Greggs (GRG) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Greggs

Date Open High Low Close* Volume
04/03/2016 1,165.00p 1,166.74p 1,143.00p 1,158.00p 405960
03/03/2016 1,153.00p 1,175.73p 1,144.20p 1,152.00p 294645
02/03/2016 1,197.00p 1,210.94p 1,135.00p 1,146.00p 411222
01/03/2016 1,056.00p 1,210.00p 1,052.50p 1,196.00p 1001407
29/02/2016 1,030.00p 1,045.76p 1,023.00p 1,035.00p 243918
26/02/2016 1,056.00p 1,075.32p 1,045.00p 1,045.00p 135772
25/02/2016 1,042.00p 1,054.20p 1,039.00p 1,045.00p 250741
24/02/2016 1,040.00p 1,067.00p 1,024.00p 1,027.00p 186658
23/02/2016 1,040.00p 1,071.00p 1,017.99p 1,021.00p 131219
22/02/2016 1,022.00p 1,051.00p 1,022.00p 1,040.00p 203011
19/02/2016 1,039.00p 1,048.00p 1,017.00p 1,018.00p 190839
18/02/2016 1,026.00p 1,047.00p 1,026.00p 1,039.00p 159014
17/02/2016 1,000.00p 1,034.00p 1,000.00p 1,023.00p 145883
16/02/2016 1,019.00p 1,028.00p 994.50p 995.00p 240171
15/02/2016 995.50p 1,026.00p 995.50p 1,008.00p 206043
12/02/2016 985.00p 995.92p 977.00p 988.00p 253018
11/02/2016 977.00p 986.50p 962.50p 983.00p 256798
10/02/2016 976.50p 994.50p 976.00p 983.00p 511194
09/02/2016 974.00p 980.50p 959.50p 977.50p 473788
08/02/2016 997.50p 997.50p 957.41p 969.00p 515095
05/02/2016 1,019.00p 1,027.00p 981.00p 991.50p 305387
04/02/2016 1,037.00p 1,045.00p 1,010.00p 1,019.00p 149247
03/02/2016 1,049.00p 1,058.00p 1,021.00p 1,024.00p 421369
02/02/2016 1,043.00p 1,059.00p 1,040.00p 1,047.00p 321222
01/02/2016 1,040.00p 1,050.00p 1,028.00p 1,040.00p 288681
29/01/2016 1,055.00p 1,055.00p 1,034.00p 1,042.00p 234481
28/01/2016 1,030.00p 1,072.00p 1,028.00p 1,047.00p 578374
27/01/2016 997.00p 1,052.00p 984.66p 1,046.00p 377449
26/01/2016 977.00p 996.50p 970.00p 995.00p 284729
25/01/2016 1,006.00p 1,006.00p 981.27p 990.50p 222799
22/01/2016 1,005.00p 1,008.20p 973.50p 994.50p 345199
21/01/2016 984.00p 992.00p 957.50p 991.50p 409348
20/01/2016 989.00p 989.00p 952.50p 970.00p 564839
19/01/2016 1,012.00p 1,022.00p 988.50p 1,011.00p 438730
18/01/2016 1,003.00p 1,009.00p 985.50p 995.00p 285019
15/01/2016 1,028.00p 1,034.00p 984.00p 1,011.00p 722144
14/01/2016 1,035.00p 1,040.00p 987.00p 1,034.00p 578442
13/01/2016 1,048.00p 1,090.00p 1,014.17p 1,033.00p 781759
12/01/2016 1,198.00p 1,198.76p 1,040.90p 1,049.00p 1588610
11/01/2016 1,270.00p 1,270.00p 1,213.00p 1,225.00p 1056641
08/01/2016 1,245.00p 1,266.00p 1,241.00p 1,246.00p 199772
07/01/2016 1,263.00p 1,263.00p 1,227.34p 1,243.00p 281231
06/01/2016 1,288.00p 1,288.00p 1,249.00p 1,276.00p 197534
05/01/2016 1,277.00p 1,277.00p 1,249.00p 1,272.00p 743860
04/01/2016 1,305.00p 1,310.00p 1,267.00p 1,274.00p 158736
31/12/2015 1,318.00p 1,335.00p 1,303.00p 1,314.00p 71265
30/12/2015 1,305.00p 1,310.72p 1,294.73p 1,306.00p 227882
29/12/2015 1,300.00p 1,319.00p 1,292.00p 1,304.00p 106852
24/12/2015 1,289.00p 1,298.00p 1,275.00p 1,298.00p 21065
23/12/2015 1,312.00p 1,312.00p 1,280.15p 1,296.00p 84992
