UK markets closed

Greggs plc (GRG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,738.00-58.00 (-2.07%)
At close: 04:35PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20242,796.002,804.002,718.002,738.002,738.00123,024
15 Apr 20242,820.002,820.002,762.002,796.002,796.00183,652
12 Apr 20242,782.002,806.002,756.002,756.002,756.00159,609
11 Apr 20242,774.002,780.122,748.002,778.002,778.00125,694
10 Apr 20242,750.002,782.002,736.002,778.002,778.00192,517
09 Apr 20242,798.002,798.002,750.002,754.002,754.00154,335
08 Apr 20242,798.002,824.802,774.002,782.002,782.00211,504
05 Apr 20242,800.002,840.302,776.652,802.002,802.00182,250
04 Apr 20242,770.002,870.002,770.002,804.002,804.00215,490
03 Apr 20242,838.002,844.002,790.002,834.002,834.00167,361
02 Apr 20242,884.002,898.002,792.002,800.002,800.00163,021
28 Mar 20242,878.002,896.002,850.002,874.002,874.00108,825
27 Mar 20242,838.002,870.002,822.002,860.002,860.00153,021
26 Mar 20242,772.002,830.002,764.002,830.002,830.00304,834
25 Mar 20242,808.002,822.212,758.002,774.002,774.00606,483
22 Mar 20242,856.002,864.002,810.002,812.002,812.00151,979
21 Mar 20242,822.002,868.002,816.002,858.002,858.00136,797
20 Mar 20242,898.002,898.002,792.002,818.002,818.00199,394
19 Mar 20242,900.002,900.002,804.002,830.002,830.00518,928
18 Mar 20242,840.002,859.602,826.002,834.002,834.00102,924
15 Mar 20242,888.002,888.002,828.002,844.002,844.00505,498
14 Mar 20242,858.002,870.002,826.002,840.002,840.00150,697
13 Mar 20242,882.002,900.002,852.002,862.002,862.00573,110
12 Mar 20242,856.002,898.002,824.002,878.002,878.00178,117
11 Mar 20242,834.002,870.002,806.002,840.002,840.00365,044
08 Mar 20242,860.002,876.002,790.002,842.002,842.00535,787
07 Mar 20242,856.002,880.002,808.032,860.002,860.00564,635
06 Mar 20242,844.002,885.692,687.002,850.002,850.00260,377
05 Mar 20242,712.002,868.002,702.002,774.002,774.00267,878
04 Mar 20242,734.002,749.232,704.002,716.002,716.00317,006
01 Mar 20242,716.002,750.002,706.002,748.002,748.00177,491
29 Feb 20242,690.002,716.002,640.002,696.002,696.00197,982
28 Feb 20242,656.002,717.062,640.002,674.002,674.00178,713
27 Feb 20242,744.002,753.062,688.002,702.002,702.00151,955
26 Feb 20242,772.002,790.002,736.002,740.002,740.00145,370
23 Feb 20242,800.002,814.002,752.002,772.002,772.00139,185
22 Feb 20242,792.002,858.002,750.002,780.002,780.00196,359
21 Feb 20242,802.002,818.002,772.002,780.002,780.00236,106
20 Feb 20242,778.002,816.002,738.002,810.002,810.00424,886
19 Feb 20242,800.002,810.002,780.592,800.002,800.00113,739
16 Feb 20242,772.002,804.002,750.002,792.002,792.00155,544
15 Feb 20242,746.002,766.002,676.002,752.002,752.0099,504
14 Feb 20242,680.002,748.002,680.002,730.002,730.00164,825
13 Feb 20242,666.002,730.002,656.002,678.002,678.00184,557
12 Feb 20242,710.002,746.002,708.002,726.002,726.00499,992
09 Feb 20242,662.002,718.002,662.002,702.002,702.00150,021
08 Feb 20242,610.002,720.002,610.002,684.002,684.00159,458
07 Feb 20242,700.002,700.002,654.002,664.002,664.00116,481
06 Feb 20242,540.002,662.002,540.002,662.002,662.00188,277
