LSE - Delayed Quote • GBp
Greencore Group plc (GNC.L)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 132.00 | 137.40 | 129.20 | 132.80 | 132.80 | 2,882,771 |
| Apr 25, 2024 | 130.00 | 130.80 | 128.60 | 128.60 | 128.60 | 2,922,818 |
| Apr 24, 2024 | 128.60 | 133.00 | 128.60 | 129.80 | 129.80 | 1,167,013 |
| Apr 23, 2024 | 133.00 | 133.00 | 130.80 | 131.00 | 131.00 | 645,850 |
| Apr 22, 2024 | 127.00 | 131.40 | 127.00 | 130.20 | 130.20 | 482,603 |
| Apr 19, 2024 | 128.00 | 131.45 | 127.80 | 128.00 | 128.00 | 669,587 |
| Apr 18, 2024 | 127.20 | 131.20 | 127.20 | 129.80 | 129.80 | 437,778 |
| Apr 17, 2024 | 129.40 | 130.67 | 128.00 | 129.20 | 129.20 | 843,239 |
| Apr 16, 2024 | 132.60 | 133.80 | 127.60 | 130.20 | 130.20 | 3,028,870 |
| Apr 15, 2024 | 132.00 | 134.80 | 129.40 | 134.40 | 134.40 | 1,238,226 |
| Apr 12, 2024 | 134.00 | 135.80 | 132.00 | 132.00 | 132.00 | 5,093,255 |
| Apr 11, 2024 | 136.00 | 136.00 | 133.00 | 134.80 | 134.80 | 1,156,493 |
| Apr 10, 2024 | 132.00 | 134.80 | 132.00 | 134.40 | 134.40 | 2,090,867 |
| Apr 9, 2024 | 132.20 | 134.00 | 131.80 | 132.60 | 132.60 | 3,205,874 |
| Apr 8, 2024 | 134.00 | 135.07 | 131.60 | 132.60 | 132.60 | 1,546,078 |
| Apr 5, 2024 | 128.00 | 134.00 | 127.80 | 134.00 | 134.00 | 5,829,552 |
| Apr 4, 2024 | 130.00 | 131.20 | 129.80 | 130.20 | 130.20 | 4,108,660 |
| Apr 3, 2024 | 125.20 | 129.60 | 123.00 | 127.20 | 127.20 | 4,801,446 |
| Apr 2, 2024 | 118.40 | 126.60 | 118.40 | 126.00 | 126.00 | 15,998,166 |
| Mar 28, 2024 | 116.00 | 120.40 | 115.30 | 119.30 | 119.30 | 1,774,392 |
| Mar 27, 2024 | 116.90 | 121.50 | 116.90 | 117.40 | 117.40 | 4,353,136 |
| Mar 26, 2024 | 115.40 | 119.00 | 113.00 | 118.00 | 118.00 | 8,088,549 |
| Mar 25, 2024 | 112.60 | 114.42 | 111.35 | 112.90 | 112.90 | 1,689,525 |
| Mar 22, 2024 | 115.00 | 115.90 | 113.00 | 113.50 | 113.50 | 600,792 |
| Mar 21, 2024 | 115.00 | 115.00 | 112.20 | 113.80 | 113.80 | 586,463 |
| Mar 20, 2024 | 112.00 | 113.50 | 111.80 | 112.20 | 112.20 | 909,187 |
| Mar 19, 2024 | 111.00 | 112.50 | 109.75 | 112.00 | 112.00 | 1,562,155 |
| Mar 18, 2024 | 111.00 | 113.00 | 109.78 | 111.40 | 111.40 | 2,453,052 |
| Mar 15, 2024 | 109.00 | 110.70 | 106.70 | 110.60 | 110.60 | 4,525,910 |