22/12/2015 1,289.00p 1,306.00p 1,275.00p 1,288.00p 101938
21/12/2015 1,280.00p 1,305.00p 1,272.54p 1,287.00p 170093
18/12/2015 1,294.00p 1,294.00p 1,272.00p 1,280.00p 210790
17/12/2015 1,301.00p 1,311.85p 1,282.00p 1,287.00p 179722
16/12/2015 1,295.00p 1,301.00p 1,281.00p 1,291.00p 198311
15/12/2015 1,268.00p 1,291.00p 1,268.00p 1,281.00p 213221
14/12/2015 1,242.00p 1,281.00p 1,242.00p 1,270.00p 218318
11/12/2015 1,289.00p 1,289.00p 1,250.00p 1,254.00p 138345
10/12/2015 1,270.00p 1,292.00p 1,245.00p 1,281.00p 331605
09/12/2015 1,282.00p 1,309.00p 1,273.00p 1,273.00p 331661
08/12/2015 1,300.00p 1,312.00p 1,295.00p 1,300.00p 208206
07/12/2015 1,301.00p 1,312.00p 1,296.74p 1,302.00p 236547
04/12/2015 1,320.00p 1,323.84p 1,287.00p 1,298.00p 206340
03/12/2015 1,278.00p 1,325.88p 1,278.00p 1,313.00p 336729
02/12/2015 1,268.00p 1,297.00p 1,248.00p 1,287.00p 352685
01/12/2015 1,236.00p 1,267.00p 1,236.00p 1,244.00p 193155
30/11/2015 1,211.00p 1,244.00p 1,211.00p 1,243.00p 179628
27/11/2015 1,205.00p 1,223.00p 1,205.00p 1,216.00p 122822
26/11/2015 1,192.00p 1,219.00p 1,192.00p 1,212.00p 129667
25/11/2015 1,186.00p 1,199.00p 1,178.00p 1,195.00p 89929
24/11/2015 1,199.00p 1,199.00p 1,167.00p 1,181.00p 123907
23/11/2015 1,182.00p 1,205.00p 1,182.00p 1,196.00p 95155
20/11/2015 1,196.00p 1,211.00p 1,193.00p 1,208.00p 95319
19/11/2015 1,196.00p 1,212.00p 1,188.16p 1,200.00p 199875
18/11/2015 1,177.00p 1,193.00p 1,171.00p 1,185.00p 100278
17/11/2015 1,173.00p 1,193.00p 1,171.00p 1,181.00p 87464
16/11/2015 1,150.00p 1,180.00p 1,149.10p 1,175.00p 118325
13/11/2015 1,155.00p 1,174.00p 1,155.00p 1,163.00p 133357
12/11/2015 1,169.00p 1,189.00p 1,159.00p 1,166.00p 343816
11/11/2015 1,176.00p 1,190.00p 1,163.00p 1,176.00p 168995
10/11/2015 1,177.00p 1,177.00p 1,142.00p 1,161.00p 159775
09/11/2015 1,175.00p 1,175.56p 1,159.00p 1,165.00p 134445
06/11/2015 1,187.00p 1,200.00p 1,169.00p 1,175.00p 191792
05/11/2015 1,181.00p 1,194.00p 1,167.00p 1,187.00p 173644
04/11/2015 1,187.00p 1,194.00p 1,177.00p 1,184.00p 152083
03/11/2015 1,192.00p 1,199.00p 1,180.00p 1,187.00p 117030
02/11/2015 1,188.00p 1,206.00p 1,185.00p 1,188.00p 137657
30/10/2015 1,185.00p 1,193.44p 1,179.00p 1,188.00p 164956
29/10/2015 1,184.00p 1,197.00p 1,178.00p 1,185.00p 157694
28/10/2015 1,155.00p 1,190.00p 1,153.00p 1,185.00p 298867
27/10/2015 1,152.00p 1,166.00p 1,150.60p 1,153.00p 93780
26/10/2015 1,145.00p 1,163.00p 1,145.00p 1,155.00p 125471
23/10/2015 1,139.00p 1,158.00p 1,130.00p 1,154.00p 151825
22/10/2015 1,134.00p 1,147.00p 1,134.00p 1,136.00p 217924
21/10/2015 1,134.00p 1,143.87p 1,117.00p 1,139.00p 278903
20/10/2015 1,124.00p 1,142.80p 1,123.00p 1,128.00p 207346
19/10/2015 1,121.00p 1,144.00p 1,112.00p 1,129.00p 151374
16/10/2015 1,108.00p 1,129.00p 1,108.00p 1,124.00p 217639
15/10/2015 1,099.00p 1,103.00p 1,087.00p 1,103.00p 116232
14/10/2015 1,095.00p 1,116.00p 1,088.00p 1,093.00p 171683
