UK markets close in 4 hours 53 minutes

Greggs plc (GRG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,695.06-84.94 (-3.06%)
As of 11:18AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20242,698.002,702.802,670.622,695.062,695.0632,975
25 Apr 202440 Dividend
24 Apr 20242,732.002,810.002,732.002,780.002,740.00146,185
23 Apr 20242,818.002,818.002,773.142,802.002,761.68195,033
22 Apr 20242,770.002,808.002,764.002,786.002,745.91124,998
19 Apr 20242,744.002,770.002,728.002,762.002,722.26178,922
18 Apr 20242,738.002,790.002,726.002,778.002,738.03102,064
17 Apr 20242,724.002,768.002,722.002,732.002,692.69273,807
16 Apr 20242,796.002,804.002,718.002,738.002,698.60112,451
15 Apr 20242,820.002,820.002,762.002,796.002,755.77183,652
12 Apr 20242,782.002,806.002,756.002,756.002,716.35159,609
11 Apr 20242,774.002,780.122,748.002,778.002,738.03125,694
10 Apr 20242,750.002,782.002,736.002,778.002,738.03192,517
09 Apr 20242,798.002,798.002,750.002,754.002,714.37154,335
08 Apr 20242,798.002,824.802,774.002,782.002,741.97211,504
05 Apr 20242,800.002,840.302,776.652,802.002,761.68182,250
04 Apr 20242,770.002,870.002,770.002,804.002,763.65215,490
03 Apr 20242,838.002,844.002,790.002,834.002,793.22167,361
02 Apr 20242,884.002,898.002,792.002,800.002,759.71163,021
28 Mar 20242,878.002,896.002,850.002,874.002,832.65108,825
27 Mar 20242,838.002,870.002,822.002,860.002,818.85153,021
26 Mar 20242,772.002,830.002,764.002,830.002,789.28304,834
25 Mar 20242,808.002,822.212,758.002,774.002,734.09606,483
22 Mar 20242,856.002,864.002,810.002,812.002,771.54151,979
21 Mar 20242,822.002,868.002,816.002,858.002,816.88136,797
20 Mar 20242,898.002,898.002,792.002,818.002,777.45199,394
19 Mar 20242,900.002,900.002,804.002,830.002,789.28518,928
18 Mar 20242,840.002,859.602,826.002,834.002,793.22102,924
15 Mar 20242,888.002,888.002,828.002,844.002,803.08505,498
14 Mar 20242,858.002,870.002,826.002,840.002,799.14150,697
13 Mar 20242,882.002,900.002,852.002,862.002,820.82573,110
12 Mar 20242,856.002,898.002,824.002,878.002,836.59178,117
11 Mar 20242,834.002,870.002,806.002,840.002,799.14365,044
08 Mar 20242,860.002,876.002,790.002,842.002,801.11535,787
07 Mar 20242,856.002,880.002,808.032,860.002,818.85564,635
06 Mar 20242,844.002,885.692,687.002,850.002,808.99260,377
05 Mar 20242,712.002,868.002,702.002,774.002,734.09267,878
04 Mar 20242,734.002,749.232,704.002,716.002,676.92317,006
01 Mar 20242,716.002,750.002,706.002,748.002,708.46177,491
29 Feb 20242,690.002,716.002,640.002,696.002,657.21197,982
28 Feb 20242,656.002,717.062,640.002,674.002,635.53178,713
27 Feb 20242,744.002,753.062,688.002,702.002,663.12151,955
26 Feb 20242,772.002,790.002,736.002,740.002,700.58145,370
23 Feb 20242,800.002,814.002,752.002,772.002,732.11139,185
22 Feb 20242,792.002,858.002,750.002,780.002,740.00196,359
21 Feb 20242,802.002,818.002,772.002,780.002,740.00236,106
20 Feb 20242,778.002,816.002,738.002,810.002,769.57424,886
19 Feb 20242,800.002,810.002,780.592,800.002,759.71113,739
16 Feb 20242,772.002,804.002,750.002,792.002,751.83155,544
