GRG.L - Greggs plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Aug 20191,990.002,008.001,974.001,985.001,985.00245,953
21 Aug 20191,985.002,004.001,984.372,004.002,004.00394,912
20 Aug 20192,022.002,028.001,976.001,980.001,980.00485,949
19 Aug 20192,034.002,034.001,986.002,022.002,022.001,106,703
16 Aug 20192,038.002,038.001,991.402,014.002,014.00357,773
15 Aug 20192,012.002,020.001,985.002,010.002,010.00397,580
14 Aug 20192,042.002,060.001,992.001,992.001,992.00601,607
13 Aug 20192,100.002,106.002,040.002,040.002,040.00530,203
12 Aug 20192,136.002,148.002,102.002,108.002,108.00376,820
09 Aug 20192,124.002,136.002,110.002,132.002,132.00422,265
08 Aug 20192,114.002,142.002,104.002,130.002,130.00471,281
07 Aug 20192,108.002,126.002,090.002,114.002,114.00767,723
06 Aug 20192,124.002,158.002,104.002,108.002,108.00395,626
05 Aug 20192,182.002,453.702,120.002,132.002,132.00546,171
02 Aug 20192,238.002,274.772,188.002,190.002,190.00541,100
01 Aug 20192,220.002,272.002,202.002,260.002,260.00589,152
31 Jul 20192,236.002,290.592,191.902,236.002,236.00937,321
30 Jul 20192,410.002,426.002,210.002,236.002,236.001,072,411
29 Jul 20192,374.002,412.002,362.002,384.002,384.00457,018
26 Jul 20192,380.002,402.002,368.002,378.002,378.00301,783
25 Jul 20192,400.002,400.002,378.002,392.002,392.00222,520
24 Jul 20192,390.002,422.002,370.002,390.002,390.00387,295
23 Jul 20192,448.002,448.002,380.002,390.002,390.00523,998
22 Jul 20192,452.002,458.002,428.002,444.002,444.00470,886
19 Jul 20192,472.002,494.002,448.002,466.002,466.00678,869
18 Jul 20192,422.002,462.002,420.002,448.002,448.001,029,954
17 Jul 20192,474.002,496.002,446.002,476.002,476.00238,109
16 Jul 20192,454.002,490.002,426.002,472.002,472.00326,124
15 Jul 20192,412.002,454.002,412.002,454.002,454.00328,405
12 Jul 20192,370.002,418.002,352.002,410.002,410.00415,213
11 Jul 20192,418.002,418.002,338.002,354.002,354.00470,962
10 Jul 20192,398.002,430.002,378.002,408.002,408.00299,456
09 Jul 20192,390.002,406.002,364.002,398.002,398.00296,381
08 Jul 20192,368.002,400.002,346.002,386.002,386.00254,374
05 Jul 20192,384.002,388.002,336.002,368.002,368.00384,876
04 Jul 20192,364.002,386.002,352.002,386.002,386.00167,855
03 Jul 20192,330.002,376.002,314.002,374.002,374.00282,315
02 Jul 20192,314.002,330.002,274.002,330.002,330.00602,825
01 Jul 20192,308.002,328.002,288.002,302.002,302.00622,745
28 Jun 20192,304.002,324.002,286.002,298.002,298.00423,112
27 Jun 20192,286.002,300.002,274.002,296.002,296.00485,375
26 Jun 20192,268.002,298.002,254.002,286.002,286.00270,629
25 Jun 20192,290.002,290.002,258.002,286.002,286.00369,781
24 Jun 20192,246.002,310.002,244.002,298.002,298.00353,573
21 Jun 20192,298.002,326.002,236.002,236.002,236.001,051,710
20 Jun 20192,286.002,300.002,268.002,294.002,294.00250,171
19 Jun 20192,272.002,286.002,230.002,274.002,274.00299,038
18 Jun 20192,280.002,282.002,244.002,282.002,282.00488,313
17 Jun 20192,246.002,292.002,238.002,260.002,260.00319,201
14 Jun 20192,200.002,246.002,200.002,246.002,246.00248,240
13 Jun 20192,234.002,250.002,192.002,200.002,200.00419,248
12 Jun 20192,216.002,250.002,210.002,234.002,234.00291,795
11 Jun 20192,220.002,224.002,196.002,216.002,216.00334,211
10 Jun 20192,232.002,240.002,192.002,210.002,210.00200,626
07 Jun 20192,226.002,226.002,198.002,222.002,222.00562,683
06 Jun 20192,214.002,224.002,198.002,212.002,212.00248,617
05 Jun 20192,168.002,236.002,168.002,204.002,204.00290,857
04 Jun 20192,168.002,200.002,122.002,160.002,160.00569,160
03 Jun 20192,174.002,178.002,140.002,156.002,156.00501,911
31 May 20192,148.002,204.002,144.002,174.002,174.00329,530
30 May 20192,122.002,160.002,104.002,150.002,150.00228,519
29 May 20192,168.002,168.002,098.002,104.002,104.00276,293
28 May 20192,138.002,190.002,124.002,170.002,170.00326,856
24 May 20192,106.002,170.002,088.002,134.002,134.00267,919
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
*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