13/10/2015 1,102.00p 1,109.00p 1,091.00p 1,099.00p 231597
12/10/2015 1,103.00p 1,120.00p 1,097.00p 1,104.00p 272498
09/10/2015 1,135.00p 1,135.00p 1,096.00p 1,102.00p 226419
08/10/2015 1,137.00p 1,138.84p 1,106.00p 1,119.00p 258506
07/10/2015 1,163.00p 1,173.00p 1,123.00p 1,134.00p 453483
06/10/2015 1,118.00p 1,192.00p 1,115.00p 1,158.00p 1184398
05/10/2015 1,090.00p 1,090.00p 1,069.00p 1,076.00p 182311
02/10/2015 1,092.00p 1,092.00p 1,054.00p 1,070.00p 195889
01/10/2015 1,098.00p 1,098.00p 1,077.00p 1,081.00p 132367
30/09/2015 1,090.00p 1,095.00p 1,079.00p 1,085.00p 166817
29/09/2015 1,080.00p 1,089.00p 1,066.00p 1,072.00p 141359
28/09/2015 1,091.00p 1,103.00p 1,085.00p 1,085.00p 93532
25/09/2015 1,095.00p 1,117.00p 1,093.00p 1,095.00p 205212
24/09/2015 1,090.00p 1,105.00p 1,075.00p 1,080.00p 217578
23/09/2015 1,093.00p 1,098.00p 1,079.72p 1,089.00p 113352
22/09/2015 1,109.00p 1,115.00p 1,082.00p 1,087.00p 123685
21/09/2015 1,122.00p 1,127.00p 1,109.74p 1,110.00p 190352
18/09/2015 1,122.00p 1,128.00p 1,114.00p 1,122.00p 286291
17/09/2015 1,123.00p 1,132.00p 1,122.00p 1,123.00p 166030
16/09/2015 1,114.00p 1,129.00p 1,106.32p 1,122.00p 248481
15/09/2015 1,134.00p 1,134.00p 1,095.00p 1,103.00p 144237
14/09/2015 1,127.00p 1,136.00p 1,108.44p 1,121.00p 103412
11/09/2015 1,127.00p 1,128.00p 1,113.00p 1,119.00p 107307
10/09/2015 1,140.00p 1,151.00p 1,117.00p 1,126.00p 148232
09/09/2015 1,140.00p 1,159.00p 1,136.00p 1,147.00p 163399
08/09/2015 1,128.00p 1,128.00p 1,114.94p 1,121.00p 85748
07/09/2015 1,116.00p 1,127.00p 1,100.90p 1,111.00p 131959
04/09/2015 1,112.00p 1,125.00p 1,104.00p 1,121.00p 193763
03/09/2015 1,127.00p 1,130.00p 1,114.00p 1,126.00p 285988
02/09/2015 1,127.00p 1,138.46p 1,119.00p 1,121.00p 177506
01/09/2015 1,117.00p 1,128.00p 1,098.00p 1,121.00p 204436
28/08/2015 1,161.00p 1,161.64p 1,122.00p 1,140.00p 192322
27/08/2015 1,157.00p 1,175.00p 1,144.00p 1,155.00p 334674
26/08/2015 1,146.00p 1,159.00p 1,118.72p 1,139.00p 280895
25/08/2015 1,107.00p 1,157.00p 1,101.00p 1,153.00p 282277
24/08/2015 1,122.00p 1,129.00p 1,062.87p 1,095.00p 429906
21/08/2015 1,167.00p 1,183.00p 1,141.00p 1,146.00p 193251
20/08/2015 1,184.00p 1,200.00p 1,177.00p 1,180.00p 154139
19/08/2015 1,208.00p 1,208.00p 1,188.75p 1,189.00p 130436
18/08/2015 1,202.00p 1,217.00p 1,202.00p 1,211.00p 87397
17/08/2015 1,222.00p 1,229.00p 1,202.00p 1,211.00p 75864
14/08/2015 1,223.00p 1,232.00p 1,202.00p 1,220.00p 144876
13/08/2015 1,222.00p 1,229.00p 1,199.00p 1,217.00p 136541
12/08/2015 1,229.00p 1,229.16p 1,195.00p 1,205.00p 371761
11/08/2015 1,247.00p 1,253.00p 1,240.00p 1,243.00p 197002
10/08/2015 1,256.00p 1,259.00p 1,230.00p 1,258.00p 383954
07/08/2015 1,267.00p 1,267.00p 1,222.00p 1,245.00p 251684
06/08/2015 1,282.00p 1,288.25p 1,251.72p 1,259.00p 293077
05/08/2015 1,329.00p 1,329.54p 1,275.00p 1,285.00p 286873
04/08/2015 1,325.00p 1,331.00p 1,312.00p 1,320.00p 363853
03/08/2015 1,358.00p 1,362.00p 1,312.00p 1,320.00p 273506
