GRG.L - Greggs plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 May 20192,106.002,140.002,088.002,132.002,132.0092,472
23 May 20192,110.002,110.002,068.002,090.002,090.00263,707
22 May 20192,190.002,190.002,094.002,102.002,102.00813,559
21 May 20192,110.002,190.002,096.002,180.002,180.00417,895
20 May 20192,044.002,120.002,022.002,118.002,118.00401,825
17 May 20192,054.002,054.001,983.002,038.002,038.00280,591
16 May 20192,098.002,098.002,006.002,058.002,058.00382,446
15 May 20192,082.002,118.002,062.002,074.002,074.00611,821
14 May 20191,945.002,088.001,933.002,060.002,060.00831,123
13 May 20191,788.001,798.001,779.001,790.001,790.00118,733
10 May 20191,792.001,802.001,785.001,793.001,793.00139,121
09 May 20191,798.001,805.001,777.001,785.001,785.00124,926
08 May 20191,817.001,862.001,787.001,791.001,791.00224,536
07 May 20191,787.001,834.001,787.001,810.001,810.00205,076
03 May 20191,772.001,798.001,759.001,797.001,797.00300,482
02 May 20191,792.001,792.001,755.001,768.001,768.00193,424
01 May 20191,795.001,798.001,781.001,784.001,784.0086,325
30 Apr 20191,821.001,821.001,785.001,797.001,797.00198,111
29 Apr 20191,850.001,850.001,807.001,816.001,816.00181,342
26 Apr 20191,836.001,844.001,815.001,844.001,844.00169,389
25 Apr 20191,839.001,850.001,814.001,831.001,831.00123,920
25 Apr 201925 Dividend
24 Apr 20191,817.001,866.001,801.001,850.001,825.00280,552
23 Apr 20191,810.001,818.001,786.001,817.001,792.45590,028
18 Apr 20191,817.001,843.001,812.001,813.001,788.50159,705
17 Apr 20191,865.001,865.001,823.001,823.001,798.36237,493
16 Apr 20191,858.001,871.001,851.001,861.001,835.85154,680
15 Apr 20191,844.001,852.001,834.001,852.001,826.97264,297
12 Apr 20191,832.001,841.001,820.001,841.001,816.12182,794
11 Apr 20191,832.001,838.001,820.001,830.001,805.27148,745
10 Apr 20191,837.001,837.001,818.001,822.001,797.38176,734
09 Apr 20191,819.001,833.001,813.001,830.001,805.27297,359
08 Apr 20191,823.001,852.001,816.001,837.001,812.18230,931
05 Apr 20191,854.001,854.001,829.001,831.001,806.26296,901
04 Apr 20191,850.001,865.001,842.001,849.001,824.01231,936
03 Apr 20191,849.001,867.001,842.001,856.001,830.92256,626
02 Apr 20191,850.001,851.001,817.001,848.001,823.03285,196
01 Apr 20191,838.001,856.001,820.001,849.001,824.01368,376
29 Mar 20191,827.001,839.001,802.001,839.001,814.15305,722
28 Mar 20191,803.001,822.001,803.001,820.001,795.41205,457
27 Mar 20191,826.001,854.001,794.001,800.001,775.68240,021
26 Mar 20191,795.001,828.001,795.001,817.001,792.45412,065
25 Mar 20191,807.001,825.001,797.001,803.001,778.64392,290
22 Mar 20191,853.001,864.001,814.001,815.001,790.47373,545
21 Mar 20191,872.001,879.001,849.001,855.001,829.93341,978
20 Mar 20191,856.001,892.001,855.001,859.001,833.88419,819
19 Mar 20191,849.001,861.001,826.001,858.001,832.89472,125
18 Mar 20191,826.001,851.001,811.001,847.001,822.04364,637
15 Mar 20191,801.001,847.001,801.001,826.001,801.32681,059
14 Mar 20191,773.001,814.001,773.001,809.001,784.55543,768