| Mar 14, 2024 | 108.30 | 108.90 | 106.13 | 106.90 | 106.90 | 453,672 |
| Mar 13, 2024 | 107.00 | 109.50 | 106.30 | 107.60 | 107.60 | 437,984 |
| Mar 12, 2024 | 104.00 | 108.50 | 104.00 | 108.20 | 108.20 | 533,666 |
| Mar 11, 2024 | 105.10 | 107.80 | 104.40 | 106.60 | 106.60 | 760,897 |
| Mar 8, 2024 | 103.60 | 106.69 | 103.57 | 106.10 | 106.10 | 3,308,570 |
| Mar 7, 2024 | 101.30 | 105.20 | 101.30 | 105.00 | 105.00 | 490,475 |
| Mar 6, 2024 | 102.30 | 103.90 | 102.10 | 102.90 | 102.90 | 1,713,302 |
| Mar 5, 2024 | 101.40 | 103.80 | 101.30 | 102.80 | 102.80 | 343,915 |
| Mar 4, 2024 | 102.00 | 103.20 | 102.00 | 102.80 | 102.80 | 513,751 |
| Mar 1, 2024 | 102.50 | 102.90 | 101.27 | 102.40 | 102.40 | 404,102 |
| Feb 29, 2024 | 102.90 | 103.00 | 101.00 | 102.20 | 102.20 | 810,785 |
| Feb 28, 2024 | 104.00 | 104.00 | 101.20 | 101.90 | 101.90 | 330,548 |
| Feb 27, 2024 | 101.70 | 103.69 | 101.10 | 102.90 | 102.90 | 402,058 |
| Feb 26, 2024 | 102.00 | 103.00 | 100.80 | 102.50 | 102.50 | 1,396,334 |
| Feb 23, 2024 | 104.00 | 104.00 | 98.65 | 101.50 | 101.50 | 1,612,496 |
| Feb 22, 2024 | 103.00 | 105.00 | 102.20 | 102.20 | 102.20 | 449,888 |
| Feb 21, 2024 | 106.00 | 106.00 | 103.18 | 104.60 | 104.60 | 794,192 |
| Feb 20, 2024 | 103.60 | 104.80 | 102.70 | 104.30 | 104.30 | 4,194,331 |
| Feb 19, 2024 | 101.20 | 105.00 | 101.20 | 104.50 | 104.50 | 1,523,067 |
| Feb 16, 2024 | 103.90 | 103.90 | 101.50 | 102.50 | 102.50 | 1,367,809 |
| Feb 15, 2024 | 103.70 | 103.80 | 100.40 | 102.50 | 102.50 | 571,029 |
| Feb 14, 2024 | 101.40 | 102.80 | 98.50 | 102.40 | 102.40 | 640,115 |
| Feb 13, 2024 | 100.10 | 102.27 | 99.05 | 100.60 | 100.60 | 1,109,394 |
| Feb 12, 2024 | 99.00 | 102.80 | 99.00 | 102.70 | 102.70 | 1,497,937 |
| Feb 9, 2024 | 101.70 | 101.90 | 99.00 | 99.80 | 99.80 | 1,182,986 |
| Feb 8, 2024 | 99.50 | 102.40 | 99.00 | 99.75 | 99.75 | 802,988 |
| Feb 7, 2024 | 99.45 | 102.10 | 97.75 | 100.10 | 100.10 | 889,516 |
| Feb 6, 2024 | 96.00 | 99.90 | 96.00 | 99.05 | 99.05 | 2,346,728 |
| Feb 5, 2024 | 102.10 | 102.40 | 97.85 | 97.85 | 97.85 | 648,490 |
| Feb 2, 2024 | 102.50 | 102.50 | 99.00 | 99.05 | 99.05 | 734,003 |
| Feb 1, 2024 | 102.00 | 103.70 | 101.30 | 101.30 | 101.30 | 1,115,549 |
| Jan 31, 2024 | 104.70 | 105.90 | 102.00 | 102.40 | 102.40 | 908,400 |
