Greggs (GRG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
26/05/2015 1,181.00p 1,194.00p 1,165.00p 1,178.00p 155512
22/05/2015 1,180.00p 1,206.03p 1,170.00p 1,175.00p 269687
21/05/2015 1,169.00p 1,185.00p 1,156.00p 1,180.00p 383824
20/05/2015 1,157.00p 1,169.92p 1,148.00p 1,168.00p 215396
19/05/2015 1,165.00p 1,171.00p 1,147.00p 1,164.00p 149900
18/05/2015 1,141.00p 1,155.00p 1,138.00p 1,155.00p 467617
15/05/2015 1,143.00p 1,152.00p 1,136.00p 1,150.00p 230079
14/05/2015 1,144.00p 1,144.00p 1,125.77p 1,131.00p 188254
13/05/2015 1,138.00p 1,152.00p 1,129.80p 1,137.00p 507878
12/05/2015 1,174.00p 1,189.00p 1,140.19p 1,142.00p 457932
11/05/2015 1,162.00p 1,192.00p 1,149.34p 1,183.00p 274164
08/05/2015 1,150.00p 1,177.00p 1,147.00p 1,158.00p 480516
07/05/2015 1,125.00p 1,151.28p 1,119.00p 1,140.00p 614335
06/05/2015 1,146.00p 1,152.00p 1,130.00p 1,136.00p 227330
05/05/2015 1,168.00p 1,174.00p 1,133.00p 1,144.00p 527505
01/05/2015 1,190.00p 1,193.28p 1,153.00p 1,156.00p 267794
30/04/2015 1,162.00p 1,197.00p 1,133.42p 1,189.00p 689585
29/04/2015 1,101.00p 1,160.00p 1,085.00p 1,155.00p 954168
28/04/2015 1,106.00p 1,114.40p 1,074.00p 1,076.00p 374070
27/04/2015 1,092.00p 1,126.40p 1,085.00p 1,111.00p 202844
24/04/2015 1,080.00p 1,097.00p 1,080.00p 1,095.00p 338814
23/04/2015 1,076.00p 1,095.00p 1,076.00p 1,086.00p 322658
22/04/2015 1,082.00p 1,089.50p 1,069.36p 1,084.00p 421397
21/04/2015 1,070.00p 1,090.00p 1,067.00p 1,083.00p 275770
20/04/2015 1,069.00p 1,074.28p 1,062.00p 1,066.00p 227167
17/04/2015 1,068.00p 1,079.00p 1,059.00p 1,059.00p 195552
16/04/2015 1,082.00p 1,087.00p 1,064.00p 1,072.00p 551055
15/04/2015 1,055.00p 1,087.13p 1,048.00p 1,083.00p 393548
14/04/2015 1,067.00p 1,067.00p 1,040.00p 1,049.00p 321724
13/04/2015 1,080.00p 1,080.00p 1,043.00p 1,056.00p 210509
10/04/2015 1,069.00p 1,078.00p 1,053.00p 1,065.00p 330579
09/04/2015 1,036.00p 1,071.00p 1,028.00p 1,070.00p 420946
08/04/2015 1,044.00p 1,044.28p 1,020.10p 1,033.00p 564537
07/04/2015 1,033.00p 1,040.00p 1,022.00p 1,037.00p 751774
02/04/2015 1,023.00p 1,045.00p 999.00p 1,038.00p 239154
01/04/2015 1,015.00p 1,027.00p 1,000.00p 1,019.00p 419820
31/03/2015 1,032.00p 1,044.00p 1,018.00p 1,022.00p 210955
30/03/2015 1,027.00p 1,052.00p 1,026.00p 1,043.00p 161830
27/03/2015 1,036.00p 1,051.00p 1,016.00p 1,022.00p 394871
26/03/2015 1,010.00p 1,038.00p 1,004.00p 1,035.00p 267093
25/03/2015 1,017.00p 1,027.00p 1,016.00p 1,020.00p 161142
24/03/2015 1,030.00p 1,042.05p 1,015.94p 1,025.00p 191885
23/03/2015 1,040.00p 1,040.00p 1,013.63p 1,025.00p 439250
20/03/2015 1,018.00p 1,037.00p 1,010.05p 1,035.00p 400173