31/07/2015 1,349.00p 1,369.00p 1,334.00p 1,355.00p 502523
30/07/2015 1,289.00p 1,343.00p 1,289.00p 1,341.00p 570802
29/07/2015 1,217.00p 1,293.00p 1,191.20p 1,285.00p 638009
28/07/2015 1,165.00p 1,190.00p 1,160.00p 1,184.00p 376619
27/07/2015 1,186.00p 1,186.00p 1,159.00p 1,168.00p 179650
24/07/2015 1,194.00p 1,194.00p 1,178.00p 1,183.00p 81195
23/07/2015 1,200.00p 1,200.00p 1,188.00p 1,190.00p 188982
22/07/2015 1,192.00p 1,198.00p 1,185.00p 1,197.00p 220792
21/07/2015 1,192.00p 1,199.00p 1,175.72p 1,193.00p 149649
20/07/2015 1,188.00p 1,196.00p 1,163.00p 1,193.00p 144856
17/07/2015 1,188.00p 1,188.00p 1,167.00p 1,183.00p 164221
16/07/2015 1,185.00p 1,198.00p 1,176.00p 1,178.00p 172581
15/07/2015 1,158.00p 1,178.00p 1,146.00p 1,176.00p 256262
14/07/2015 1,136.00p 1,158.64p 1,128.16p 1,154.00p 242299
13/07/2015 1,140.00p 1,144.00p 1,127.00p 1,130.00p 287025
10/07/2015 1,160.00p 1,161.00p 1,124.20p 1,135.00p 288364
09/07/2015 1,138.00p 1,152.00p 1,138.00p 1,147.00p 170665
08/07/2015 1,144.00p 1,157.50p 1,133.00p 1,137.00p 285791
07/07/2015 1,167.00p 1,167.00p 1,142.09p 1,148.00p 153719
06/07/2015 1,150.00p 1,170.00p 1,150.00p 1,158.00p 167517
03/07/2015 1,174.00p 1,175.00p 1,157.63p 1,165.00p 154309
02/07/2015 1,210.00p 1,212.00p 1,168.00p 1,171.00p 153756
01/07/2015 1,199.00p 1,210.00p 1,182.01p 1,183.00p 118843
30/06/2015 1,190.00p 1,204.00p 1,183.00p 1,183.00p 189388
29/06/2015 1,186.00p 1,215.00p 1,178.62p 1,202.00p 169618
26/06/2015 1,208.00p 1,216.00p 1,193.42p 1,207.00p 193221
25/06/2015 1,190.00p 1,208.00p 1,180.00p 1,205.00p 334422
24/06/2015 1,191.00p 1,194.00p 1,179.55p 1,185.00p 149560
23/06/2015 1,205.00p 1,205.00p 1,181.00p 1,186.00p 169237
22/06/2015 1,171.00p 1,192.00p 1,159.88p 1,186.00p 217851
19/06/2015 1,169.00p 1,174.00p 1,146.00p 1,152.00p 582481
18/06/2015 1,161.00p 1,166.00p 1,143.00p 1,156.00p 218746
17/06/2015 1,189.00p 1,189.00p 1,149.00p 1,165.00p 220916
16/06/2015 1,172.00p 1,187.00p 1,163.00p 1,182.00p 174663
15/06/2015 1,168.00p 1,176.00p 1,161.78p 1,170.00p 128969
12/06/2015 1,190.00p 1,197.00p 1,170.00p 1,184.00p 228407
11/06/2015 1,190.00p 1,208.00p 1,186.54p 1,198.00p 175458
10/06/2015 1,177.00p 1,197.28p 1,177.00p 1,191.00p 159110
09/06/2015 1,191.00p 1,200.00p 1,178.00p 1,187.00p 203363
08/06/2015 1,182.00p 1,194.00p 1,176.44p 1,185.00p 237194
05/06/2015 1,187.00p 1,189.20p 1,168.54p 1,178.00p 328320
04/06/2015 1,197.00p 1,199.92p 1,184.00p 1,188.00p 175093
03/06/2015 1,195.00p 1,202.00p 1,185.00p 1,191.00p 425845
02/06/2015 1,206.00p 1,206.00p 1,189.00p 1,189.00p 133106
01/06/2015 1,201.00p 1,210.00p 1,184.00p 1,198.00p 781211
29/05/2015 1,206.00p 1,217.00p 1,186.00p 1,189.00p 415545
28/05/2015 1,209.00p 1,215.00p 1,195.48p 1,208.00p 354160
27/05/2015 1,162.00p 1,218.00p 1,162.00p 1,211.00p 414447
26/05/2015 1,181.00p 1,194.00p 1,165.00p 1,178.00p 155512

*Close Price adjusted for both dividends and splits