| Jan 30, 2024 | 104.70 | 105.70 | 102.38 | 103.50 | 103.50 | 967,648 |
| Jan 29, 2024 | 103.80 | 103.80 | 100.40 | 103.20 | 103.20 | 869,978 |
| Jan 26, 2024 | 102.70 | 104.80 | 102.60 | 102.60 | 102.60 | 3,080,381 |
| Jan 25, 2024 | 104.00 | 104.90 | 101.40 | 102.70 | 102.70 | 2,856,767 |
| Jan 24, 2024 | 99.95 | 103.23 | 99.50 | 102.90 | 102.90 | 858,728 |
| Jan 23, 2024 | 100.00 | 102.60 | 98.40 | 98.40 | 98.40 | 5,465,569 |
| Jan 22, 2024 | 98.80 | 101.60 | 98.80 | 100.90 | 100.90 | 1,314,626 |
| Jan 19, 2024 | 97.60 | 99.55 | 96.70 | 98.75 | 98.75 | 2,795,936 |
| Jan 18, 2024 | 96.15 | 98.05 | 95.60 | 97.50 | 97.50 | 1,345,519 |
| Jan 17, 2024 | 96.00 | 98.50 | 94.18 | 96.10 | 96.10 | 3,821,825 |
| Jan 16, 2024 | 96.50 | 97.60 | 95.70 | 96.40 | 96.40 | 4,801,767 |
| Jan 15, 2024 | 97.40 | 98.25 | 94.80 | 96.95 | 96.95 | 536,707 |
| Jan 12, 2024 | 99.00 | 99.00 | 95.71 | 96.65 | 96.65 | 4,293,083 |
| Jan 11, 2024 | 99.10 | 99.30 | 95.60 | 96.00 | 96.00 | 3,350,336 |
| Jan 10, 2024 | 96.90 | 97.95 | 95.05 | 97.60 | 97.60 | 1,000,007 |
| Jan 9, 2024 | 95.15 | 98.90 | 97.90 | 97.90 | 97.90 | 474,816 |
| Jan 8, 2024 | 97.00 | 98.10 | 95.50 | 97.25 | 97.25 | 503,068 |
| Jan 5, 2024 | 95.50 | 99.05 | 95.50 | 98.10 | 98.10 | 1,146,887 |
| Jan 4, 2024 | 97.00 | 97.16 | 95.25 | 97.10 | 97.10 | 1,369,114 |
| Jan 3, 2024 | 94.20 | 96.70 | 94.20 | 95.60 | 95.60 | 2,077,998 |
| Jan 2, 2024 | 95.80 | 96.95 | 94.05 | 95.00 | 95.00 | 1,354,297 |
| Dec 29, 2023 | 99.00 | 99.00 | 95.65 | 96.45 | 96.45 | 300,094 |
| Dec 28, 2023 | 101.40 | 101.50 | 98.05 | 98.95 | 98.95 | 85,335 |
| Dec 27, 2023 | 98.05 | 101.50 | 98.05 | 98.80 | 98.80 | 426,507 |
| Dec 22, 2023 | 99.50 | 100.60 | 97.95 | 100.00 | 100.00 | 1,778,252 |
| Dec 21, 2023 | 95.85 | 99.00 | 95.85 | 98.95 | 98.95 | 917,632 |
| Dec 20, 2023 | 99.35 | 99.35 | 96.60 | 98.00 | 98.00 | 1,675,841 |
| Dec 19, 2023 | 98.50 | 98.70 | 96.00 | 96.90 | 96.90 | 660,869 |
| Dec 18, 2023 | 95.50 | 98.30 | 95.25 | 97.05 | 97.05 | 524,584 |
| Dec 15, 2023 | 97.45 | 101.90 | 96.60 | 96.60 | 96.60 | 1,422,978 |
| Dec 14, 2023 | 95.50 | 100.97 | 95.50 | 100.10 | 100.10 | 534,325 |
| Dec 13, 2023 | 94.60 | 98.02 | 94.60 | 97.00 | 97.00 | 1,375,715 |
