2022-06-30	101.50	102.10	97.950	99.300	97.204	1,538,101
2022-06-29	105.10	105.70	101.70	102.40	100.24	812,998
2022-06-28	105.50	106.97	104.80	105.30	103.08	498,047
2022-06-27	106.30	107.00	105.37	105.80	103.57	562,907
2022-06-24	103.40	106.20	103.40	105.60	103.37	576,524
2022-06-23	106.40	107.70	104.40	105.00	102.78	1,056,502
2022-06-22	105.00	106.90	104.40	106.50	104.25	1,223,479
2022-06-21	106.00	108.10	105.90	106.10	103.86	690,905
2022-06-20	110.80	110.80	106.90	106.90	104.64	1,074,136
2022-06-17	109.70	109.70	106.20	107.00	104.74	3,157,817
2022-06-16	112.20	112.20	106.10	106.70	104.45	1,594,395
2022-06-15	111.00	112.30	109.20	111.40	109.05	1,170,007
2022-06-14	108.40	111.30	107.60	109.50	107.19	3,809,442
2022-06-13	108.20	111.50	108.20	111.50	109.15	2,050,580
2022-06-10	110.00	111.70	110.00	111.30	108.95	1,319,211
2022-06-09	109.90	113.00	108.44	111.10	108.75	1,482,180
2022-06-08	111.90	113.16	110.30	110.30	107.97	1,023,102
2022-06-07	112.00	113.90	110.80	113.00	110.61	1,078,662
2022-06-06	110.20	121.90	110.20	114.60	112.18	2,944,183
2022-06-01	109.80	111.30	108.40	109.70	107.38	963,698
2022-05-31	107.00	110.90	107.00	109.00	106.70	1,995,187
2022-05-30	110.00	112.00	109.40	109.80	107.48	769,481
2022-05-27	112.00	112.00	108.30	110.00	107.68	1,588,217
2022-05-26	110.30	110.30	105.90	109.40	107.09	2,906,869
2022-05-25	110.60	112.00	106.30	107.50	105.23	2,475,103
2022-05-24	109.80	118.30	108.62	110.40	108.07	4,905,647
2022-05-23	103.70	107.80	103.70	107.30	105.04	901,652
2022-05-20	104.90	107.40	103.90	105.40	103.18	871,884
2022-05-19	103.40	106.40	103.00	105.50	103.27	1,708,564
2022-05-18	108.80	109.30	100.71	105.20	102.98	5,490,536
2022-05-17	108.20	112.40	108.20	110.40	108.07	1,115,200
2022-05-16	108.80	111.20	108.80	110.20	107.87	1,671,593
2022-05-13	109.00	111.30	109.00	110.40	108.07	3,613,294
2022-05-12	110.40	111.10	109.00	109.90	107.58	1,020,229
2022-05-11	108.80	113.40	108.80	111.70	109.34	1,948,865
2022-05-10	110.20	112.20	109.40	110.30	107.97	553,011
2022-05-09	112.80	112.80	108.70	109.40	107.09	756,241
2022-05-06	111.30	111.58	105.50	108.80	106.50	9,393,898
2022-05-05	115.00	115.00	110.80	111.30	108.95	1,102,570
2022-05-04	117.60	117.60	113.04	113.10	110.71	1,855,572
2022-05-03	111.50	116.00	111.40	114.30	111.89	5,996,939
2022-04-29	115.00	115.70	113.20	114.60	112.18	598,314
2022-04-28	114.60	115.00	112.90	114.50	112.08	2,275,350
2022-04-27	117.70	117.70	113.80	114.60	112.18	1,249,430
2022-04-26	115.00	118.20	115.00	115.90	113.45	534,500
2022-04-25	117.60	117.70	115.20	117.10	114.63	501,348
2022-04-22	118.00	119.60	117.64	118.70	116.19	675,828
2022-04-21	116.00	120.50	116.00	119.90	117.37	639,254
2022-04-20	116.80	119.80	116.80	118.80	116.29	573,472
2022-04-19	123.00	123.00	118.90	119.50	116.98	474,416

← NewerPage 19 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.