Greencore Group plc GNCGY
16.70 USD +0.02 (+0.12%)
Regular-session close
16.55 Day range 16.68
10.31 52-week range 16.96
- YTD
- +28.46%
- 1 year
- +25.56%
GNCGY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 16.70 | 16.70 | 16.18 | 16.70 | +0.02 | +0.12% | 3,200 |
| Nov 12, 2026 | 15.90 | 16.68 | 15.90 | 16.68 | +0.63 | +3.93% | 800 |
| Nov 11, 2026 | 16.04 | 16.06 | 16.04 | 16.05 | -0.14 | -0.86% | 1,700 |
| Nov 10, 2026 | 16.45 | 16.45 | 16.19 | 16.19 | +0.01 | +0.06% | 3,500 |
| Nov 9, 2026 | 16.28 | 16.28 | 16.18 | 16.18 | +0.53 | +3.39% | 700 |
| Nov 6, 2026 | 16.30 | 16.30 | 15.65 | 15.65 | -1.31 | -7.72% | 5,900 |
| Nov 5, 2026 | 16.50 | 16.96 | 15.70 | 16.96 | +0.46 | +2.79% | 10,100 |
| Nov 4, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 15.76 | 16.77 | 15.76 | 16.50 | -0.43 | -2.54% | 1,200 |
| Nov 2, 2026 | 16.39 | 16.93 | 16.39 | 16.93 | +0.25 | +1.50% | 13,000 |
| Oct 30, 2026 | 16.06 | 16.68 | 16.06 | 16.68 | +0.70 | +4.38% | 1,200 |
| Oct 29, 2026 | 15.88 | 16.45 | 15.88 | 15.98 | +0.08 | +0.50% | 4,600 |
| Oct 28, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | -0.30 | -1.85% | 3,200 |
| Oct 27, 2026 | 16.20 | 16.20 | 15.80 | 16.20 | -0.35 | -2.11% | 1,900 |
| Oct 26, 2026 | 16.56 | 16.56 | 15.37 | 16.55 | +0.05 | +0.30% | 13,800 |
| Oct 23, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | +0.68 | +4.30% | 1,000 |
| Oct 22, 2026 | 15.33 | 15.82 | 14.55 | 15.82 | -0.03 | -0.19% | 7,200 |
| Oct 21, 2026 | 15.59 | 15.85 | 15.59 | 15.85 | -0.14 | -0.88% | 800 |
| Oct 20, 2026 | 16.00 | 16.00 | 15.08 | 15.99 | +0.49 | +3.16% | 7,800 |
| Oct 19, 2026 | 15.20 | 15.80 | 15.20 | 15.50 | +0.30 | +1.97% | 4,100 |
| Oct 16, 2026 | 15.15 | 15.65 | 14.96 | 15.20 | +0.10 | +0.66% | 11,300 |
| Oct 15, 2026 | 15.05 | 15.64 | 14.38 | 15.10 | -0.35 | -2.27% | 4,000 |
| Oct 14, 2026 | 14.65 | 15.45 | 14.65 | 15.45 | +1.11 | +7.74% | 1,000 |
| Oct 13, 2026 | 14.44 | 15.25 | 14.34 | 14.34 | -0.21 | -1.44% | 2,900 |
| Oct 12, 2026 | 14.55 | 14.55 | 13.89 | 14.55 | +0.80 | +5.82% | 3,100 |
| Oct 9, 2026 | 14.36 | 14.36 | 13.75 | 13.75 | -0.30 | -2.14% | 8,500 |
| Oct 8, 2026 | 13.22 | 14.05 | 13.22 | 14.05 | +1.15 | +8.91% | 1,100 |
| Oct 7, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | -1.81 | -12.30% | 300 |
| Sep 14, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | -0.02 | -0.14% | 100 |
| Sep 2, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | +0.73 | +5.21% | 1,400 |
| Aug 26, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the GNCGY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.