| Dec 12, 2023 | 95.10 | 97.70 | 95.10 | 96.80 | 96.80 | 610,495 |
| Dec 11, 2023 | 96.95 | 99.15 | 95.15 | 97.05 | 97.05 | 504,855 |
| Dec 8, 2023 | 94.30 | 98.40 | 94.30 | 97.45 | 97.45 | 655,039 |
| Dec 7, 2023 | 97.30 | 97.30 | 95.05 | 96.65 | 96.65 | 1,011,401 |
| Dec 6, 2023 | 97.00 | 97.00 | 94.50 | 95.75 | 95.75 | 2,348,636 |
| Dec 5, 2023 | 93.85 | 99.20 | 93.65 | 96.10 | 96.10 | 658,967 |
| Dec 4, 2023 | 93.75 | 98.35 | 93.75 | 96.20 | 96.20 | 778,990 |
| Dec 1, 2023 | 97.20 | 99.90 | 95.75 | 96.25 | 96.25 | 1,456,983 |
| Nov 30, 2023 | 98.40 | 100.30 | 96.95 | 98.95 | 98.95 | 1,273,554 |
| Nov 29, 2023 | 97.35 | 100.80 | 95.34 | 99.10 | 99.10 | 697,531 |
| Nov 28, 2023 | 99.20 | 101.31 | 92.50 | 97.00 | 97.00 | 1,384,681 |
| Nov 27, 2023 | 101.40 | 103.50 | 100.70 | 101.50 | 101.50 | 1,157,916 |
| Nov 24, 2023 | 98.50 | 102.90 | 98.25 | 101.40 | 101.40 | 672,417 |
| Nov 23, 2023 | 99.40 | 102.30 | 97.50 | 101.00 | 101.00 | 838,121 |
| Nov 22, 2023 | 97.25 | 101.10 | 97.25 | 98.95 | 98.95 | 623,224 |
| Nov 21, 2023 | 96.70 | 99.85 | 96.70 | 98.90 | 98.90 | 801,622 |
| Nov 20, 2023 | 97.00 | 98.85 | 96.75 | 96.80 | 96.80 | 524,115 |
| Nov 17, 2023 | 97.00 | 99.80 | 97.00 | 98.05 | 98.05 | 608,967 |
| Nov 16, 2023 | 99.40 | 100.00 | 97.60 | 97.80 | 97.80 | 717,500 |
| Nov 15, 2023 | 94.95 | 101.00 | 94.95 | 99.55 | 99.55 | 1,052,839 |
| Nov 14, 2023 | 91.55 | 97.80 | 91.55 | 96.50 | 96.50 | 796,537 |
| Nov 13, 2023 | 90.30 | 94.00 | 90.30 | 93.65 | 93.65 | 876,326 |
| Nov 10, 2023 | 89.95 | 93.30 | 89.80 | 92.55 | 92.55 | 690,527 |
| Nov 9, 2023 | 94.50 | 95.53 | 89.00 | 92.40 | 92.40 | 1,587,885 |
| Nov 8, 2023 | 89.80 | 96.05 | 88.95 | 92.80 | 92.80 | 886,475 |
| Nov 7, 2023 | 87.20 | 90.88 | 87.20 | 90.60 | 90.60 | 1,142,530 |
| Nov 6, 2023 | 91.75 | 91.95 | 89.00 | 89.15 | 89.15 | 602,052 |
| Nov 3, 2023 | 91.90 | 93.47 | 91.55 | 91.55 | 91.55 | 988,867 |
| Nov 2, 2023 | 90.40 | 92.80 | 90.30 | 91.65 | 91.65 | 1,743,877 |
| Nov 1, 2023 | 89.80 | 91.00 | 89.15 | 91.00 | 91.00 | 928,576 |
| Oct 31, 2023 | 86.35 | 90.60 | 86.35 | 89.85 | 89.85 | 927,915 |
| Oct 30, 2023 | 85.80 | 89.50 | 85.80 | 88.35 | 88.35 | 814,488 |
| Oct 27, 2023 | 85.80 | 88.35 | 85.80 | 87.35 | 87.35 | 1,601,046 |
| Oct 26, 2023 | 86.30 | 87.57 | 86.00 | 86.65 | 86.65 | 753,863 |
