UK Markets close in 1 hr 58 mins

Greggs plc (GRG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,360.00+24.00 (+1.03%)
As of 02:16PM GMT. Market open.
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20222,364.002,384.002,320.002,360.002,360.00165,513
01 Dec 2022------
30 Nov 2022------
29 Nov 20222,332.002,332.002,277.792,288.002,288.00275,435
28 Nov 20222,268.002,302.002,260.002,274.002,274.00142,460
25 Nov 20222,294.002,302.142,266.002,290.002,290.00319,441
24 Nov 20222,244.002,302.002,244.002,292.002,292.00154,384
23 Nov 20222,240.002,276.002,225.202,268.002,268.00268,585
22 Nov 20222,200.002,262.002,200.002,240.002,240.00561,444
21 Nov 20222,216.002,232.002,188.002,232.002,232.00151,147
18 Nov 20222,226.002,240.002,176.802,228.002,228.00324,950
17 Nov 20222,206.002,232.002,163.332,196.002,196.00346,099
16 Nov 20222,264.002,280.402,196.002,218.002,218.00276,979
15 Nov 20222,274.002,290.002,238.802,262.002,262.00385,832
14 Nov 20222,242.002,270.002,206.002,270.002,270.00310,905
11 Nov 20222,250.002,260.002,226.002,240.002,240.00372,960
10 Nov 20222,188.002,243.122,140.922,236.002,236.00312,009
09 Nov 20222,164.002,188.002,136.002,170.002,170.00224,831
08 Nov 20222,108.002,170.002,084.922,168.002,168.00213,663
07 Nov 20222,078.002,154.002,078.002,114.002,114.00508,734
04 Nov 20222,058.002,103.522,022.002,096.002,096.00292,922
03 Nov 20222,038.002,038.001,988.042,016.002,016.00231,274
02 Nov 20222,048.002,062.002,024.002,038.002,038.00266,966
01 Nov 20222,000.002,090.002,000.002,040.002,040.00406,392
31 Oct 20222,000.002,030.001,996.002,018.002,018.00228,924
28 Oct 20222,028.002,060.002,004.482,018.002,018.00238,849
27 Oct 20222,004.002,060.002,004.002,050.002,050.00366,574
26 Oct 20221,984.002,054.001,975.002,054.002,054.00471,614
25 Oct 20221,901.002,004.001,901.001,998.001,998.00288,902
24 Oct 20221,904.001,965.401,904.001,933.001,933.00371,939
21 Oct 20221,923.001,930.001,896.001,915.001,915.00342,634
20 Oct 20221,870.001,939.001,870.001,910.001,910.00565,832
19 Oct 20221,922.001,929.001,880.001,906.001,906.00588,234
18 Oct 20221,871.001,942.001,846.001,907.001,907.00521,112
17 Oct 20221,841.001,863.001,791.001,860.001,860.00573,187
14 Oct 20221,839.001,865.001,797.001,816.001,816.00486,159
13 Oct 20221,754.001,860.001,720.001,813.001,813.00433,706
12 Oct 20221,808.001,808.001,743.261,751.001,751.00310,955
11 Oct 20221,803.001,806.201,770.001,788.001,788.00506,340
10 Oct 20221,756.001,822.001,756.001,789.001,789.00241,812
07 Oct 20221,815.001,850.401,754.001,770.001,770.00625,995
06 Oct 20221,874.001,897.001,812.221,850.001,850.00552,358
05 Oct 20221,900.001,929.001,841.001,841.001,841.00811,953
04 Oct 20221,824.001,915.001,796.001,901.001,901.00775,062
03 Oct 20221,674.001,736.001,669.001,723.001,723.00235,790
30 Sept 20221,660.001,732.001,660.001,712.001,712.00290,550
29 Sept 20221,735.001,772.801,658.001,673.001,673.00394,541
28 Sept 20221,751.001,778.841,650.001,774.001,774.00818,003
27 Sept 20221,888.001,888.001,784.001,784.001,784.00520,626
26 Sept 20221,813.001,867.001,796.001,840.001,840.00550,475
