GNC.L - Greencore Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2019227.60228.60225.30225.60225.601,153,372
Sep 16, 2019226.80229.70226.50227.00227.001,075,032
Sep 13, 2019227.90231.43226.80229.10229.101,866,294
Sep 12, 2019227.00229.70224.80227.40227.401,668,248
Sep 11, 2019222.00228.90221.28225.90225.901,592,240
Sep 10, 2019222.40222.70219.50222.40222.401,155,447
Sep 09, 2019224.90226.46220.70220.70220.70903,170
Sep 06, 2019225.00227.00223.20225.00225.001,311,046
Sep 05, 2019223.80227.17223.80224.20224.201,149,593
Sep 04, 2019218.00227.71211.84226.40226.402,949,550
Sep 03, 2019212.30217.00209.26217.00217.002,009,684
Sep 02, 2019210.00213.30207.60209.90209.901,321,237
Aug 30, 2019203.60210.20203.60209.90209.901,244,498
Aug 29, 2019203.40208.90203.40208.90208.901,154,348
Aug 28, 2019203.90208.10203.90206.90206.90784,620
Aug 27, 2019204.60208.00201.21208.00208.001,362,696
Aug 23, 2019210.80211.30206.80207.10207.10566,175
Aug 22, 2019206.60211.42206.60209.10209.10699,418
Aug 21, 2019206.90209.10205.30208.80208.801,519,959
Aug 20, 2019207.00207.50204.35205.90205.90636,354
Aug 19, 2019205.90206.20203.80205.50205.501,118,314
Aug 16, 2019200.10204.00200.10204.00204.001,189,832
Aug 15, 2019204.80204.90200.30201.40201.40709,005
Aug 14, 2019205.90207.40202.60202.60202.60834,751
Aug 13, 2019204.70207.30204.10205.80205.80990,030
Aug 12, 2019209.20209.20205.80205.80205.80716,588
Aug 09, 2019210.80210.80206.50207.10207.10747,522
Aug 08, 2019209.50209.50206.00208.50208.50925,383
Aug 07, 2019209.20209.20205.20206.20206.20859,060
Aug 06, 2019204.70209.90204.70207.20207.20943,561
Aug 05, 2019210.00210.16206.10208.50208.501,128,563
Aug 02, 2019213.90215.20211.10211.10211.10955,381
Aug 01, 2019211.40216.00211.40216.00216.001,775,277
Jul 31, 2019214.10215.60211.70213.80213.804,391,668
Jul 30, 2019217.70219.30209.30216.90216.906,901,991
Jul 29, 2019226.00227.40223.45225.10225.10953,515
Jul 26, 2019224.30225.50222.90224.10224.10747,193
Jul 25, 2019225.00226.00223.70225.00225.00935,912
Jul 24, 2019227.00228.10224.70224.70224.701,500,672
Jul 23, 2019228.50230.40225.00226.80226.802,245,038
Jul 22, 2019226.20227.30224.60226.40226.401,366,796
Jul 19, 2019225.80229.50223.90225.00225.005,130,076
Jul 18, 2019226.00227.10222.60223.90223.901,000,920
Jul 17, 2019224.80226.10223.70225.60225.60787,892
Jul 16, 2019226.50227.10223.80225.80225.80803,534
Jul 15, 2019225.40227.30225.20225.60225.60545,829
Jul 12, 2019222.40226.40222.30226.40226.40926,797
Jul 11, 2019222.50225.60222.00223.20223.201,442,985
Jul 10, 2019224.30225.40222.40223.30223.30762,698
Jul 09, 2019224.40226.60223.10225.40225.40771,333
Jul 08, 2019224.20227.50224.20225.80225.801,053,082
Jul 05, 2019226.00226.80225.00225.50225.501,235,281
Jul 04, 2019222.70226.00222.70225.60225.601,088,496
Jul 03, 2019221.10224.40219.50223.60223.601,618,594
Jul 02, 2019219.80221.30218.00220.00220.001,291,480
Jul 01, 2019220.00221.40218.50219.40219.403,425,900
Jun 28, 2019219.00220.30217.10219.00219.001,310,323
Jun 27, 2019217.70218.70215.10217.90217.902,626,483
Jun 26, 2019217.20219.50216.10216.70216.70893,142
Jun 25, 2019216.40219.10215.20218.00218.001,468,380
Jun 24, 2019216.60218.70215.90217.10217.101,707,027
Jun 21, 2019212.90218.70211.70217.30217.305,225,809
Jun 20, 2019211.60216.00210.60212.20212.202,221,161
Jun 19, 2019211.00211.10208.30210.30210.307,724,176
Jun 18, 2019210.70211.90208.20210.50210.501,538,814
Jun 17, 2019213.30213.30208.90209.70209.702,343,570
Jun 14, 2019210.20212.40208.90212.40212.401,904,244
Jun 13, 2019209.50211.50208.90210.20210.201,317,904
Jun 12, 2019208.80213.30208.00209.20209.202,643,266
Jun 11, 2019209.50209.80207.50208.80208.802,071,825
Jun 10, 2019207.60208.80207.20207.90207.901,193,849
Jun 07, 2019207.30208.30204.70207.40207.403,071,065
Jun 06, 2019207.80211.50206.90208.00208.001,385,305
Jun 05, 2019207.80211.40207.00209.70209.701,636,855
Jun 04, 2019204.30209.90202.80208.10208.104,161,984
Jun 03, 2019204.10205.50202.20204.10204.102,586,616
May 31, 2019207.50207.50200.20206.50206.504,452,718
May 30, 2019200.40208.00198.20207.00207.007,137,225
May 30, 20192.45 Dividend
May 29, 2019208.00209.10200.90201.00198.552,956,184
May 28, 2019208.40209.00203.20208.80206.2518,309,572
May 24, 2019212.40213.30208.40208.60206.0610,422,462
May 23, 2019220.40220.40209.80211.10208.5315,044,927
May 22, 2019217.80222.00216.00220.30217.6110,548,847
May 21, 2019222.50223.00215.60216.00213.375,590,183
May 20, 2019228.00228.00221.50222.60219.897,898,385
May 17, 2019229.30229.30226.60227.00224.235,869,485
May 16, 2019229.30229.30225.90229.20226.416,236,965
May 15, 2019226.00229.00224.70229.00226.217,046,362
May 14, 2019226.00229.80224.70225.00222.265,095,622
May 13, 2019225.60226.10221.80225.60222.853,135,407
May 10, 2019225.30228.20224.30226.00223.252,331,917
May 09, 2019224.50225.70222.20224.40221.661,271,623
May 08, 2019228.00228.00225.00225.60222.851,527,159
May 07, 2019221.90228.90221.90228.90226.113,395,200
May 03, 2019226.70226.70223.20223.70220.972,215,869
May 02, 2019228.20228.20224.20225.10222.361,689,843
May 01, 2019229.00229.30226.00227.50224.733,920,343
Apr 30, 2019224.30231.60224.30230.00227.202,491,985
Apr 29, 2019224.90226.20224.90225.90223.151,220,985
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...