15 Feb 20242,746.002,766.002,676.002,752.002,712.4099,504
14 Feb 20242,680.002,748.002,680.002,730.002,690.72164,825
13 Feb 20242,666.002,730.002,656.002,678.002,639.47184,557
12 Feb 20242,710.002,746.002,708.002,726.002,686.78499,992
09 Feb 20242,662.002,718.002,662.002,702.002,663.12150,021
08 Feb 20242,610.002,720.002,610.002,684.002,645.38159,458
07 Feb 20242,700.002,700.002,654.002,664.002,625.67116,481
06 Feb 20242,540.002,662.002,540.002,662.002,623.70188,277
05 Feb 20242,612.002,644.002,596.002,614.002,576.39194,032
02 Feb 20242,646.002,652.002,606.002,614.002,576.39111,192
01 Feb 20242,672.002,676.002,611.062,618.002,580.33193,711
31 Jan 20242,658.002,680.002,646.002,672.002,633.55401,081
30 Jan 20242,668.002,682.002,652.002,666.002,627.64161,200
29 Jan 20242,674.002,678.002,642.002,652.002,613.84664,003
26 Jan 20242,654.002,680.002,602.002,676.002,637.50265,012
25 Jan 20242,644.002,674.002,617.922,658.002,619.76128,293
24 Jan 20242,668.002,700.002,604.002,642.002,603.99407,891
23 Jan 20242,716.002,734.002,676.002,696.002,657.21251,814
22 Jan 20242,690.002,732.002,680.002,708.002,669.04446,674
19 Jan 20242,676.002,690.002,651.812,690.002,651.29502,297
18 Jan 20242,574.002,676.002,574.002,660.002,621.73258,247
17 Jan 20242,650.002,662.642,592.002,640.002,602.01491,010
16 Jan 20242,612.002,674.002,586.222,662.002,623.70292,815
15 Jan 20242,642.162,646.002,604.002,640.002,602.01281,072
12 Jan 20242,630.002,635.442,594.002,618.002,580.33624,342
11 Jan 20242,620.002,648.202,584.002,584.002,546.821,022,127
10 Jan 20242,494.002,718.002,494.002,602.002,564.56930,507
09 Jan 20242,554.002,560.002,454.002,474.002,438.40668,535
08 Jan 20242,560.002,592.002,508.002,554.002,517.25573,787
05 Jan 20242,540.002,588.002,539.552,560.002,523.17526,655
04 Jan 20242,628.002,638.002,574.002,604.002,566.53184,925
03 Jan 20242,562.002,642.002,562.002,600.002,562.59169,636
02 Jan 20242,542.002,642.002,542.002,618.002,580.33145,853
29 Dec 20232,614.002,650.002,594.002,602.002,564.5657,317
28 Dec 20232,610.002,650.002,562.002,614.002,576.39158,956
27 Dec 20232,656.002,656.002,614.002,636.002,598.07137,673
22 Dec 20232,602.002,614.002,570.002,612.002,574.4284,610
21 Dec 20232,570.002,640.002,570.002,612.002,574.42160,744
20 Dec 20232,578.002,626.002,512.002,626.002,588.222,653,002
19 Dec 20232,496.002,532.002,458.002,526.002,489.651,971,482
18 Dec 20232,454.002,492.002,454.002,470.002,434.46194,279
15 Dec 20232,526.002,566.002,468.002,508.002,471.91447,270
14 Dec 20232,500.002,556.002,448.002,516.002,479.80728,175
13 Dec 20232,450.002,500.002,450.002,464.002,428.55298,024
12 Dec 20232,500.002,534.002,474.002,488.002,452.20692,491
11 Dec 20232,468.002,522.002,424.002,488.002,452.20426,990
08 Dec 20232,520.002,528.002,474.002,474.002,438.40479,619
07 Dec 20232,502.002,540.002,496.002,506.002,469.94180,272
06 Dec 20232,460.002,528.002,446.002,524.002,487.68406,811
05 Dec 20232,428.002,464.002,402.002,462.002,426.58197,074
04 Dec 20232,422.002,490.002,422.002,442.002,406.86177,039
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...