UK markets close in 5 hours 9 minutes

Greggs plc (GRG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,353.39+55.39 (+2.41%)
As of 11:06AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20212,311.002,360.002,296.002,353.392,353.3956,395
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
10 Mar 20212,128.002,154.802,114.002,132.002,132.00256,377
09 Mar 20212,134.002,168.002,121.252,138.002,138.00833,669
08 Mar 20212,100.002,158.002,094.002,138.002,138.00240,444
05 Mar 20212,132.002,150.002,096.002,098.002,098.00321,153
04 Mar 20212,126.002,168.002,096.082,150.002,150.00413,401
03 Mar 20212,142.002,176.002,138.002,154.002,154.00219,574
02 Mar 20212,188.002,200.002,134.002,134.002,134.00452,286
01 Mar 20212,106.002,186.002,100.002,170.002,170.00248,231
26 Feb 20212,126.002,144.002,070.652,086.002,086.00354,555
25 Feb 20212,272.002,286.002,154.002,160.002,160.00444,072
24 Feb 20212,196.002,292.002,191.362,252.002,252.00470,136
23 Feb 20212,186.002,268.002,164.002,164.002,164.00463,256
22 Feb 20212,130.002,174.002,075.622,172.002,172.00209,841
19 Feb 20212,118.002,120.082,076.002,090.002,090.00160,890
18 Feb 20212,132.002,168.002,080.002,080.002,080.00225,295
17 Feb 20212,152.002,176.002,128.002,148.002,148.00194,362
16 Feb 20212,198.002,198.002,154.002,160.002,160.00197,619
15 Feb 20212,110.002,178.002,110.002,168.002,168.00289,269
12 Feb 20212,026.002,102.002,022.002,092.002,092.00183,483
11 Feb 20212,004.002,054.002,004.002,044.002,044.00156,602
10 Feb 20212,064.002,064.002,026.002,040.002,040.00239,782
09 Feb 20212,084.002,084.002,038.002,050.002,050.00271,793
08 Feb 20212,100.002,130.002,062.002,062.002,062.00388,102
05 Feb 20212,108.002,128.002,094.002,108.002,108.00441,063
04 Feb 20212,174.002,174.002,100.002,100.002,100.00309,271
03 Feb 20212,116.002,166.382,116.002,134.002,134.00205,015
02 Feb 20212,078.002,136.002,078.002,132.002,132.00279,876
01 Feb 20212,064.002,125.192,056.002,110.002,110.00492,726
29 Jan 20212,044.002,091.192,026.002,074.002,074.00308,194
28 Jan 20212,070.002,086.002,020.402,066.002,066.00273,479
27 Jan 20212,066.002,106.002,040.002,080.002,080.00351,713
26 Jan 20212,010.002,076.001,983.002,064.002,064.00283,871
25 Jan 20212,028.002,056.001,989.791,999.001,999.00527,600
22 Jan 20212,042.002,074.002,014.002,056.002,056.00532,174
21 Jan 20211,947.002,066.001,947.002,054.002,054.00431,691
20 Jan 20211,960.001,997.001,960.001,997.001,997.00328,027
19 Jan 20211,923.001,968.541,900.001,960.001,960.00365,718
18 Jan 20211,885.001,921.001,860.211,907.001,907.00244,413
15 Jan 20211,872.001,903.001,842.291,880.001,880.001,031,048
14 Jan 20211,838.001,929.001,812.001,863.001,863.00461,101
13 Jan 20211,835.001,835.001,789.001,801.001,801.001,025,262
12 Jan 20211,860.001,864.001,816.001,816.001,816.00471,496
11 Jan 20211,931.001,933.601,856.001,856.001,856.00539,624
08 Jan 20211,931.001,941.001,895.001,930.001,930.00851,948
07 Jan 20211,930.001,939.001,872.001,901.001,901.00655,868
06 Jan 20211,800.001,981.001,800.001,920.001,920.001,210,475
05 Jan 20211,743.001,819.001,709.401,780.001,780.00791,432
04 Jan 20211,843.001,850.001,760.001,771.001,771.00497,422
31 Dec 20201,820.001,832.541,790.001,790.001,790.0060,374
30 Dec 20201,869.001,869.001,833.001,837.001,837.00176,543
29 Dec 20201,840.001,905.001,840.001,843.001,843.00469,136
24 Dec 20201,802.001,848.001,802.001,837.001,837.00143,312
23 Dec 20201,730.001,804.001,718.001,803.001,803.00253,812
22 Dec 20201,704.001,741.001,699.001,730.001,730.00225,497
21 Dec 20201,700.001,746.001,620.001,698.001,698.00600,762
18 Dec 20201,719.001,747.001,712.001,735.001,735.00560,048
17 Dec 20201,682.001,734.151,675.001,709.001,709.00231,818
16 Dec 20201,700.001,735.001,690.001,692.001,692.00317,666
15 Dec 20201,660.001,692.001,652.001,683.001,683.00305,091
14 Dec 20201,671.001,716.001,657.001,669.001,669.00343,097
11 Dec 20201,662.001,676.001,624.031,657.001,657.00498,488
10 Dec 20201,722.001,722.001,654.281,679.001,679.00516,910
09 Dec 20201,766.001,770.001,684.001,704.001,704.00444,145
08 Dec 20201,785.001,785.001,748.001,756.001,756.00347,110
07 Dec 20201,797.001,816.001,759.001,776.001,776.00245,163
04 Dec 20201,839.001,848.001,813.001,820.001,820.00583,206
03 Dec 20201,786.001,844.001,776.001,826.001,826.00299,519
02 Dec 20201,775.001,794.001,744.001,778.001,778.00340,494
01 Dec 20201,674.001,764.001,674.001,760.001,760.00272,881
30 Nov 20201,716.001,757.151,661.001,685.001,685.00502,145
27 Nov 20201,773.001,773.001,691.631,738.001,738.00512,750
26 Nov 20201,805.001,807.001,743.001,747.001,747.00456,923
25 Nov 20201,820.001,855.071,797.311,799.001,799.00479,358
24 Nov 20201,779.001,856.001,779.001,845.001,845.00704,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...