| Oct 25, 2023 | 87.60 | 88.95 | 85.80 | 87.80 | 87.80 | 905,907 |
| Oct 24, 2023 | 87.70 | 90.75 | 87.70 | 89.75 | 89.75 | 919,963 |
| Oct 23, 2023 | 85.80 | 87.95 | 85.04 | 87.40 | 87.40 | 7,141,488 |
| Oct 20, 2023 | 89.55 | 89.55 | 82.20 | 88.00 | 88.00 | 1,146,222 |
| Oct 19, 2023 | 90.25 | 90.85 | 86.60 | 87.55 | 87.55 | 456,630 |
| Oct 18, 2023 | 91.20 | 93.05 | 90.05 | 90.55 | 90.55 | 734,495 |
| Oct 17, 2023 | 91.75 | 93.70 | 90.00 | 92.00 | 92.00 | 1,440,662 |
| Oct 16, 2023 | 90.25 | 90.35 | 86.50 | 90.30 | 90.30 | 1,007,190 |
| Oct 13, 2023 | 86.60 | 89.10 | 84.45 | 88.80 | 88.80 | 1,163,047 |
| Oct 12, 2023 | 81.65 | 88.10 | 81.25 | 86.80 | 86.80 | 881,461 |
| Oct 11, 2023 | 83.85 | 86.50 | 82.50 | 83.80 | 83.80 | 976,185 |
| Oct 10, 2023 | 74.35 | 87.26 | 74.35 | 84.00 | 84.00 | 8,504,260 |
| Oct 9, 2023 | 68.80 | 70.40 | 68.35 | 68.75 | 68.75 | 504,609 |
| Oct 6, 2023 | 70.60 | 71.90 | 68.60 | 69.50 | 69.50 | 1,515,902 |
| Oct 5, 2023 | 71.80 | 70.99 | 70.30 | 70.30 | 70.30 | 573,860 |
| Oct 4, 2023 | 73.20 | 73.50 | 70.00 | 70.45 | 70.45 | 336,629 |
| Oct 3, 2023 | 74.50 | 75.40 | 70.80 | 71.75 | 71.75 | 703,814 |
| Oct 2, 2023 | 75.80 | 76.40 | 74.20 | 75.00 | 75.00 | 402,797 |
| Sep 29, 2023 | 75.00 | 76.40 | 73.30 | 75.90 | 75.90 | 1,114,447 |
| Sep 28, 2023 | 74.20 | 74.95 | 72.95 | 73.70 | 73.70 | 1,733,029 |
| Sep 27, 2023 | 74.35 | 76.00 | 74.35 | 74.55 | 74.55 | 1,128,991 |
| Sep 26, 2023 | 74.35 | 75.00 | 73.55 | 74.05 | 74.05 | 1,327,761 |
| Sep 25, 2023 | 76.30 | 76.93 | 73.50 | 74.10 | 74.10 | 900,665 |
| Sep 22, 2023 | 79.00 | 79.00 | 74.05 | 75.25 | 75.25 | 3,479,098 |
| Sep 21, 2023 | 77.15 | 78.65 | 75.75 | 77.05 | 77.05 | 536,961 |
| Sep 20, 2023 | 77.95 | 78.00 | 76.35 | 77.40 | 77.40 | 849,803 |
| Sep 19, 2023 | 77.00 | 77.86 | 76.10 | 77.15 | 77.15 | 463,323 |
| Sep 18, 2023 | 77.80 | 79.00 | 76.05 | 76.90 | 76.90 | 2,768,246 |
| Sep 15, 2023 | 82.05 | 82.05 | 77.44 | 79.05 | 79.05 | 2,565,716 |
| Sep 14, 2023 | 77.30 | 80.60 | 77.30 | 79.50 | 79.50 | 770,055 |
| Sep 13, 2023 | 77.60 | 79.71 | 77.60 | 79.35 | 79.35 | 683,454 |
| Sep 12, 2023 | 78.90 | 80.19 | 78.33 | 79.05 | 79.05 | 457,416 |
| Sep 11, 2023 | 79.10 | 79.85 | 78.80 | 79.30 | 79.30 | 350,437 |
