UK Markets open in 2 hrs 11 mins

Greggs plc (GRG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3,021.00-2.00 (-0.07%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021------
21 Oct 20213,000.003,035.902,977.003,021.003,021.00423,964
20 Oct 20213,094.003,100.003,008.983,023.003,023.00131,756
19 Oct 20213,085.003,123.003,068.003,099.003,099.00162,723
18 Oct 20213,144.003,149.463,068.003,068.003,068.00251,141
15 Oct 20213,100.003,163.003,080.003,150.003,150.00280,252
14 Oct 20213,138.003,138.003,060.003,115.003,115.00214,911
13 Oct 20213,038.003,071.002,988.003,065.003,065.00203,210
12 Oct 20212,973.003,021.002,917.003,010.003,010.00190,729
11 Oct 20213,068.003,068.002,940.002,988.002,988.00193,823
08 Oct 20212,959.003,026.002,921.002,989.002,989.00406,873
07 Oct 20213,052.003,075.002,899.002,932.002,932.00381,645
06 Oct 20213,167.003,189.002,994.002,999.002,999.00829,212
05 Oct 20212,945.003,218.002,944.003,192.003,192.001,089,396
04 Oct 20213,003.003,003.002,837.502,873.002,873.00374,703
01 Oct 20212,952.002,984.002,870.002,984.002,984.00373,323
30 Sept 20213,050.003,072.002,936.602,948.002,948.00377,834
29 Sept 20212,945.003,042.002,945.003,004.003,004.00287,684
28 Sept 20213,093.003,096.002,967.002,970.002,970.00374,777
27 Sept 20213,100.003,135.003,080.003,095.003,095.00225,668
24 Sept 20213,111.003,122.003,068.003,079.003,079.00177,410
23 Sept 20213,090.003,136.003,090.003,120.003,120.00221,850
22 Sept 20212,951.003,129.002,951.003,099.003,099.00306,781
21 Sept 20213,026.003,033.002,980.003,017.003,017.00300,240
20 Sept 20212,929.003,007.412,912.002,993.002,993.00304,614
17 Sept 20212,955.002,997.002,935.002,978.002,978.00855,144
16 Sept 20212,957.002,988.002,936.002,945.002,945.00437,535
15 Sept 20213,030.003,030.002,933.002,933.002,933.00209,264
14 Sept 20213,030.003,030.002,973.002,993.002,993.00218,585
13 Sept 20212,996.382,997.192,970.002,982.002,982.0019,583
10 Sept 20212,981.003,011.002,976.002,984.002,984.00302,756
09 Sept 20212,966.003,020.882,966.002,983.002,983.00334,099
09 Sept 202115 Dividend
08 Sept 20213,024.003,046.002,997.043,024.003,009.00135,702
07 Sept 20213,030.003,055.003,008.103,025.003,010.00167,704
06 Sept 20213,067.003,087.003,024.003,024.003,009.00172,162
03 Sept 20213,041.003,087.003,041.003,059.003,043.83434,497
02 Sept 20213,122.003,132.003,079.003,084.003,068.70229,751
01 Sept 20213,070.003,117.003,036.003,117.003,101.54251,785
31 Aug 20213,019.003,051.003,005.003,042.003,026.91270,060
27 Aug 20213,041.003,066.003,005.003,017.003,002.03236,823
26 Aug 20213,018.003,038.003,002.003,027.003,011.99170,097
25 Aug 20213,045.003,045.002,985.003,022.003,007.01136,276
24 Aug 20212,962.003,014.002,960.002,985.002,970.19248,312
23 Aug 20213,029.003,029.002,962.002,962.002,947.31268,647
20 Aug 20212,900.003,007.002,900.002,992.002,977.16279,667
19 Aug 20212,955.002,973.002,906.002,973.002,958.25222,046
18 Aug 20212,956.002,979.002,954.002,970.002,955.27179,153
17 Aug 20212,970.003,004.002,949.002,951.002,936.36167,434
