Greencore Group plc ( GNC.L) - Price History
Monthly price history for GNC.L (Greencore Group plc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | GBp192 | GBp192 |
| May 2026 | GBp203 | GBp203 |
| April 2026 | GBp251.60 | GBp251.60 |
| March 2026 | GBp242.50 | GBp242.50 |
| February 2026 | GBp270 | GBp270 |
| January 2026 | GBp289.50 | GBp289.50 |
| December 2025 | GBp251.33 | GBp254 |
| November 2025 | GBp237.47 | GBp240 |
| October 2025 | GBp235.99 | GBp238.50 |
| September 2025 | GBp226.10 | GBp228.50 |
| August 2025 | GBp246.87 | GBp249.50 |
| July 2025 | GBp254.30 | GBp257 |
| June 2025 | GBp231.04 | GBp233.50 |
| May 2025 | GBp221.15 | GBp223.50 |
| April 2025 | GBp183.05 | GBp185 |
| March 2025 | GBp167.42 | GBp169.20 |
| February 2025 | GBp192.16 | GBp194.20 |
| January 2025 | GBp192.16 | GBp194.20 |
| December 2024 | GBp189.71 | GBp193.80 |
| November 2024 | GBp193.82 | GBp198 |
| October 2024 | GBp203.61 | GBp208 |
| September 2024 | GBp180.12 | GBp184 |
| August 2024 | GBp182.86 | GBp186.80 |
| July 2024 | GBp176.40 | GBp180.20 |
| June 2024 | GBp162.89 | GBp166.40 |
| May 2024 | GBp171.70 | GBp175.40 |
| April 2024 | GBp129.02 | GBp131.80 |
| March 2024 | GBp116.78 | GBp119.30 |
| February 2024 | GBp100.04 | GBp102.20 |
| January 2024 | GBp100.24 | GBp102.40 |
| December 2023 | GBp94.41 | GBp96.45 |
| November 2023 | GBp96.86 | GBp98.95 |
| October 2023 | GBp87.95 | GBp89.85 |
| September 2023 | GBp74.30 | GBp75.90 |
| August 2023 | GBp82.47 | GBp84.25 |
| July 2023 | GBp85.85 | GBp87.70 |
| June 2023 | GBp71.56 | GBp73.10 |
| May 2023 | GBp78.46 | GBp80.15 |
| April 2023 | GBp83.94 | GBp85.75 |
| March 2023 | GBp79.54 | GBp81.25 |
| February 2023 | GBp79.73 | GBp81.45 |
| January 2023 | GBp78.16 | GBp79.85 |
| December 2022 | GBp62.80 | GBp64.15 |
| November 2022 | GBp63.04 | GBp64.40 |
| October 2022 | GBp65.59 | GBp67 |
| September 2022 | GBp70.68 | GBp72.20 |
| August 2022 | GBp83.26 | GBp85.05 |
| July 2022 | GBp98.48 | GBp100.60 |
| June 2022 | GBp97.20 | GBp99.30 |
| May 2022 | GBp106.70 | GBp109 |
| April 2022 | GBp112.18 | GBp114.60 |
| March 2022 | GBp125.79 | GBp128.50 |
| February 2022 | GBp130.78 | GBp133.60 |
| January 2022 | GBp120.89 | GBp123.50 |
| December 2021 | GBp126.77 | GBp129.50 |
| November 2021 | GBp122.36 | GBp125 |
| October 2021 | GBp126.47 | GBp129.20 |
| September 2021 | GBp138.22 | GBp141.20 |
| August 2021 | GBp139 | GBp142 |
| July 2021 | GBp127.74 | GBp130.50 |
| June 2021 | GBp122.95 | GBp125.60 |
| May 2021 | GBp137.93 | GBp140.90 |
| April 2021 | GBp155.35 | GBp158.70 |
| March 2021 | GBp153.88 | GBp157.20 |
| February 2021 | GBp148.69 | GBp151.90 |
| January 2021 | GBp113.94 | GBp116.40 |
| December 2020 | GBp114.04 | GBp116.50 |
| November 2020 | GBp114.63 | GBp117.10 |
| October 2020 | GBp88.54 | GBp90.45 |
