UK Markets open in 4 hrs 41 mins

Greggs plc (GRG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,845.00+73.00 (+4.12%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2020------
24 Nov 2020------
23 Nov 20201,750.001,776.001,742.001,772.001,772.00347,138
20 Nov 20201,701.001,738.001,696.001,726.001,726.00232,423
19 Nov 20201,717.001,725.001,686.001,708.001,708.00236,556
18 Nov 20201,700.001,732.001,683.001,732.001,732.00444,571
17 Nov 20201,746.001,756.001,687.001,720.001,720.00366,061
16 Nov 20201,680.001,753.001,645.001,732.001,732.00773,230
13 Nov 20201,701.001,708.001,650.001,681.001,681.00404,356
12 Nov 20201,658.001,694.001,641.001,672.001,672.00623,594
11 Nov 20201,725.001,760.001,651.001,683.001,683.00472,338
10 Nov 20201,606.001,726.001,580.001,686.001,686.001,082,838
09 Nov 20201,362.001,647.661,354.001,582.001,582.001,141,230
06 Nov 20201,355.001,374.001,331.001,342.001,342.00293,594
05 Nov 20201,321.001,364.001,295.001,352.001,352.00364,242
04 Nov 20201,289.001,333.001,288.921,318.001,318.00179,492
03 Nov 20201,298.001,328.001,283.001,315.001,315.00220,472
02 Nov 20201,270.001,318.621,201.921,285.001,285.00310,931
30 Oct 20201,270.001,302.001,261.001,287.001,287.00230,312
29 Oct 20201,300.001,309.001,280.001,293.001,293.00239,522
28 Oct 20201,333.001,341.001,272.001,300.001,300.00515,630
27 Oct 20201,386.001,402.001,354.001,354.001,354.00476,274
26 Oct 20201,350.001,422.001,337.001,388.001,388.00422,411
23 Oct 20201,350.001,374.001,337.001,369.001,369.00220,714
22 Oct 20201,327.001,347.001,312.001,334.001,334.00416,655
21 Oct 20201,351.001,362.001,332.001,332.001,332.00501,708
20 Oct 20201,318.001,350.001,292.001,344.001,344.00290,952
19 Oct 20201,318.001,318.001,281.291,318.001,318.00185,767
16 Oct 20201,322.001,336.001,284.001,284.001,284.00326,072
15 Oct 20201,288.001,314.001,264.001,314.001,314.00359,969
14 Oct 20201,339.001,366.001,292.001,301.001,301.001,243,815
13 Oct 20201,404.001,480.001,359.001,362.001,362.00860,030
12 Oct 20201,402.001,418.001,387.001,408.001,408.00408,495
09 Oct 20201,372.001,419.001,372.001,407.001,407.00436,180
08 Oct 20201,368.001,411.001,342.001,397.001,397.00829,480
07 Oct 20201,327.001,366.001,260.001,360.001,360.00740,043
06 Oct 20201,273.001,317.001,247.751,317.001,317.00539,257
05 Oct 20201,262.001,283.001,226.471,253.001,253.00373,336
02 Oct 20201,210.001,262.001,205.001,262.001,262.00620,888
01 Oct 20201,182.001,231.001,167.001,222.001,222.00912,083
30 Sep 20201,121.001,185.001,117.001,175.001,175.00563,001
29 Sep 20201,228.001,240.001,113.001,120.001,120.001,622,796
28 Sep 20201,167.001,223.001,157.001,219.001,219.00597,403
25 Sep 20201,150.001,155.001,117.001,150.001,150.00456,945
24 Sep 20201,149.001,162.241,121.001,130.001,130.00523,747
23 Sep 20201,149.001,195.001,123.001,165.001,165.001,006,272
22 Sep 20201,163.001,164.001,119.001,119.001,119.00485,519
21 Sep 20201,197.001,200.001,143.001,156.001,156.00872,358
18 Sep 20201,252.001,271.001,198.001,211.001,211.001,422,285
17 Sep 20201,265.001,279.001,256.001,263.001,263.00376,006
