UK markets close in 1 hour 7 minutes

Greggs plc (GRG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,888.60+58.60 (+3.20%)
As of 03:08PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Jul 20221,843.801,901.001,843.801,888.601,888.60105,172
05 Jul 20221,824.001,865.001,788.001,830.001,830.00218,981
04 Jul 20221,821.001,859.001,801.001,834.001,834.00411,080
01 Jul 20221,788.001,832.001,780.001,821.001,821.00289,833
30 Jun 20221,841.001,849.001,789.001,808.001,808.00317,590
29 Jun 20221,856.001,889.001,842.001,857.001,857.00184,292
28 Jun 20221,938.001,954.001,887.801,904.001,904.00284,626
27 Jun 20221,863.001,956.001,863.001,920.001,920.00452,403
24 Jun 20221,890.001,918.001,844.491,918.001,918.00219,101
23 Jun 20221,859.001,879.001,821.001,839.001,839.00719,161
22 Jun 20221,895.001,905.711,855.001,877.001,877.00457,974
21 Jun 20221,903.001,973.001,903.001,909.001,909.00215,353
20 Jun 20221,941.001,949.001,918.581,941.001,941.00367,503
17 Jun 20221,917.001,995.001,906.911,939.001,939.00753,042
16 Jun 20221,949.001,964.501,873.001,902.001,902.00433,553
15 Jun 20221,933.001,971.001,916.601,957.001,957.00315,249
14 Jun 20221,940.001,940.001,888.001,909.001,909.00418,854
13 Jun 20221,989.002,011.161,908.001,912.001,912.00204,186
10 Jun 20222,068.002,072.002,022.002,024.002,024.00198,262
09 Jun 20222,150.002,154.002,070.002,070.002,070.00376,724
08 Jun 20222,182.002,188.352,141.122,154.002,154.00588,823
07 Jun 20222,210.002,244.002,156.002,174.002,174.00197,953
06 Jun 20222,290.002,292.002,238.002,248.002,248.00425,910
01 Jun 20222,264.002,314.002,232.002,238.002,238.00321,927
31 May 20222,230.002,280.002,230.002,264.002,264.00362,422
30 May 20222,230.002,306.002,230.002,274.002,274.00192,345
27 May 20222,226.002,262.002,222.002,240.002,240.00166,395
26 May 20222,174.002,244.002,165.602,232.002,232.00357,138
25 May 20222,150.002,184.002,130.682,174.002,174.00325,356
24 May 20222,120.002,160.002,116.002,122.002,122.001,568,375
23 May 20222,160.002,200.802,148.002,148.002,148.00256,593
20 May 20222,170.002,190.002,150.002,156.002,156.00242,001
19 May 20222,150.002,172.002,106.182,152.002,152.00504,160
18 May 20222,178.002,224.002,168.002,168.002,168.001,052,547
17 May 20222,176.002,220.002,168.002,182.002,182.001,179,158
16 May 20222,208.002,208.002,109.042,160.002,160.00409,589
13 May 20222,150.002,170.002,104.002,170.002,170.00594,106
12 May 20222,092.002,126.002,049.512,094.002,094.00500,977
12 May 202242 Dividend
11 May 20222,110.002,169.162,110.002,152.002,110.00759,151
10 May 20222,100.002,170.002,100.002,116.002,074.70164,791
09 May 20222,262.002,262.002,140.002,140.002,098.23327,542
06 May 20222,258.002,258.002,168.002,192.002,149.22399,685
05 May 20222,238.002,278.002,200.002,206.002,162.95306,369
04 May 20222,298.002,308.002,208.002,208.002,164.91405,549
03 May 20222,300.002,358.002,272.002,294.002,249.23422,081
29 Apr 20222,362.002,406.002,341.362,350.002,304.14325,085
28 Apr 20222,336.002,354.002,314.002,328.002,282.57283,846
27 Apr 20222,348.002,356.002,304.002,326.002,280.60256,903
