UK Markets open in 4 hrs 28 mins

Greggs plc (GRG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,804.00+49.00 (+1.78%)
At close: 4:36PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Aug 2021------
02 Aug 2021------
30 Jul 20212,812.002,812.002,731.002,755.002,755.00215,886
29 Jul 20212,818.002,818.002,765.002,792.002,792.00263,842
28 Jul 20212,790.002,810.002,723.002,777.002,777.00145,644
27 Jul 20212,695.002,752.942,690.582,747.002,747.00353,844
26 Jul 20212,687.002,740.002,658.002,740.002,740.00386,918
23 Jul 20212,632.002,693.002,599.002,683.002,683.00207,647
22 Jul 20212,657.002,660.002,625.062,632.002,632.00234,559
21 Jul 20212,500.002,614.002,500.002,595.002,595.00212,562
20 Jul 20212,529.002,574.002,497.022,523.002,523.00318,144
19 Jul 20212,575.002,589.712,518.002,541.002,541.00342,057
16 Jul 20212,599.002,616.002,577.502,614.002,614.00296,983
15 Jul 20212,633.002,641.002,587.002,587.002,587.00236,320
14 Jul 20212,663.002,680.002,621.002,633.002,633.00128,786
13 Jul 202126.6426.9526.5926.8426.84169,153
12 Jul 20212,754.002,754.002,647.002,674.002,674.00280,680
09 Jul 20212,772.002,772.002,686.002,713.002,713.00171,959
08 Jul 20212,763.002,798.002,697.002,706.002,706.00221,382
07 Jul 20212,824.002,824.002,749.002,795.002,795.00171,373
06 Jul 20212,790.002,803.002,757.002,771.002,771.00297,802
05 Jul 20212,749.002,793.002,740.002,793.002,793.00175,228
02 Jul 20212,708.002,749.002,693.822,749.002,749.00211,725
01 Jul 20212,620.002,705.002,613.002,703.002,703.00393,605
30 Jun 20212,569.002,596.002,531.002,595.002,595.00394,431
29 Jun 20212,696.002,696.002,582.002,582.002,582.00274,849
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20212,470.002,552.002,470.002,530.002,530.00380,389
18 Jun 20212,556.002,580.002,515.002,528.002,528.00815,466
17 Jun 20212,564.002,590.002,542.002,560.002,560.00756,246
16 Jun 20212,579.002,595.002,548.002,580.002,580.00278,207
15 Jun 20212,546.002,577.002,537.582,554.002,554.00295,624
14 Jun 20212,604.002,604.002,522.002,545.002,545.00196,032
11 Jun 20212,540.002,565.002,523.002,558.002,558.00210,088
10 Jun 20212,565.002,627.002,507.002,540.002,540.00221,853
09 Jun 20212,649.002,649.002,578.002,618.002,618.00175,738
08 Jun 20212,631.002,631.002,559.002,601.002,601.00140,792
07 Jun 20212,610.002,619.002,565.002,573.002,573.0097,709
04 Jun 20212,561.002,607.002,550.002,598.002,598.00119,556
03 Jun 20212,591.002,591.002,523.002,567.002,567.00154,738
02 Jun 20212,575.002,605.002,527.592,541.002,541.001,192,760
01 Jun 20212,540.002,599.002,519.002,572.002,572.00496,706
28 May 20212,531.002,531.002,469.002,491.002,491.00178,850
27 May 20212,550.002,550.002,475.002,475.002,475.00313,115
26 May 20212,439.002,512.842,439.002,503.002,503.00192,810
25 May 20212,511.002,538.002,484.002,484.002,484.00140,595
24 May 20212,504.002,522.002,466.002,522.002,522.0087,304
21 May 20212,440.002,531.002,440.002,479.002,479.00149,129
20 May 20212,426.002,499.002,426.002,497.002,497.00278,928
19 May 20212,436.002,488.002,427.002,474.002,474.00140,728
18 May 20212,518.002,518.002,434.002,460.002,460.00234,356
17 May 20212,546.002,546.002,451.612,455.002,455.00216,688
14 May 20212,503.002,546.002,479.002,498.002,498.00265,706
13 May 20212,440.002,539.002,433.002,515.002,515.00933,240
12 May 20212,457.002,541.582,457.002,470.002,470.00480,518
11 May 20212,591.002,600.002,506.002,518.002,518.00659,925
10 May 20212,425.002,731.002,425.002,591.002,591.00982,279
07 May 20212,388.002,388.002,335.002,345.002,345.00227,473
06 May 20212,370.002,397.002,311.822,331.002,331.00342,958
05 May 20212,312.002,385.002,312.002,378.002,378.00397,279
04 May 20212,369.002,386.002,314.002,320.002,320.00352,464
30 Apr 20212,329.002,362.002,281.002,360.002,360.00385,885
29 Apr 20212,339.002,339.002,281.002,291.002,291.00232,085
28 Apr 20212,350.002,350.002,297.002,297.002,297.00176,404
27 Apr 20212,349.002,349.002,293.002,337.002,337.00306,565
26 Apr 20212,306.002,349.002,288.002,349.002,349.00262,761
23 Apr 20212,330.002,330.002,282.002,301.002,301.00197,019
22 Apr 20212,353.002,353.002,288.002,322.002,322.00194,672
21 Apr 20212,270.002,309.102,252.002,302.002,302.00291,419
20 Apr 20212,355.002,372.002,248.002,259.002,259.00364,696
19 Apr 20212,311.002,360.002,296.002,342.002,342.00297,998
16 Apr 20212,300.002,320.742,265.002,298.002,298.00203,087
15 Apr 20212,300.002,322.002,277.612,305.002,305.00291,639
14 Apr 20212,280.002,283.872,231.002,275.002,275.00171,314
13 Apr 20212,162.002,266.802,162.002,250.002,250.00213,238
12 Apr 20212,230.002,271.002,200.002,218.002,218.00183,135
09 Apr 20212,250.002,261.002,217.002,228.002,228.00173,628
08 Apr 20212,250.002,252.002,210.002,237.002,237.00253,452
07 Apr 20212,240.002,293.002,226.002,242.002,242.00371,361
06 Apr 20212,332.002,353.592,269.002,272.002,272.001,104,687
01 Apr 20212,190.002,300.002,190.002,299.002,299.00222,366
31 Mar 20212,272.002,272.002,222.802,244.002,244.00367,767
30 Mar 20212,280.002,318.002,234.002,256.002,256.00587,617
29 Mar 20212,212.002,278.002,130.002,262.002,262.00438,951
26 Mar 20212,120.002,188.002,120.002,176.002,176.00194,058
25 Mar 20212,124.002,154.002,090.002,142.002,142.00269,819
24 Mar 20212,090.002,142.002,080.002,104.002,104.00257,648
23 Mar 20212,110.002,130.002,070.082,114.002,114.00472,366
22 Mar 20212,064.002,120.002,022.822,114.002,114.00293,263
19 Mar 20212,092.002,102.002,036.812,060.002,060.00617,178
18 Mar 20212,186.002,186.002,058.002,092.002,092.00366,345
17 Mar 20212,318.002,318.002,148.002,164.002,164.00366,045
16 Mar 20212,256.002,361.772,243.262,278.002,278.001,087,188
15 Mar 20212,140.002,262.802,140.002,210.002,210.00353,161
12 Mar 20212,164.002,194.002,140.812,182.002,182.00229,631
11 Mar 20212,110.002,178.002,110.002,154.002,154.00201,655
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...