16 Sep 20201,289.001,302.001,274.001,283.001,283.00434,680
15 Sep 20201,333.001,333.001,285.001,291.001,291.00421,750
14 Sep 20201,333.001,338.001,294.001,301.001,301.00524,219
11 Sep 20201,360.001,360.001,312.001,323.001,323.00378,528
10 Sep 20201,370.001,370.001,329.311,344.001,344.00272,605
09 Sep 20201,392.001,400.001,341.001,350.001,350.00382,462
08 Sep 20201,400.001,408.491,374.381,399.001,399.00387,448
07 Sep 20201,375.001,399.591,368.001,395.001,395.00312,494
04 Sep 20201,337.001,372.001,313.831,359.001,359.00355,800
03 Sep 20201,390.001,419.001,337.001,341.001,341.00416,876
02 Sep 20201,350.001,375.551,332.001,364.001,364.00439,129
01 Sep 20201,420.001,423.001,339.001,343.001,343.00590,204
28 Aug 20201,401.001,436.001,400.001,417.001,417.00352,285
27 Aug 20201,400.001,440.001,400.001,440.001,440.00523,960
26 Aug 20201,404.001,420.001,366.001,415.001,415.00573,677
25 Aug 20201,414.001,437.001,389.001,396.001,396.00554,389
24 Aug 20201,416.001,440.001,379.001,418.001,418.00561,522
21 Aug 20201,388.001,439.001,379.001,412.001,412.00309,940
20 Aug 20201,416.001,434.001,385.001,394.001,394.00346,155
19 Aug 20201,422.001,454.001,420.001,431.001,431.00281,704
18 Aug 20201,451.001,474.001,432.001,439.001,439.00313,537
17 Aug 20201,488.001,488.001,439.551,449.001,449.00406,473
14 Aug 20201,470.001,488.001,438.001,478.001,478.001,492,833
13 Aug 20201,455.001,493.191,444.001,486.001,486.00474,380
12 Aug 20201,483.001,493.001,437.001,465.001,465.00529,493
11 Aug 20201,400.001,491.001,400.001,477.001,477.00564,017
10 Aug 20201,447.001,447.001,397.001,407.001,407.00546,008
07 Aug 20201,361.001,437.001,335.001,414.001,414.00668,386
06 Aug 20201,314.001,360.001,296.001,353.001,353.00887,638
05 Aug 20201,306.001,316.701,243.001,304.001,304.00795,611
04 Aug 20201,210.001,304.681,188.001,299.001,299.001,421,358
03 Aug 20201,202.001,209.001,164.001,193.001,193.001,027,840
31 Jul 20201,233.001,241.001,195.001,195.001,195.001,092,835
30 Jul 20201,315.001,328.001,229.001,236.001,236.001,355,178
29 Jul 20201,390.001,390.001,316.001,326.001,326.001,267,660
28 Jul 20201,450.001,491.681,353.001,369.001,369.002,421,402
27 Jul 20201,460.001,491.001,454.001,459.001,459.00459,164
24 Jul 20201,470.001,501.441,455.361,481.001,481.00413,594
23 Jul 20201,513.001,523.001,476.071,507.001,507.00404,140
22 Jul 20201,536.001,545.851,510.001,518.001,518.00205,588
21 Jul 20201,555.001,558.901,522.001,540.001,540.00886,864
20 Jul 20201,544.001,544.001,487.161,531.001,531.00273,665
17 Jul 20201,517.001,538.001,500.001,512.001,512.00310,981
16 Jul 20201,556.001,557.001,517.001,517.001,517.00277,086
15 Jul 20201,550.001,566.001,526.001,565.001,565.00300,801
14 Jul 20201,599.001,599.001,511.001,516.001,516.00388,525
13 Jul 20201,540.001,600.001,540.001,586.001,586.00529,770
10 Jul 20201,530.001,567.901,519.001,554.001,554.00301,538
09 Jul 20201,630.001,630.001,526.001,526.001,526.00500,645
08 Jul 20201,604.001,640.701,576.231,589.001,589.00556,358
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...