19/03/2015 1,000.00p 1,020.00p 1,000.00p 1,012.00p 282295
18/03/2015 1,012.00p 1,029.00p 1,009.00p 1,020.00p 490241
17/03/2015 1,015.00p 1,019.00p 1,001.76p 1,015.00p 736231
16/03/2015 1,015.00p 1,016.55p 999.99p 1,014.00p 708398
13/03/2015 987.00p 1,014.00p 987.00p 1,010.00p 320147
12/03/2015 1,005.00p 1,025.00p 988.10p 994.00p 257832
11/03/2015 976.50p 1,023.00p 963.85p 1,013.00p 456614
10/03/2015 965.50p 993.50p 963.00p 967.00p 408635
09/03/2015 980.00p 980.00p 956.50p 971.00p 1034641
06/03/2015 1,000.00p 1,001.56p 970.50p 973.50p 363841
05/03/2015 968.50p 1,019.00p 950.00p 1,001.00p 496984
04/03/2015 896.00p 975.50p 876.00p 963.00p 1200440
03/03/2015 885.00p 898.00p 870.50p 870.50p 432190
02/03/2015 871.50p 899.00p 871.50p 887.50p 229128
27/02/2015 863.50p 886.00p 861.87p 877.00p 284074
26/02/2015 859.50p 864.41p 837.50p 860.00p 227635
25/02/2015 849.00p 866.00p 841.44p 865.50p 155076
24/02/2015 868.50p 868.50p 833.00p 842.50p 699519
23/02/2015 860.50p 871.00p 852.19p 862.50p 347560
20/02/2015 852.50p 861.00p 851.00p 852.50p 139258
19/02/2015 846.00p 865.00p 846.00p 862.50p 137764
18/02/2015 853.50p 858.50p 842.00p 846.50p 177810
17/02/2015 851.50p 853.50p 841.50p 847.00p 201110
16/02/2015 850.50p 851.00p 842.00p 847.00p 152289
13/02/2015 867.50p 867.50p 847.50p 850.50p 701232
12/02/2015 840.50p 867.50p 836.81p 859.00p 411070
11/02/2015 836.50p 840.00p 830.00p 835.50p 131611
10/02/2015 830.00p 843.00p 829.00p 834.00p 180504
09/02/2015 835.50p 835.50p 825.00p 832.50p 243518
06/02/2015 830.00p 841.50p 830.00p 835.50p 288401
05/02/2015 834.50p 842.50p 832.00p 839.50p 183015
04/02/2015 828.00p 843.00p 828.00p 841.00p 152342
03/02/2015 834.00p 841.50p 827.00p 831.00p 315957
02/02/2015 825.50p 845.50p 811.00p 830.00p 515018
30/01/2015 830.00p 830.00p 801.00p 821.00p 335932
29/01/2015 821.50p 835.00p 821.50p 830.00p 221526
28/01/2015 835.00p 835.00p 820.50p 827.00p 327252
27/01/2015 846.00p 853.00p 822.50p 829.50p 185318
26/01/2015 860.00p 860.00p 843.00p 843.00p 289891
23/01/2015 846.00p 874.00p 840.31p 859.50p 460139
22/01/2015 847.00p 849.78p 835.91p 841.00p 305238
21/01/2015 839.00p 851.50p 828.06p 840.50p 236113
20/01/2015 839.00p 839.50p 826.00p 832.00p 458311
19/01/2015 830.00p 838.00p 815.00p 835.50p 1440991
16/01/2015 844.00p 852.00p 823.50p 824.50p 450954
15/01/2015 821.00p 843.50p 814.50p 841.50p 341600
14/01/2015 814.50p 842.00p 804.00p 817.00p 722640
13/01/2015 781.00p 821.00p 780.00p 820.50p 1091937
12/01/2015 729.00p 750.00p 727.35p 749.50p 278748
09/01/2015 733.00p 739.06p 714.00p 738.00p 232474
08/01/2015 740.00p 740.00p 728.41p 729.00p 159372
07/01/2015 726.00p 738.50p 726.00p 732.50p 143089
