Greencore Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	130.40	132.70	130.40	131.40	128.63	883,643
2022-01-19	131.20	132.70	130.99	131.40	128.63	680,306
2022-01-18	131.70	132.60	129.80	132.20	129.41	643,280
2022-01-17	131.90	134.10	131.90	132.20	129.41	464,495
2022-01-14	131.90	134.20	131.90	132.90	130.09	592,769
2022-01-13	133.90	135.16	130.80	133.80	130.98	796,055
2022-01-12	128.90	133.30	128.90	131.90	129.12	764,778
2022-01-11	133.50	135.40	131.50	132.40	129.61	609,084
2022-01-10	134.10	136.20	133.60	134.70	131.86	2,879,468
2022-01-07	134.00	135.30	132.70	134.80	131.95	847,252
2022-01-06	135.80	136.40	133.50	135.10	132.25	673,964
2022-01-05	137.00	139.00	135.60	136.10	133.23	905,346
2022-01-04	130.00	137.20	130.00	136.60	133.72	1,585,515
2021-12-31	127.80	129.50	127.80	129.50	126.77	275,980
2021-12-30	130.00	130.20	129.20	129.70	126.96	405,384
2021-12-29	129.00	131.90	128.80	130.00	127.26	752,242
2021-12-24	133.40	133.40	129.30	129.30	126.57	81,018
2021-12-23	130.50	131.60	129.00	130.00	127.26	637,208
2021-12-22	124.50	131.40	124.50	129.70	126.96	899,907
2021-12-21	126.20	127.90	124.80	126.60	123.93	843,120
2021-12-20	123.60	124.60	120.80	124.60	121.97	1,526,068
2021-12-17	124.80	127.00	124.20	125.70	123.05	1,764,650
2021-12-16	123.90	127.90	123.90	124.80	122.17	1,292,498
2021-12-15	129.00	131.40	125.10	125.10	122.46	1,381,807
2021-12-14	131.60	132.30	129.00	130.90	128.14	3,201,773
2021-12-13	132.80	133.80	128.10	128.10	125.40	1,616,899
2021-12-10	135.00	136.30	133.10	133.80	130.98	873,821
2021-12-09	135.00	135.00	132.38	133.70	130.88	850,886
2021-12-08	132.60	134.40	130.40	134.10	131.27	3,365,472
2021-12-07	132.40	134.30	131.90	132.70	129.90	833,308
2021-12-06	132.50	133.83	130.30	133.30	130.49	1,417,496
2021-12-03	128.70	133.10	128.70	130.70	127.94	1,814,597
2021-12-02	129.00	132.00	128.60	131.40	128.63	1,033,529
2021-12-01	125.80	130.78	125.40	130.70	127.94	1,562,936
2021-11-30	122.00	129.50	119.40	125.00	122.36	4,228,958
2021-11-29	120.60	124.70	120.60	123.10	120.50	1,818,708
2021-11-26	131.20	131.20	120.60	120.60	118.05	2,907,462
2021-11-25	133.20	136.15	131.70	135.30	132.44	610,011
2021-11-24	130.00	133.80	130.00	132.90	130.09	986,738
2021-11-23	132.50	134.61	132.30	133.30	130.49	766,385
2021-11-22	131.00	134.30	129.44	133.50	130.68	1,033,624
2021-11-19	137.50	137.50	131.00	131.50	128.72	6,233,462
2021-11-18	130.90	135.50	130.90	133.80	130.98	769,526
2021-11-17	130.70	134.80	130.70	133.60	130.78	626,862
2021-11-16	134.00	134.60	132.80	134.00	131.17	2,187,883
2021-11-15	131.20	135.00	131.20	134.00	131.17	571,001
2021-11-12	137.50	137.50	134.00	134.00	131.17	727,432
2021-11-11	135.40	137.50	134.70	135.00	132.15	632,372
2021-11-10	134.90	136.70	134.70	136.00	133.13	1,396,785
2021-11-09	130.80	134.90	130.80	133.60	130.78	721,150
2021-11-08	131.00	134.42	131.00	132.60	129.80	431,442
2021-11-05	133.50	134.60	131.90	134.60	131.76	1,190,710
2021-11-04	134.20	135.30	132.30	132.30	129.51	679,452
2021-11-03	136.40	136.40	130.80	133.70	130.88	951,864
2021-11-02	129.00	133.40	129.00	133.20	130.39	3,198,495
2021-11-01	126.00	130.97	126.00	130.50	127.75	943,922
2021-10-29	126.10	129.40	126.00	129.20	126.47	6,685,512
2021-10-28	131.70	131.70	127.20	129.40	126.67	655,428
2021-10-27	125.30	129.40	125.30	128.00	125.30	594,616
2021-10-26	131.30	131.30	127.50	128.40	125.69	528,361

← NewerPage 21 of 22 · 1,268 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.