| September 2020 | GBp95.93 | GBp98 |
| August 2020 | GBp123.05 | GBp125.70 |
| July 2020 | GBp125.20 | GBp127.90 |
| June 2020 | GBp123.14 | GBp125.80 |
| May 2020 | GBp132.44 | GBp135.30 |
| April 2020 | GBp178.35 | GBp182.20 |
| March 2020 | GBp161.47 | GBp164.95 |
| February 2020 | GBp204.88 | GBp209.30 |
| January 2020 | GBp240.42 | GBp245.60 |
| December 2019 | GBp258.57 | GBp267.90 |
| November 2019 | GBp234.44 | GBp242.90 |
| October 2019 | GBp224.31 | GBp232.40 |
| September 2019 | GBp218.13 | GBp226 |
| August 2019 | GBp202.59 | GBp209.90 |
| July 2019 | GBp206.36 | GBp213.80 |
| June 2019 | GBp211.38 | GBp219 |
| May 2019 | GBp199.31 | GBp206.50 |
| April 2019 | GBp219.29 | GBp230 |
| March 2019 | GBp192.59 | GBp202 |
| February 2019 | GBp186.87 | GBp196 |
| January 2019 | GBp184.01 | GBp193 |
| December 2018 | GBp166.89 | GBp178.20 |
| November 2018 | GBp176.16 | GBp188.10 |
| October 2018 | GBp177.19 | GBp189.20 |
| September 2018 | GBp173.35 | GBp185.10 |
| August 2018 | GBp162.96 | GBp174 |
| July 2018 | GBp163.90 | GBp177.30 |
| June 2018 | GBp171.85 | GBp185.90 |
| May 2018 | GBp168.89 | GBp182.70 |
| April 2018 | GBp146.75 | GBp158.75 |
| March 2018 | GBp122.53 | GBp132.55 |
| February 2018 | GBp164.13 | GBp177.55 |
| January 2018 | GBp179.80 | GBp194.50 |
| December 2017 | GBp212.34 | GBp229.70 |
| November 2017 | GBp191.22 | GBp210.10 |
| October 2017 | GBp175.48 | GBp192.80 |
| September 2017 | GBp178.57 | GBp196.20 |
| August 2017 | GBp186.58 | GBp205 |
| July 2017 | GBp203.69 | GBp223.80 |
| June 2017 | GBp223.90 | GBp246 |
| May 2017 | GBp217.89 | GBp241.50 |
| April 2017 | GBp205.71 | GBp228 |
| March 2017 | GBp221.77 | GBp245.80 |
| February 2017 | GBp234.22 | GBp259.60 |
| January 2017 | GBp212.93 | GBp236 |
| December 2016 | GBp222.40 | GBp246.50 |
| November 2016 | GBp212.88 | GBp239.31 |
| October 2016 | GBp241.40 | GBp271.39 |
| September 2016 | GBp245.43 | GBp275.91 |
| August 2016 | GBp256.77 | GBp288.66 |
| July 2016 | GBp239.65 | GBp269.41 |
| June 2016 | GBp224.95 | GBp252.88 |
| May 2016 | GBp250.26 | GBp283.48 |
| April 2016 | GBp261.95 | GBp296.72 |
| March 2016 | GBp272.26 | GBp308.39 |
| February 2016 | GBp276.18 | GBp312.84 |
| January 2016 | GBp282.28 | GBp319.74 |
| December 2015 | GBp257.23 | GBp291.37 |
| November 2015 | GBp242.43 | GBp277.72 |
| October 2015 | GBp216.80 | GBp248.36 |
| September 2015 | GBp196.12 | GBp224.68 |
| August 2015 | GBp213.42 | GBp244.50 |
| July 2015 | GBp227.14 | GBp260.20 |
| June 2015 | GBp225.41 | GBp258.23 |
| May 2015 | GBp234.68 | GBp270.73 |
| April 2015 | GBp252.85 | GBp291.70 |
| March 2015 | GBp229.83 | GBp265.14 |
| February 2015 | GBp241.38 | GBp278.46 |
| January 2015 | GBp219.70 | GBp253.46 |
| December 2014 | GBp204.02 | GBp235.37 |
| November 2014 | GBp207.29 | GBp241.78 |