26 Apr 20222,392.002,412.002,338.002,338.002,292.37420,924
25 Apr 20222,326.002,384.002,288.002,380.002,333.55508,265
22 Apr 20222,322.002,379.722,312.002,348.002,302.17318,311
21 Apr 20222,340.002,406.002,292.002,386.002,339.43360,642
20 Apr 20222,250.002,294.002,228.262,294.002,249.23951,549
19 Apr 20222,374.002,374.002,224.002,270.002,225.70489,431
14 Apr 20222,386.002,386.002,308.002,332.002,286.49538,773
14 Apr 202242 Dividend
13 Apr 20222,316.002,368.002,306.812,330.002,243.35342,291
12 Apr 20222,378.002,430.002,362.002,376.002,287.64127,368
11 Apr 20222,424.002,432.002,392.002,402.002,312.67150,285
08 Apr 20222,458.002,458.002,388.002,414.002,324.22129,902
07 Apr 20222,450.002,460.002,398.002,420.002,330.00156,185
06 Apr 20222,482.002,482.002,371.232,410.002,320.37209,247
05 Apr 20222,480.002,480.002,418.002,452.002,360.81265,742
04 Apr 20222,536.002,536.002,440.002,458.002,366.59130,329
01 Apr 20222,510.002,532.002,460.002,484.002,391.62216,281
31 Mar 20222,448.002,534.002,448.002,461.002,369.47209,509
30 Mar 20222,562.002,617.002,493.002,504.002,410.87782,547
29 Mar 20222,540.002,591.002,516.002,579.002,483.09336,525
28 Mar 20222,458.002,499.002,434.002,499.002,406.06188,229
25 Mar 20222,391.002,449.002,391.002,418.002,328.07150,818
24 Mar 20222,454.002,454.002,378.812,416.002,326.15187,591
24 Mar 202240 Dividend
23 Mar 20222,513.002,554.002,455.002,460.002,330.00231,519
22 Mar 20222,515.002,522.302,465.622,512.002,379.25397,083
21 Mar 20222,515.002,551.402,453.002,474.002,343.26215,834
18 Mar 20222,502.002,556.002,478.002,556.002,420.93489,285
17 Mar 20222,480.002,516.402,458.002,511.002,378.30252,471
16 Mar 20222,401.002,511.002,380.602,492.002,360.31554,444
15 Mar 20222,300.002,392.002,282.002,371.002,245.70264,391
14 Mar 20222,363.002,381.002,315.002,325.002,202.13212,453
11 Mar 20222,239.002,386.002,239.002,336.002,212.55358,353
10 Mar 20222,347.002,347.002,204.002,232.002,114.05428,841
09 Mar 20222,240.002,342.682,213.872,303.002,181.30499,121
08 Mar 20222,225.002,285.002,025.442,206.002,089.421,235,745
07 Mar 20222,296.002,343.002,174.002,283.002,162.35726,504
04 Mar 20222,429.002,451.002,328.002,334.002,210.66353,304
03 Mar 20222,546.002,581.002,437.002,437.002,308.21399,072
02 Mar 20222,522.002,585.002,511.002,551.002,416.19212,892
01 Mar 20222,572.002,643.002,538.002,538.002,403.88220,283
28 Feb 20222,545.002,583.002,522.002,575.002,438.92439,698
25 Feb 20222,528.002,619.002,523.122,600.002,462.60253,090
24 Feb 20222,428.002,526.002,391.752,503.002,370.73366,403
23 Feb 20222,600.002,600.002,498.002,498.002,365.99199,104
22 Feb 20222,586.002,586.002,479.002,533.002,399.14289,257
21 Feb 20222,591.002,603.602,521.002,523.002,389.67249,293
18 Feb 20222,609.002,620.002,555.002,584.002,447.45178,546
17 Feb 20222,699.002,699.002,590.002,609.002,471.12185,964
16 Feb 20222,641.002,667.002,629.002,657.002,516.59219,080
15 Feb 20222,556.002,664.002,556.002,664.002,523.22171,021
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...