16 Aug 20212,974.003,000.002,951.402,993.002,978.15162,728
13 Aug 20212,966.002,991.002,956.002,985.002,970.19349,230
12 Aug 20212,949.002,993.392,940.002,960.002,945.32216,010
11 Aug 20212,970.002,981.002,920.002,954.002,939.35298,680
10 Aug 20212,890.002,959.002,890.002,929.002,914.47461,964
09 Aug 20212,861.002,906.002,842.022,892.002,877.65220,833
06 Aug 20212,864.002,882.002,837.002,860.002,845.81137,207
05 Aug 20212,750.002,864.002,708.002,864.002,849.79245,800
04 Aug 20212,714.002,765.002,697.002,721.002,707.50296,041
03 Aug 20212,751.002,868.002,690.002,724.002,710.49535,615
02 Aug 20212,718.002,808.002,707.602,804.002,790.09247,783
30 Jul 20212,812.002,812.002,731.002,755.002,741.33215,886
29 Jul 20212,818.002,818.002,765.002,792.002,778.15263,842
28 Jul 20212,790.002,810.002,723.002,777.002,763.23145,644
27 Jul 20212,695.002,752.942,690.582,747.002,733.37353,844
26 Jul 20212,687.002,740.002,658.002,740.002,726.41386,918
23 Jul 20212,632.002,693.002,599.002,683.002,669.69207,647
22 Jul 20212,657.002,660.002,625.062,632.002,618.94234,559
21 Jul 20212,500.002,614.002,500.002,595.002,582.13212,562
20 Jul 20212,529.002,574.002,497.022,523.002,510.49318,144
19 Jul 20212,575.002,589.712,518.002,541.002,528.40342,057
16 Jul 20212,599.002,616.002,577.502,614.002,601.03296,983
15 Jul 20212,633.002,641.002,587.002,587.002,574.17236,320
14 Jul 20212,663.002,680.002,621.002,633.002,619.94128,786
13 Jul 20212,664.002,695.002,659.002,684.002,670.69169,153
12 Jul 20212,754.002,754.002,647.002,674.002,660.74280,680
09 Jul 20212,772.002,772.002,686.002,713.002,699.54171,959
08 Jul 20212,763.002,798.002,697.002,706.002,692.58221,382
07 Jul 20212,824.002,824.002,749.002,795.002,781.14171,373
06 Jul 20212,790.002,803.002,757.002,771.002,757.26297,802
05 Jul 20212,749.002,793.002,740.002,793.002,779.15175,228
02 Jul 20212,708.002,749.002,693.822,749.002,735.36211,725
01 Jul 20212,620.002,705.002,613.002,703.002,689.59393,605
30 Jun 20212,569.002,596.002,531.002,595.002,582.13394,431
29 Jun 20212,696.002,696.002,582.002,582.002,569.19274,849
28 Jun 20212,626.002,686.002,549.002,634.002,620.93307,154
25 Jun 20212,555.002,582.042,522.002,560.002,547.30208,688
24 Jun 20212,504.002,547.002,504.002,520.002,507.50287,677
23 Jun 20212,504.002,570.002,504.002,528.002,515.46161,924
22 Jun 20212,586.002,586.002,503.002,558.002,545.31257,050
21 Jun 20212,470.002,552.002,470.002,530.002,517.45380,389
18 Jun 20212,556.002,580.002,515.002,528.002,515.46815,466
17 Jun 20212,564.002,590.002,542.002,560.002,547.30756,246
16 Jun 20212,579.002,595.002,548.002,580.002,567.20278,207
15 Jun 20212,546.002,577.002,537.582,554.002,541.33295,624
14 Jun 20212,604.002,604.002,522.002,545.002,532.38196,032
11 Jun 20212,540.002,565.002,523.002,558.002,545.31210,088
10 Jun 20212,565.002,627.002,507.002,540.002,527.40221,853
09 Jun 20212,649.002,649.002,578.002,618.002,605.01175,738
08 Jun 20212,631.002,631.002,559.002,601.002,588.10140,792
07 Jun 20212,610.002,619.002,565.002,573.002,560.2497,709
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...