| October 2014 | GBp185.01 | GBp215.79 |
| September 2014 | GBp164.99 | GBp192.44 |
| August 2014 | GBp187.76 | GBp219 |
| July 2014 | GBp186.35 | GBp217.36 |
| June 2014 | GBp187.27 | GBp218.42 |
| May 2014 | GBp203.88 | GBp239.64 |
| April 2014 | GBp182.68 | GBp214.72 |
| March 2014 | GBp192.90 | GBp226.73 |
| February 2014 | GBp186.81 | GBp219.58 |
| January 2014 | GBp174.36 | GBp204.94 |
| December 2013 | GBp156.03 | GBp183.39 |
| November 2013 | GBp130.24 | GBp158.31 |
| October 2013 | GBp121.85 | GBp148.11 |
| September 2013 | GBp99.79 | GBp121.30 |
| August 2013 | GBp100.30 | GBp121.92 |
| July 2013 | GBp99.46 | GBp120.89 |
| June 2013 | GBp90.66 | GBp110.20 |
| May 2013 | GBp85.39 | GBp106.91 |
| April 2013 | GBp69.95 | GBp87.58 |
| March 2013 | GBp69.46 | GBp86.97 |
| February 2013 | GBp64.20 | GBp80.39 |
| January 2013 | GBp73.24 | GBp91.70 |
| December 2012 | GBp66.83 | GBp83.68 |
| November 2012 | GBp56.67 | GBp76.86 |
| October 2012 | GBp56.67 | GBp76.86 |
| September 2012 | GBp49.82 | GBp67.57 |
| August 2012 | GBp49.35 | GBp66.94 |
| July 2012 | GBp47.01 | GBp63.77 |
| June 2012 | GBp47.01 | GBp63.77 |
| May 2012 | GBp46.71 | GBp65.04 |
| April 2012 | GBp42.92 | GBp59.76 |
| March 2012 | GBp46.26 | GBp64.40 |
| February 2012 | GBp42.46 | GBp59.12 |
| January 2012 | GBp37.92 | GBp52.79 |
| December 2011 | GBp31.42 | GBp43.74 |
| November 2011 | GBp36.19 | GBp52.41 |
| October 2011 | GBp36.79 | GBp53.28 |
| September 2011 | GBp32.65 | GBp47.28 |
| August 2011 | GBp31.15 | GBp45.11 |
| July 2011 | GBp38.22 | GBp55.36 |
| June 2011 | GBp40.41 | GBp58.53 |
| May 2011 | GBp44.72 | GBp66.51 |
| April 2011 | GBp44.18 | GBp65.72 |
| March 2011 | GBp47.12 | GBp70.09 |
| February 2011 | GBp44.82 | GBp66.66 |
| January 2011 | GBp42.70 | GBp63.52 |
| December 2010 | GBp49.20 | GBp73.18 |
| November 2010 | GBp51.78 | GBp79.64 |
| October 2010 | GBp41.03 | GBp63.11 |
| September 2010 | GBp44.22 | GBp68.01 |
| August 2010 | GBp42.10 | GBp64.75 |
| July 2010 | GBp48.22 | GBp74.18 |
| June 2010 | GBp45.53 | GBp70.04 |
| May 2010 | GBp46.68 | GBp73.25 |
| April 2010 | GBp49.50 | GBp77.66 |
| March 2010 | GBp53.11 | GBp83.34 |
| February 2010 | GBp49.92 | GBp78.34 |
| January 2010 | GBp49.79 | GBp78.13 |
| December 2009 | GBp52.71 | GBp82.71 |
| November 2009 | GBp52.43 | GBp84.86 |
| October 2009 | GBp57.42 | GBp92.94 |
| September 2009 | GBp60.42 | GBp97.80 |
| August 2009 | GBp57.90 | GBp93.71 |
| July 2009 | GBp38.99 | GBp63.11 |
| June 2009 | GBp45.90 | GBp74.29 |
| May 2009 | GBp40.99 | GBp68.02 |
| April 2009 | GBp34.98 | GBp58.05 |
| March 2009 | GBp26.59 | GBp44.12 |
| February 2009 | GBp25.67 | GBp42.60 |
| January 2009 | GBp29.83 | GBp49.50 |
| December 2008 | GBp36.74 | GBp60.98 |
| November 2008 | GBp27.83 | GBp50.77 |