| Sep 8, 2023 | 79.00 | 79.69 | 77.96 | 79.55 | 79.55 | 311,026 |
| Sep 7, 2023 | 78.80 | 80.35 | 77.55 | 78.95 | 78.95 | 281,899 |
| Sep 6, 2023 | 79.20 | 79.75 | 77.40 | 78.50 | 78.50 | 473,906 |
| Sep 5, 2023 | 80.05 | 81.25 | 78.60 | 79.20 | 79.20 | 472,596 |
| Sep 4, 2023 | 83.00 | 84.65 | 80.40 | 80.60 | 80.60 | 451,942 |
| Sep 1, 2023 | 85.00 | 85.00 | 82.15 | 82.75 | 82.75 | 259,008 |
| Aug 31, 2023 | 85.15 | 85.37 | 82.45 | 84.25 | 84.25 | 419,941 |
| Aug 30, 2023 | 83.45 | 85.30 | 82.15 | 83.10 | 83.10 | 681,709 |
| Aug 29, 2023 | 83.00 | 84.75 | 81.25 | 83.20 | 83.20 | 383,834 |
| Aug 25, 2023 | 80.90 | 83.25 | 80.66 | 82.90 | 82.90 | 416,412 |
| Aug 24, 2023 | 83.05 | 83.80 | 82.30 | 82.70 | 82.70 | 321,369 |
| Aug 23, 2023 | 81.95 | 83.80 | 79.83 | 82.55 | 82.55 | 550,308 |
| Aug 22, 2023 | 81.85 | 84.35 | 81.40 | 81.40 | 81.40 | 755,832 |
| Aug 21, 2023 | 84.35 | 86.30 | 82.95 | 83.05 | 83.05 | 504,512 |
| Aug 18, 2023 | 86.80 | 86.80 | 84.15 | 84.45 | 84.45 | 679,337 |
| Aug 17, 2023 | 83.55 | 86.00 | 83.55 | 84.60 | 84.60 | 468,227 |
| Aug 16, 2023 | 87.05 | 87.45 | 84.55 | 85.50 | 85.50 | 845,204 |
| Aug 15, 2023 | 84.40 | 86.90 | 84.40 | 86.20 | 86.20 | 1,521,370 |
| Aug 14, 2023 | 86.45 | 90.35 | 85.60 | 86.15 | 86.15 | 757,333 |
| Aug 11, 2023 | 88.70 | 91.00 | 87.75 | 88.65 | 88.65 | 609,965 |
| Aug 10, 2023 | 90.00 | 93.50 | 90.00 | 90.35 | 90.35 | 703,362 |
| Aug 9, 2023 | 91.95 | 93.30 | 90.20 | 92.30 | 92.30 | 748,983 |
| Aug 8, 2023 | 94.05 | 94.05 | 89.45 | 89.45 | 89.45 | 1,131,120 |
| Aug 7, 2023 | 87.55 | 93.60 | 87.55 | 91.60 | 91.60 | 637,214 |
| Aug 4, 2023 | 86.60 | 89.95 | 86.60 | 89.40 | 89.40 | 560,200 |
| Aug 3, 2023 | 89.30 | 89.95 | 87.54 | 88.70 | 88.70 | 535,941 |
| Aug 2, 2023 | 86.20 | 87.85 | 86.00 | 87.80 | 87.80 | 609,452 |
| Aug 1, 2023 | 88.45 | 90.16 | 87.45 | 87.45 | 87.45 | 1,164,151 |
| Jul 31, 2023 | 87.70 | 89.55 | 86.65 | 87.70 | 87.70 | 798,509 |
| Jul 28, 2023 | 85.20 | 88.15 | 85.01 | 87.90 | 87.90 | 1,150,162 |
| Jul 27, 2023 | 88.95 | 88.95 | 86.90 | 87.10 | 87.10 | 1,091,232 |
| Jul 26, 2023 | 88.90 | 91.30 | 86.27 | 86.50 | 86.50 | 2,323,947 |
| Jul 25, 2023 | 85.00 | 91.15 | 84.47 | 89.00 | 89.00 | 3,277,463 |
| Jul 24, 2023 | 84.40 | 86.88 | 84.40 | 84.70 | 84.70 | 1,206,267 |
