Greencore Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	118.40	122.30	118.40	121.50	118.94	541,600
2022-04-13	122.00	122.30	119.40	121.90	119.33	543,786
2022-04-12	129.30	129.30	120.30	120.30	117.76	1,101,138
2022-04-11	131.00	131.00	127.20	128.00	125.30	1,248,476
2022-04-08	127.80	129.10	127.30	128.00	125.30	611,219
2022-04-07	128.30	129.90	126.18	127.80	125.10	786,637
2022-04-06	128.60	128.71	124.10	126.30	123.63	912,607
2022-04-05	125.70	128.99	125.70	127.50	124.81	607,986
2022-04-04	128.60	130.24	128.00	128.10	125.40	568,928
2022-04-01	132.40	132.40	129.10	129.20	126.47	381,339
2022-03-31	135.00	135.00	128.50	128.50	125.79	1,205,091
2022-03-30	135.00	136.30	132.40	132.50	129.70	911,740
2022-03-29	131.50	136.54	131.50	135.90	133.03	670,137
2022-03-28	131.70	135.20	131.70	134.10	131.27	941,417
2022-03-25	128.60	133.70	128.60	133.30	130.49	593,521
2022-03-24	131.20	132.70	129.60	131.70	128.92	1,451,001
2022-03-23	131.60	133.00	131.40	132.50	129.70	899,557
2022-03-22	128.80	132.10	128.80	131.60	128.82	717,181
2022-03-21	127.60	130.40	127.60	129.90	127.16	775,173
2022-03-18	129.00	131.34	127.80	129.80	127.06	1,340,671
2022-03-17	130.00	132.20	129.80	131.70	128.92	964,008
2022-03-16	125.50	129.00	125.00	129.00	126.28	2,363,652
2022-03-15	118.40	125.00	118.40	125.00	122.36	1,073,015
2022-03-14	114.30	120.30	113.95	120.30	117.76	1,721,167
2022-03-11	116.30	116.30	112.89	115.70	113.26	11,642,150
2022-03-10	117.50	117.50	112.80	113.50	111.10	2,402,630
2022-03-09	116.20	119.40	115.20	116.50	114.04	1,960,845
2022-03-08	112.90	118.70	112.80	116.20	113.75	1,356,217
2022-03-07	120.90	120.90	107.30	114.80	112.38	3,637,056
2022-03-04	125.00	125.50	120.80	122.50	119.91	3,212,802
2022-03-03	130.20	131.00	123.74	125.00	122.36	2,053,564
2022-03-02	128.70	131.86	128.70	129.50	126.77	1,870,782
2022-03-01	130.00	134.80	130.00	131.50	128.72	2,369,748
2022-02-28	127.80	133.60	127.80	133.60	130.78	1,815,133
2022-02-25	126.10	132.40	126.10	130.70	127.94	13,082,390
2022-02-24	128.40	131.20	127.70	128.70	125.98	2,404,682
2022-02-23	130.50	135.00	130.50	131.00	128.23	1,453,680
2022-02-22	133.50	134.50	132.10	133.70	130.88	1,006,561
2022-02-21	136.20	138.00	134.90	135.10	132.25	1,313,594
2022-02-18	134.00	138.30	134.00	137.20	134.30	702,514
2022-02-17	138.50	138.50	136.00	137.30	134.40	666,152
2022-02-16	136.60	138.90	135.90	138.50	135.58	2,541,128
2022-02-15	136.20	138.73	135.60	138.20	135.28	808,714
2022-02-14	139.60	140.30	136.20	137.50	134.60	2,254,354
2022-02-11	137.80	141.00	137.70	141.00	138.02	1,459,527
2022-02-10	134.10	140.40	134.10	140.00	137.04	2,021,794
2022-02-09	133.30	137.00	132.61	137.00	134.11	1,874,999
2022-02-08	128.90	131.50	127.20	131.20	128.43	1,459,123
2022-02-07	127.40	130.50	127.23	129.60	126.86	901,965
2022-02-04	127.40	128.30	126.20	126.40	123.73	974,862
2022-02-03	126.30	127.30	125.30	127.00	124.32	1,744,944
2022-02-02	127.20	127.50	124.70	125.80	123.14	1,284,931
2022-02-01	122.60	127.00	122.60	124.90	122.26	1,898,382
2022-01-31	122.50	124.80	120.60	123.50	120.89	2,533,731
2022-01-28	124.00	126.14	122.80	124.50	121.87	2,847,825
2022-01-27	127.50	128.40	124.20	126.80	124.12	3,126,276
2022-01-26	122.80	128.30	122.80	125.00	122.36	517,461
2022-01-25	127.80	129.20	125.20	125.90	123.24	763,155
2022-01-24	131.30	131.60	125.80	126.30	123.63	844,570
2022-01-21	129.20	132.80	129.20	131.20	128.43	815,848

← NewerPage 20 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.