| October 2008 | GBp35.58 | GBp64.90 |
| September 2008 | GBp52.47 | GBp95.70 |
| August 2008 | GBp61.31 | GBp111.83 |
| July 2008 | GBp57.37 | GBp104.64 |
| June 2008 | GBp56.06 | GBp102.25 |
| May 2008 | GBp90.19 | GBp167.25 |
| April 2008 | GBp107.78 | GBp199.89 |
| March 2008 | GBp109.46 | GBp203 |
| February 2008 | GBp119.62 | GBp221.84 |
| January 2008 | GBp106.36 | GBp197.25 |
| December 2007 | GBp125.55 | GBp232.84 |
| November 2007 | GBp111.49 | GBp210.75 |
| October 2007 | GBp117.79 | GBp222.65 |
| September 2007 | GBp113.35 | GBp214.26 |
| August 2007 | GBp110.77 | GBp209.38 |
| July 2007 | GBp119.55 | GBp225.98 |
| June 2007 | GBp133.32 | GBp252.01 |
| May 2007 | GBp116.36 | GBp222.28 |
| April 2007 | GBp110.26 | GBp210.62 |
| March 2007 | GBp108.52 | GBp207.30 |
| February 2007 | GBp108.90 | GBp208.03 |
| January 2007 | GBp97.17 | GBp185.62 |
| December 2006 | GBp108.86 | GBp207.94 |
| November 2006 | GBp96.29 | GBp187.18 |
| October 2006 | GBp91.75 | GBp178.36 |
| September 2006 | GBp91.40 | GBp177.68 |
| August 2006 | GBp94.99 | GBp184.67 |
| July 2006 | GBp95.24 | GBp185.16 |
| June 2006 | GBp87.27 | GBp169.65 |
| May 2006 | GBp93.19 | GBp183.75 |
| April 2006 | GBp95.33 | GBp187.96 |
| March 2006 | GBp92.53 | GBp182.44 |
| February 2006 | GBp80.39 | GBp158.50 |
| January 2006 | GBp84.97 | GBp167.54 |
| December 2005 | GBp79.14 | GBp156.04 |
| November 2005 | GBp78.77 | GBp155.31 |
| October 2005 | GBp71.33 | GBp143.79 |
| September 2005 | GBp81.03 | GBp163.35 |
| August 2005 | GBp80.79 | GBp162.87 |
| July 2005 | GBp84.38 | GBp170.11 |
| June 2005 | GBp80.93 | GBp163.14 |
| May 2005 | GBp76.63 | GBp156.82 |
| April 2005 | GBp69.81 | GBp142.85 |
| March 2005 | GBp72.05 | GBp147.44 |
| February 2005 | GBp73.56 | GBp150.53 |
| January 2005 | GBp74.32 | GBp152.10 |
| December 2004 | GBp69.51 | GBp142.24 |
| November 2004 | GBp63.89 | GBp134.19 |
| October 2004 | GBp61.01 | GBp128.15 |
| September 2004 | GBp60.37 | GBp126.81 |
| August 2004 | GBp62.45 | GBp131.17 |
| July 2004 | GBp61.33 | GBp128.82 |
| June 2004 | GBp68.36 | GBp143.58 |
| May 2004 | GBp64.90 | GBp138.55 |
| April 2004 | GBp64.59 | GBp137.87 |
| March 2004 | GBp64.27 | GBp137.20 |
| February 2004 | GBp69.93 | GBp149.28 |
| January 2004 | GBp70.40 | GBp150.29 |
| December 2003 | GBp77.48 | GBp165.39 |
| November 2003 | GBp66.36 | GBp145.26 |
| October 2003 | GBp66.67 | GBp145.92 |
| September 2003 | GBp59.62 | GBp130.50 |
| August 2003 | GBp61.15 | GBp133.85 |
| July 2003 | GBp62.84 | GBp137.54 |
| June 2003 | GBp62.38 | GBp136.54 |
| May 2003 | GBp64.26 | GBp142.91 |
| April 2003 | GBp57.92 | GBp128.82 |
| March 2003 | GBp51.44 | GBp114.40 |
| February 2003 | GBp47.66 | GBp106.01 |
| January 2003 | GBp50.23 | GBp111.71 |
| December 2002 | GBp49.93 | GBp111.04 |
| November 2002 | GBp50.55 | GBp115.74 |