| Jul 21, 2023 | 86.20 | 86.65 | 85.17 | 85.80 | 85.80 | 1,117,435 |
| Jul 20, 2023 | 81.15 | 85.35 | 81.15 | 84.90 | 84.90 | 2,052,329 |
| Jul 19, 2023 | 84.45 | 86.70 | 82.40 | 83.00 | 83.00 | 1,939,693 |
| Jul 18, 2023 | 85.95 | 86.35 | 83.90 | 84.50 | 84.50 | 868,558 |
| Jul 17, 2023 | 84.15 | 86.45 | 83.45 | 84.60 | 84.60 | 548,793 |
| Jul 14, 2023 | 85.65 | 87.50 | 83.90 | 85.65 | 85.65 | 938,436 |
| Jul 13, 2023 | 84.70 | 86.35 | 82.92 | 85.70 | 85.70 | 781,560 |
| Jul 12, 2023 | 85.65 | 86.85 | 84.70 | 84.95 | 84.95 | 1,086,586 |
| Jul 11, 2023 | 82.20 | 85.10 | 82.20 | 84.00 | 84.00 | 780,848 |
| Jul 10, 2023 | 82.10 | 88.70 | 82.10 | 83.25 | 83.25 | 1,289,114 |
| Jul 7, 2023 | 81.50 | 83.60 | 78.35 | 83.30 | 83.30 | 1,487,044 |
| Jul 6, 2023 | 78.50 | 81.64 | 78.50 | 80.55 | 80.55 | 1,173,637 |
| Jul 5, 2023 | 77.30 | 79.55 | 75.91 | 78.00 | 78.00 | 6,189,089 |
| Jul 4, 2023 | 73.80 | 77.90 | 73.80 | 77.40 | 77.40 | 526,181 |
| Jul 3, 2023 | 74.70 | 76.25 | 72.75 | 75.90 | 75.90 | 683,355 |
| Jun 30, 2023 | 71.35 | 73.95 | 71.35 | 73.10 | 73.10 | 4,481,784 |
| Jun 29, 2023 | 71.75 | 74.15 | 71.75 | 73.05 | 73.05 | 605,982 |
| Jun 28, 2023 | 72.95 | 74.00 | 71.80 | 73.20 | 73.20 | 1,996,517 |
| Jun 27, 2023 | 72.30 | 72.78 | 70.43 | 72.25 | 72.25 | 2,586,842 |
| Jun 26, 2023 | 74.80 | 77.20 | 72.30 | 72.30 | 72.30 | 2,407,117 |
| Jun 23, 2023 | 76.90 | 78.45 | 75.70 | 75.70 | 75.70 | 5,964,260 |
| Jun 22, 2023 | 77.95 | 78.93 | 77.20 | 78.00 | 78.00 | 850,062 |
| Jun 21, 2023 | 77.70 | 79.20 | 75.45 | 77.30 | 77.30 | 1,180,989 |
| Jun 20, 2023 | 75.20 | 76.85 | 74.21 | 75.85 | 75.85 | 578,559 |
| Jun 19, 2023 | 76.75 | 77.90 | 74.80 | 75.05 | 75.05 | 680,501 |
| Jun 16, 2023 | 75.70 | 76.20 | 73.33 | 74.85 | 74.85 | 1,800,052 |
| Jun 15, 2023 | 76.75 | 76.75 | 73.73 | 73.90 | 73.90 | 1,663,265 |
| Jun 14, 2023 | 76.10 | 77.95 | 74.35 | 75.00 | 75.00 | 4,437,762 |
| Jun 13, 2023 | 78.75 | 81.50 | 77.05 | 78.00 | 78.00 | 958,665 |
| Jun 12, 2023 | 76.50 | 80.55 | 76.50 | 78.45 | 78.45 | 2,228,720 |
| Jun 9, 2023 | 78.45 | 80.10 | 76.50 | 77.15 | 77.15 | 1,755,100 |
| Jun 8, 2023 | 79.50 | 81.50 | 79.10 | 80.00 | 80.00 | 1,050,726 |
| Jun 7, 2023 | 80.00 | 81.45 | 78.97 | 80.30 | 80.30 | 432,509 |