06/01/2015 715.00p 734.50p 715.00p 725.00p 137983
05/01/2015 721.00p 729.00p 717.00p 722.50p 141991
02/01/2015 734.00p 734.00p 719.50p 725.50p 155693
31/12/2014 719.00p 733.90p 717.90p 732.00p 23824
30/12/2014 729.50p 729.50p 720.00p 727.50p 59866
29/12/2014 739.00p 739.00p 722.00p 727.00p 113032
24/12/2014 730.00p 737.50p 718.28p 734.50p 121440
23/12/2014 736.00p 736.00p 710.00p 723.00p 337946
22/12/2014 703.00p 737.50p 697.00p 737.50p 316457
19/12/2014 700.00p 712.50p 690.00p 705.50p 2721629
18/12/2014 705.00p 705.00p 688.00p 693.00p 169885
17/12/2014 686.50p 707.12p 686.50p 694.00p 214295
16/12/2014 705.00p 705.00p 683.50p 690.00p 341663
15/12/2014 680.50p 704.50p 675.62p 692.50p 287588
12/12/2014 665.00p 665.00p 650.00p 656.50p 214470
11/12/2014 661.00p 664.00p 651.50p 663.00p 119919
10/12/2014 658.00p 663.50p 648.09p 662.00p 125072
09/12/2014 646.00p 664.00p 646.00p 650.00p 96411
08/12/2014 641.00p 661.50p 640.90p 661.00p 71387
05/12/2014 631.50p 648.25p 625.25p 646.00p 169600
04/12/2014 632.00p 632.00p 618.00p 627.00p 79666
03/12/2014 628.50p 631.50p 623.50p 626.50p 193499
02/12/2014 615.50p 627.00p 615.50p 625.00p 229435
01/12/2014 629.50p 637.70p 617.50p 621.50p 82085
28/11/2014 636.50p 640.00p 631.50p 636.00p 121613
27/11/2014 636.50p 642.44p 633.50p 636.00p 53672
26/11/2014 640.00p 646.50p 635.00p 639.00p 151468
25/11/2014 636.50p 649.15p 632.14p 643.00p 158417
24/11/2014 641.00p 641.00p 628.30p 633.00p 96458
21/11/2014 632.50p 643.00p 632.50p 636.50p 105164
20/11/2014 644.50p 644.50p 627.88p 636.50p 110081
19/11/2014 635.50p 640.88p 631.00p 638.50p 108969
18/11/2014 631.50p 639.03p 626.50p 633.50p 119004
17/11/2014 630.50p 632.00p 619.84p 627.50p 110691
14/11/2014 630.00p 632.50p 621.37p 631.50p 115324
13/11/2014 626.50p 630.00p 618.00p 630.00p 118978
12/11/2014 625.00p 625.00p 618.00p 623.00p 553984
11/11/2014 612.50p 624.50p 612.50p 621.50p 198301
10/11/2014 606.50p 618.50p 598.85p 618.50p 144962
07/11/2014 625.50p 625.50p 600.00p 605.50p 248423
06/11/2014 615.00p 625.00p 611.50p 618.50p 113859
05/11/2014 605.50p 620.00p 605.50p 615.50p 149511
04/11/2014 612.50p 620.00p 600.97p 607.00p 456883
03/11/2014 601.50p 613.50p 601.50p 609.00p 441548
31/10/2014 574.50p 610.00p 574.50p 605.00p 346641
30/10/2014 570.50p 578.50p 564.00p 575.00p 1616481
29/10/2014 574.50p 586.50p 567.00p 577.00p 333222
28/10/2014 580.00p 580.00p 576.00p 577.50p 283662
27/10/2014 575.50p 580.00p 574.00p 577.00p 228254
24/10/2014 579.00p 580.12p 572.00p 579.00p 130852
23/10/2014 584.00p 585.00p 568.38p 580.00p 161879
22/10/2014 577.00p 582.00p 577.00p 579.00p 286943