| October 2002 | GBp46.74 | GBp107.02 |
| September 2002 | GBp50.99 | GBp116.75 |
| August 2002 | GBp50.25 | GBp115.07 |
| July 2002 | GBp50.99 | GBp116.75 |
| June 2002 | GBp55.67 | GBp127.47 |
| May 2002 | GBp59.43 | GBp137.89 |
| April 2002 | GBp58.57 | GBp135.88 |
| March 2002 | GBp55.96 | GBp129.83 |
| February 2002 | GBp56.40 | GBp130.84 |
| January 2002 | GBp55.09 | GBp127.81 |
| December 2001 | GBp47.72 | GBp110.71 |
| November 2001 | GBp45.55 | GBp109.03 |
| October 2001 | GBp43.03 | GBp102.99 |
| September 2001 | GBp39.94 | GBp95.61 |
| August 2001 | GBp48.08 | GBp115.07 |
| July 2001 | GBp46.40 | GBp111.05 |
| June 2001 | GBp43.45 | GBp104 |
| May 2001 | GBp42.38 | GBp103.32 |
| April 2001 | GBp44.31 | GBp108.03 |
| March 2001 | GBp44.44 | GBp108.35 |
| February 2001 | GBp52.84 | GBp128.82 |
| January 2001 | GBp49.95 | GBp121.78 |
| December 2000 | GBp47.75 | GBp116.41 |
| November 2000 | GBp39.38 | GBp98.96 |
| October 2000 | GBp40.98 | GBp102.98 |
| September 2000 | GBp43.39 | GBp109.03 |
| August 2000 | GBp49.40 | GBp124.13 |
| July 2000 | GBp47.39 | GBp119.09 |
| June 2000 | GBp47.12 | GBp118.42 |
| May 2000 | GBp46.68 | GBp119.09 |
| April 2000 | GBp46.94 | GBp119.77 |
| March 2000 | GBp49.97 | GBp127.48 |
| February 2000 | GBp49.31 | GBp125.80 |
| January 2000 | GBp43.66 | GBp111.38 |
| December 1999 | GBp49.97 | GBp127.49 |
| November 1999 | GBp44.18 | GBp112.72 |
| October 1999 | GBp46.16 | GBp117.76 |
| September 1999 | GBp46.94 | GBp119.76 |
| August 1999 | GBp55.62 | GBp141.91 |
| July 1999 | GBp48.65 | GBp124.12 |
| June 1999 | GBp54.83 | GBp139.89 |
| May 1999 | GBp60.75 | GBp155 |
| April 1999 | GBp63.51 | GBp162.04 |
| March 1999 | GBp55.62 | GBp141.90 |
| February 1999 | GBp64.70 | GBp165.06 |
| January 1999 | GBp63.12 | GBp161.04 |
| December 1998 | GBp71.53 | GBp182.49 |
| November 1998 | GBp69.56 | GBp177.46 |
| October 1998 | GBp59.17 | GBp150.96 |
| September 1998 | GBp60.48 | GBp154.32 |
| August 1998 | GBp59.70 | GBp152.30 |
| July 1998 | GBp77.18 | GBp196.92 |
| June 1998 | GBp84.15 | GBp214.70 |
| May 1998 | GBp88.49 | GBp225.77 |
| April 1998 | GBp97.30 | GBp248.25 |
| March 1998 | GBp88.76 | GBp226.44 |
| February 1998 | GBp82.31 | GBp210 |
| January 1998 | GBp83.10 | GBp212.02 |
| December 1997 | GBp76.79 | GBp195.91 |
| November 1997 | GBp72.32 | GBp184.51 |
| October 1997 | GBp73.63 | GBp187.86 |
| September 1997 | GBp76.92 | GBp196.25 |
| August 1997 | GBp76.66 | GBp195.58 |
| July 1997 | GBp76.26 | GBp194.57 |
| June 1997 | GBp77.18 | GBp196.92 |
| May 1997 | GBp84.15 | GBp214.70 |
| April 1997 | GBp82.84 | GBp211.34 |
| March 1997 | GBp90.73 | GBp231.47 |
| February 1997 | GBp98.09 | GBp250.26 |
| January 1997 | GBp98.62 | GBp251.60 |
| December 1996 | GBp97.30 | GBp248.25 |
| November 1996 | GBp93.62 | GBp238.85 |