23 Sept 20221,884.001,891.201,808.001,835.001,835.00222,635
22 Sept 20221,892.001,916.001,862.001,876.001,876.00323,523
21 Sept 20221,855.001,918.001,855.001,917.001,917.00491,747
20 Sept 20221,980.001,992.481,891.421,904.001,904.00456,309
16 Sept 20221,961.001,983.001,933.001,971.001,971.00484,150
15 Sept 20221,969.001,998.001,958.001,962.001,962.00249,857
14 Sept 20221,972.001,994.001,930.001,959.001,959.00195,924
13 Sept 20222,000.002,060.001,996.001,996.001,996.00475,618
12 Sept 20222,012.002,056.002,010.002,044.002,044.00309,167
09 Sept 20221,989.002,008.001,972.001,999.001,999.00224,760
08 Sept 20221,915.001,968.001,915.001,956.001,956.00235,513
07 Sept 20221,956.001,986.001,925.001,944.001,944.00390,955
06 Sept 20221,847.001,990.001,843.931,973.001,973.00497,396
05 Sept 20221,820.001,849.001,809.501,842.001,842.00506,580
02 Sept 20221,845.001,860.541,795.001,852.001,852.00333,730
01 Sept 20221,860.001,860.001,783.641,804.001,804.00355,034
31 Aug 20221,897.001,911.001,832.001,845.001,845.00707,246
30 Aug 20221,860.001,899.001,847.371,876.001,876.00349,522
26 Aug 20221,880.001,885.001,847.001,856.001,856.00315,055
25 Aug 20221,877.001,896.001,855.001,856.001,856.00183,760
24 Aug 20221,899.001,905.001,869.531,878.001,878.00160,480
23 Aug 20221,949.001,986.001,892.001,902.001,902.00162,196
22 Aug 20221,990.002,003.821,956.001,971.001,971.00290,270
19 Aug 20222,000.002,032.001,991.002,010.002,010.00375,066
18 Aug 20222,004.002,042.002,004.002,036.002,036.00111,196
17 Aug 20222,068.002,090.002,024.002,038.002,038.001,060,637
16 Aug 20222,128.002,128.002,055.182,070.002,070.00136,212
15 Aug 20222,040.002,090.002,040.002,080.002,080.00685,546
12 Aug 20222,094.002,095.062,060.002,080.002,080.00175,712
11 Aug 20222,068.002,132.002,060.002,084.002,084.00291,176
10 Aug 20222,088.002,134.002,048.002,106.002,106.00338,697
09 Aug 20222,080.002,097.602,049.902,056.002,056.00157,769
08 Aug 20222,094.002,104.002,062.002,090.002,090.00130,487
05 Aug 20222,172.002,172.002,074.002,074.002,074.00316,758
04 Aug 20222,184.002,188.002,140.002,152.002,152.001,407,507
03 Aug 20222,128.002,166.002,088.002,162.002,162.00517,155
02 Aug 20222,112.002,160.002,094.002,132.002,132.00389,603
01 Aug 20222,066.002,078.002,034.002,078.002,078.00351,384
29 Jul 20221,998.002,060.511,991.002,040.002,040.00265,596
28 Jul 20221,958.001,992.001,947.311,992.001,992.00420,490
27 Jul 20221,930.001,957.001,902.001,945.001,945.00313,489
26 Jul 20221,913.001,962.001,905.101,908.001,908.00373,954
25 Jul 20221,990.001,990.001,946.821,956.001,956.00182,114
22 Jul 20221,950.001,990.001,950.001,979.001,979.00165,069
21 Jul 20221,881.001,981.001,881.001,981.001,981.00380,901
20 Jul 20221,900.001,951.001,900.001,925.001,925.00154,668
19 Jul 20221,909.001,923.001,875.001,923.001,923.00261,725
18 Jul 20221,902.001,923.001,883.001,904.001,904.00192,651
15 Jul 20221,829.001,887.001,814.001,883.001,883.00235,006
14 Jul 20221,920.001,920.001,818.001,824.001,824.00316,611
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...