| Jun 6, 2023 | 79.10 | 80.77 | 79.10 | 80.15 | 80.15 | 435,011 |
| Jun 5, 2023 | 83.90 | 83.90 | 80.25 | 80.25 | 80.25 | 619,351 |
| Jun 2, 2023 | 81.55 | 82.50 | 79.85 | 82.10 | 82.10 | 615,916 |
| Jun 1, 2023 | 80.20 | 82.52 | 79.80 | 80.20 | 80.20 | 1,369,259 |
| May 31, 2023 | 78.35 | 82.25 | 77.10 | 80.15 | 80.15 | 2,303,073 |
| May 30, 2023 | 76.30 | 83.29 | 76.30 | 79.05 | 79.05 | 1,108,383 |
| May 26, 2023 | 75.00 | 76.10 | 73.96 | 75.80 | 75.80 | 578,130 |
| May 25, 2023 | 77.80 | 77.80 | 75.10 | 76.00 | 76.00 | 328,677 |
| May 24, 2023 | 76.20 | 76.85 | 74.17 | 75.40 | 75.40 | 965,817 |
| May 23, 2023 | 74.45 | 76.85 | 74.45 | 75.90 | 75.90 | 886,983 |
| May 22, 2023 | 75.25 | 77.20 | 75.24 | 76.20 | 76.20 | 762,467 |
| May 19, 2023 | 79.75 | 79.75 | 76.30 | 76.30 | 76.30 | 1,143,671 |
| May 18, 2023 | 78.20 | 81.00 | 78.05 | 78.25 | 78.25 | 894,604 |
| May 17, 2023 | 80.00 | 81.46 | 79.60 | 80.00 | 80.00 | 1,070,901 |
| May 16, 2023 | 82.40 | 82.86 | 80.05 | 80.40 | 80.40 | 886,930 |
| May 15, 2023 | 84.30 | 84.30 | 82.00 | 82.00 | 82.00 | 749,185 |
| May 12, 2023 | 82.35 | 84.15 | 82.03 | 83.50 | 83.50 | 970,020 |
| May 11, 2023 | 85.00 | 85.80 | 80.75 | 82.30 | 82.30 | 1,250,222 |
| May 10, 2023 | 86.60 | 86.60 | 84.40 | 84.65 | 84.65 | 705,323 |
| May 9, 2023 | 86.60 | 86.63 | 84.90 | 84.90 | 84.90 | 1,008,071 |
| May 5, 2023 | 84.85 | 86.65 | 84.25 | 86.65 | 86.65 | 1,535,187 |
| May 4, 2023 | 86.50 | 86.50 | 83.65 | 84.35 | 84.35 | 715,572 |
| May 3, 2023 | 87.50 | 87.50 | 84.35 | 85.85 | 85.85 | 336,126 |
| May 2, 2023 | 86.00 | 88.65 | 85.20 | 86.30 | 86.30 | 1,224,282 |
| Apr 28, 2023 | 85.00 | 85.75 | 83.25 | 85.75 | 85.75 | 955,971 |
| Apr 27, 2023 | 83.50 | 85.20 | 83.50 | 84.30 | 84.30 | 3,349,206 |
| Apr 26, 2023 | 84.10 | 84.15 | 81.65 | 83.60 | 83.60 | 387,359 |
Related Tickers
TATE.L Tate & Lyle plc
634.00
0.00%
BAKK.L Bakkavor Group plc
115.00
-2.13%
CWK.L Cranswick plc
4,290.00
+1.66%
GLB.L Glanbia plc
17.50
+3.55%
HFG.L Hilton Food Group plc
908.00
-0.98%
PFD.L Premier Foods plc
159.80
+2.57%
ABF.L Associated British Foods plc
2,635.00
-1.90%
BGS B&G Foods, Inc.
11.06
+1.19%
CPB Campbell Soup Company
44.85
-1.15%
SJM The J. M. Smucker Company
113.60
-1.37%