21/10/2014 569.50p 584.00p 569.50p 579.50p 157053
20/10/2014 583.00p 586.00p 571.90p 578.00p 71857
17/10/2014 569.50p 581.75p 566.00p 573.50p 94826
16/10/2014 562.00p 571.35p 547.80p 565.50p 110475
15/10/2014 579.00p 582.12p 563.00p 567.00p 87230
14/10/2014 569.00p 582.00p 569.00p 577.00p 119512
13/10/2014 574.50p 582.15p 567.05p 576.50p 242216
10/10/2014 590.00p 591.00p 579.00p 580.00p 393497
09/10/2014 599.50p 600.00p 589.50p 591.00p 165783
08/10/2014 600.00p 604.00p 589.25p 591.00p 123106
07/10/2014 602.00p 610.00p 597.00p 607.00p 212380
06/10/2014 594.50p 610.00p 593.50p 595.00p 104436
03/10/2014 598.50p 605.38p 588.37p 604.00p 123720
02/10/2014 604.50p 610.00p 589.00p 589.00p 99333
01/10/2014 590.00p 604.50p 590.00p 598.00p 132000
30/09/2014 594.50p 599.50p 586.75p 592.00p 78667
29/09/2014 589.00p 601.50p 589.00p 594.50p 94304
26/09/2014 595.50p 597.13p 585.50p 589.50p 791036
25/09/2014 605.00p 605.75p 590.00p 592.50p 98821
24/09/2014 611.50p 611.50p 597.00p 598.00p 121057
23/09/2014 592.00p 649.00p 590.50p 604.00p 799872
22/09/2014 595.00p 598.37p 590.00p 590.00p 107552
19/09/2014 598.00p 600.00p 590.00p 595.50p 124776
18/09/2014 598.00p 599.50p 593.39p 595.00p 83026
17/09/2014 609.00p 609.00p 593.00p 595.00p 143188
16/09/2014 602.00p 607.38p 588.42p 595.00p 191903
15/09/2014 560.00p 617.00p 560.00p 602.00p 834477
12/09/2014 531.50p 538.00p 527.72p 536.00p 39088
11/09/2014 540.00p 540.00p 530.42p 536.00p 86729
10/09/2014 532.00p 537.50p 529.80p 536.50p 56298
09/09/2014 533.50p 540.00p 533.50p 539.50p 122251
08/09/2014 539.00p 539.00p 526.50p 536.00p 64134
05/09/2014 540.00p 540.00p 532.65p 538.00p 107194
04/09/2014 545.00p 545.50p 535.33p 540.00p 63082
03/09/2014 547.50p 547.50p 535.00p 539.00p 116814
02/09/2014 544.00p 548.05p 541.74p 547.00p 129554
01/09/2014 550.00p 550.00p 540.50p 542.50p 99031
29/08/2014 549.00p 549.00p 540.54p 547.00p 103280
28/08/2014 548.00p 552.50p 541.50p 547.00p 142270
27/08/2014 548.50p 551.00p 540.00p 548.00p 277063
26/08/2014 545.00p 550.50p 544.22p 546.00p 262322
22/08/2014 554.00p 555.50p 545.00p 550.00p 81763
21/08/2014 558.00p 560.30p 552.50p 555.00p 51653
20/08/2014 561.50p 565.00p 553.30p 558.00p 121774
19/08/2014 561.00p 561.00p 554.00p 559.00p 66292
18/08/2014 557.00p 565.00p 541.50p 560.00p 143322
15/08/2014 563.50p 564.50p 551.00p 556.50p 115102
14/08/2014 550.50p 559.50p 545.60p 557.00p 106426
13/08/2014 541.50p 555.00p 541.50p 547.50p 124335
12/08/2014 548.50p 551.50p 540.37p 545.50p 130249
11/08/2014 539.00p 550.50p 533.50p 547.00p 124894
08/08/2014 525.00p 545.00p 525.00p 540.00p 194846

*Close Price adjusted for both dividends and splits