| October 1996 | GBp94.15 | GBp240.20 |
| September 1996 | GBp94.41 | GBp240.87 |
| August 1996 | GBp84.20 | GBp214.83 |
| July 1996 | GBp82.47 | GBp210.42 |
| June 1996 | GBp88.59 | GBp226.02 |
| May 1996 | GBp81.28 | GBp207.36 |
| April 1996 | GBp84.54 | GBp215.69 |
| March 1996 | GBp84.40 | GBp215.34 |
| February 1996 | GBp77.46 | GBp197.63 |
| January 1996 | GBp73.09 | GBp186.48 |
| December 1995 | GBp73.70 | GBp188.03 |
| November 1995 | GBp70.85 | GBp180.76 |
| October 1995 | GBp66.83 | GBp170.50 |
| September 1995 | GBp65.16 | GBp166.24 |
| August 1995 | GBp63.89 | GBp163.01 |
| July 1995 | GBp62.35 | GBp159.07 |
| June 1995 | GBp62.44 | GBp159.31 |
| May 1995 | GBp59.58 | GBp152 |
| April 1995 | GBp57.78 | GBp147.41 |
| March 1995 | GBp55.79 | GBp142.34 |
| February 1995 | GBp56.97 | GBp145.35 |
| January 1995 | GBp54.07 | GBp137.94 |
| December 1994 | GBp52.97 | GBp135.14 |
| November 1994 | GBp49.99 | GBp127.54 |
| October 1994 | GBp50.51 | GBp128.88 |
| September 1994 | GBp49.57 | GBp126.47 |
| August 1994 | GBp51.53 | GBp131.46 |
| July 1994 | GBp48.15 | GBp122.85 |
| June 1994 | GBp44.06 | GBp112.42 |
| May 1994 | GBp46.43 | GBp118.47 |
| April 1994 | GBp47.86 | GBp122.09 |
| March 1994 | GBp47.89 | GBp122.19 |
| February 1994 | GBp49.08 | GBp125.20 |
| January 1994 | GBp48.57 | GBp123.91 |
| December 1993 | GBp43.26 | GBp110.37 |
| November 1993 | GBp41.16 | GBp105 |
| October 1993 | GBp41.16 | GBp105 |
| September 1993 | GBp39.97 | GBp101.98 |
| August 1993 | GBp42.08 | GBp107.35 |
| July 1993 | GBp39.45 | GBp100.64 |
| June 1993 | GBp105.27 | GBp308 |
| May 1993 | GBp93.30 | GBp273 |
| April 1993 | GBp92.45 | GBp270.50 |
| March 1993 | GBp96.55 | GBp282.50 |
| February 1993 | GBp84.59 | GBp247.50 |
| January 1993 | GBp88.86 | GBp260 |
| December 1992 | GBp89.54 | GBp262 |
| November 1992 | GBp88.18 | GBp258 |
| October 1992 | GBp91.60 | GBp268 |
| September 1992 | GBp89.89 | GBp263 |
| July 1992 | GBp85.79 | GBp251 |
| June 1992 | GBp85.10 | GBp249 |
| May 1992 | GBp87.15 | GBp255 |
| April 1992 | GBp86.47 | GBp253 |
| March 1992 | GBp85.44 | GBp250 |
| February 1992 | GBp85.44 | GBp250 |
| January 1992 | GBp87.84 | GBp257 |
| December 1991 | GBp80.32 | GBp235 |
| November 1991 | GBp76.22 | GBp223 |
| October 1991 | GBp78.61 | GBp230 |
| September 1991 | GBp75.19 | GBp220 |
| August 1991 | GBp79.63 | GBp233 |
| July 1991 | GBp75.87 | GBp222 |
| June 1991 | GBp72.80 | GBp213 |
| May 1991 | GBp75.87 | GBp222 |
GNC.L
Price: GBp192
52 week price:
Dividend Yield: 1.17%
5-year range yield:
Forward Dividend Yield: 1.35%
Dividend Per Share: 2.60 GBp
Earnings Per Share: 0.13 GBp
P/E Ratio: 19.65
Exchange: LSE
Sector: Consumer Defensive
Industry: Packaged Foods
Market Capitalization: 1.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2