05 Feb 20242,612.002,644.002,596.002,614.002,614.00194,032
02 Feb 20242,646.002,652.002,606.002,614.002,614.00111,192
01 Feb 20242,672.002,676.002,611.062,618.002,618.00193,711
31 Jan 20242,658.002,680.002,646.002,672.002,672.00401,081
30 Jan 20242,668.002,682.002,652.002,666.002,666.00161,200
29 Jan 20242,674.002,678.002,642.002,652.002,652.00664,003
26 Jan 20242,654.002,680.002,602.002,676.002,676.00265,012
25 Jan 20242,644.002,674.002,617.922,658.002,658.00128,293
24 Jan 20242,668.002,700.002,604.002,642.002,642.00407,891
23 Jan 20242,716.002,734.002,676.002,696.002,696.00251,814
22 Jan 20242,690.002,732.002,680.002,708.002,708.00446,674
19 Jan 20242,676.002,690.002,651.812,690.002,690.00502,297
18 Jan 20242,574.002,676.002,574.002,660.002,660.00258,247
17 Jan 20242,650.002,662.642,592.002,640.002,640.00491,010
16 Jan 20242,612.002,674.002,586.222,662.002,662.00292,815
15 Jan 20242,642.162,646.002,604.002,640.002,640.00281,072
12 Jan 20242,630.002,635.442,594.002,618.002,618.00624,342
11 Jan 20242,620.002,648.202,584.002,584.002,584.001,022,127
10 Jan 20242,494.002,718.002,494.002,602.002,602.00930,507
09 Jan 20242,554.002,560.002,454.002,474.002,474.00668,535
08 Jan 20242,560.002,592.002,508.002,554.002,554.00573,787
05 Jan 20242,540.002,588.002,539.552,560.002,560.00526,655
04 Jan 20242,628.002,638.002,574.002,604.002,604.00184,925
03 Jan 20242,562.002,642.002,562.002,600.002,600.00169,636
02 Jan 20242,542.002,642.002,542.002,618.002,618.00145,853
29 Dec 20232,614.002,650.002,594.002,602.002,602.0057,317
28 Dec 20232,610.002,650.002,562.002,614.002,614.00158,956
27 Dec 20232,656.002,656.002,614.002,636.002,636.00137,673
22 Dec 20232,602.002,614.002,570.002,612.002,612.0084,610
21 Dec 20232,570.002,640.002,570.002,612.002,612.00160,744
20 Dec 20232,578.002,626.002,512.002,626.002,626.002,653,002
19 Dec 20232,496.002,532.002,458.002,526.002,526.001,971,482
18 Dec 20232,454.002,492.002,454.002,470.002,470.00194,279
15 Dec 20232,526.002,566.002,468.002,508.002,508.00447,270
14 Dec 20232,500.002,556.002,448.002,516.002,516.00728,175
13 Dec 20232,450.002,500.002,450.002,464.002,464.00298,024
12 Dec 20232,500.002,534.002,474.002,488.002,488.00692,491
11 Dec 20232,468.002,522.002,424.002,488.002,488.00426,990
08 Dec 20232,520.002,528.002,474.002,474.002,474.00479,619
07 Dec 20232,502.002,540.002,496.002,506.002,506.00180,272
06 Dec 20232,460.002,528.002,446.002,524.002,524.00406,811
05 Dec 20232,428.002,464.002,402.002,462.002,462.00197,074
04 Dec 20232,422.002,490.002,422.002,442.002,442.00177,039
01 Dec 20232,458.002,502.002,452.002,472.002,472.00120,658
30 Nov 20232,520.002,546.002,446.002,456.002,456.00299,003
29 Nov 20232,484.002,506.002,454.002,490.002,490.00290,377
28 Nov 20232,500.002,504.002,450.002,478.002,478.00166,223
27 Nov 20232,460.002,522.002,460.002,490.002,490.00621,846
24 Nov 20232,480.002,548.002,462.002,504.002,504.00299,324
23 Nov 20232,560.002,576.002,482.002,490.002,490.00244,997
22 Nov 20232,554.002,588.002,490.002,548.002,548.00309,306
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...