13 Mar 20191,736.001,777.001,736.001,776.001,752.00414,773
12 Mar 20191,732.001,766.001,720.001,750.001,726.35498,713
11 Mar 20191,772.001,799.001,718.001,730.001,706.62515,900
08 Mar 20191,792.001,832.001,752.001,759.001,735.23527,986
07 Mar 20191,854.001,854.001,755.001,800.001,775.68492,390
06 Mar 20191,800.001,827.001,788.001,811.001,786.531,109,400
05 Mar 20191,774.001,812.001,770.001,795.001,770.74514,697
04 Mar 20191,815.001,823.001,766.001,793.001,768.77398,366
01 Mar 20191,805.001,838.001,791.001,809.001,784.55777,172
28 Feb 20191,793.001,797.001,770.001,790.001,765.81453,764
27 Feb 20191,790.001,809.001,774.001,792.001,767.78483,048
26 Feb 20191,745.001,795.001,745.001,780.001,755.95280,559
25 Feb 20191,801.001,801.001,726.001,755.001,731.28526,115
22 Feb 20191,780.001,817.001,750.001,788.001,763.84423,559
21 Feb 20191,757.001,783.001,733.001,781.001,756.93476,881
20 Feb 20191,772.001,817.001,744.001,756.001,732.27656,862
19 Feb 20191,643.001,784.001,643.001,781.001,756.931,184,858
18 Feb 20191,575.001,602.001,570.001,602.001,580.35313,192
15 Feb 20191,581.001,585.001,566.001,585.001,563.58234,826
14 Feb 20191,555.001,577.001,541.001,573.001,551.74314,898
13 Feb 20191,551.001,577.001,548.001,554.001,533.00870,339
12 Feb 20191,555.001,589.001,549.001,558.001,536.95443,340
11 Feb 20191,589.001,589.001,571.001,575.001,553.72370,324
08 Feb 20191,589.001,597.001,573.001,573.001,551.74502,732
07 Feb 20191,600.001,616.001,587.001,588.001,566.54303,827
06 Feb 20191,610.001,628.001,603.001,606.001,584.30371,151
05 Feb 20191,590.001,611.001,577.001,606.001,584.30276,240
04 Feb 20191,540.001,592.001,540.001,581.001,559.64374,857
01 Feb 20191,558.001,576.001,538.001,546.001,525.11600,914
31 Jan 20191,567.001,583.001,545.001,550.001,529.051,338,811
30 Jan 20191,558.001,577.001,547.001,573.001,551.74213,438
29 Jan 20191,559.001,580.001,548.001,567.001,545.82501,583
28 Jan 20191,560.001,575.001,543.001,559.001,537.93251,036
25 Jan 20191,590.001,629.001,567.001,567.001,545.82510,021
24 Jan 20191,578.001,601.001,556.001,595.001,573.45685,745
23 Jan 20191,542.001,574.001,524.001,567.001,545.82539,005
22 Jan 20191,562.001,594.001,545.001,550.001,529.05468,837
21 Jan 20191,534.001,567.001,534.001,560.001,538.92288,398
18 Jan 20191,490.001,558.001,490.001,545.001,524.12555,733
17 Jan 20191,506.001,523.001,478.001,496.001,475.78367,463
16 Jan 20191,508.001,525.001,493.001,505.001,484.66549,486
15 Jan 20191,500.001,527.001,496.001,505.001,484.66648,485
14 Jan 20191,500.001,513.001,479.001,504.001,483.68565,725
11 Jan 20191,508.001,516.001,481.001,495.001,474.80653,948
10 Jan 20191,455.001,521.001,450.001,496.001,475.781,059,091
09 Jan 20191,401.001,480.001,401.001,459.001,439.28872,255
08 Jan 20191,348.001,384.001,347.001,367.001,348.53387,134
07 Jan 20191,337.001,357.001,324.001,354.001,335.70714,772
04 Jan 20191,319.001,332.001,314.001,330.001,312.03551,201
03 Jan 20191,270.001,313.001,265.001,307.001,289.34523,670
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes