Greggs (GRG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
20/03/2012 540.50p 550.05p 538.50p 545.50p 406026
19/03/2012 541.50p 548.00p 535.00p 544.00p 180402
16/03/2012 534.00p 544.00p 520.97p 543.50p 426687
15/03/2012 534.00p 543.50p 525.47p 535.00p 512602
14/03/2012 555.00p 563.00p 536.50p 548.00p 546800
13/03/2012 556.00p 562.00p 547.00p 558.00p 553473
12/03/2012 553.50p 557.00p 549.00p 555.00p 481549
09/03/2012 554.00p 556.95p 544.30p 555.50p 87397
08/03/2012 551.00p 558.00p 546.52p 555.50p 147967
07/03/2012 542.00p 551.00p 539.00p 551.00p 112621
06/03/2012 542.00p 544.50p 532.58p 544.00p 119253
05/03/2012 545.00p 547.90p 536.26p 545.00p 149455
02/03/2012 546.50p 556.00p 535.83p 547.00p 154105
01/03/2012 545.00p 552.50p 542.75p 548.50p 88027
29/02/2012 546.00p 561.00p 543.50p 547.00p 70659
28/02/2012 545.00p 555.00p 539.00p 546.00p 75913
27/02/2012 547.50p 549.83p 543.00p 546.00p 91211
24/02/2012 552.50p 555.00p 548.50p 548.50p 135244
23/02/2012 550.50p 558.84p 550.50p 552.50p 106979
22/02/2012 551.50p 557.00p 550.00p 552.00p 66861
21/02/2012 554.00p 565.64p 548.00p 552.00p 170243
20/02/2012 540.00p 567.33p 532.44p 556.00p 240256
17/02/2012 536.00p 540.00p 525.00p 540.00p 1267318
16/02/2012 532.50p 535.00p 521.11p 535.00p 69155
15/02/2012 539.00p 539.00p 530.70p 535.00p 149474
14/02/2012 540.50p 544.00p 537.00p 538.50p 119426
13/02/2012 536.50p 543.50p 532.00p 543.50p 101161
10/02/2012 536.50p 541.00p 527.09p 535.50p 192827
09/02/2012 535.50p 543.00p 533.50p 536.50p 104494
08/02/2012 539.50p 541.48p 527.07p 537.50p 100903
07/02/2012 525.00p 540.50p 525.00p 540.00p 277745
06/02/2012 520.00p 530.50p 515.00p 525.50p 121185
03/02/2012 520.00p 527.67p 516.00p 522.00p 154465
02/02/2012 520.00p 521.33p 507.50p 520.00p 83580
01/02/2012 510.50p 523.40p 506.50p 520.00p 185373
31/01/2012 512.50p 513.00p 508.50p 510.00p 95334
30/01/2012 503.50p 520.50p 498.61p 512.00p 110375
27/01/2012 507.50p 509.50p 501.00p 506.00p 104949
26/01/2012 509.00p 516.91p 504.04p 510.00p 70107
25/01/2012 510.00p 514.00p 506.00p 510.00p 55852
24/01/2012 509.00p 513.00p 499.60p 511.00p 96189
23/01/2012 509.50p 514.50p 506.50p 511.50p 122215
20/01/2012 509.00p 514.50p 508.00p 511.00p 96759
19/01/2012 509.00p 515.05p 503.31p 509.50p 118968
18/01/2012 508.50p 513.00p 505.00p 511.00p 78133
17/01/2012 515.00p 515.00p 509.00p 509.50p 68740
16/01/2012 509.50p 514.50p 492.77p 513.00p 97099
13/01/2012 515.50p 521.50p 510.50p 510.50p 101225
12/01/2012 517.50p 518.00p 508.50p 514.50p 172112
11/01/2012 520.00p 524.50p 514.33p 517.50p 417535
10/01/2012 518.50p 522.42p 508.87p 518.50p 134625
09/01/2012 513.50p 525.94p 512.50p 515.00p 104048
06/01/2012 514.50p 520.50p 509.56p 515.50p 242191
05/01/2012 518.50p 518.50p 507.50p 515.50p 127201
04/01/2012 526.00p 526.00p 514.68p 519.00p 120458
03/01/2012 510.00p 527.50p 501.56p 526.00p 165407
30/12/2011 510.50p 512.00p 503.50p 506.00p 28818
29/12/2011 511.00p 514.00p 507.50p 513.50p 45959
28/12/2011 502.50p 518.00p 502.43p 511.50p 55295
23/12/2011 503.00p 507.50p 499.79p 505.00p 40173
22/12/2011 493.80p 502.00p 493.80p 502.00p 70501
21/12/2011 500.50p 505.50p 494.90p 494.90p 49769
20/12/2011 492.00p 499.65p 488.60p 498.10p 52879
19/12/2011 494.80p 497.87p 488.00p 496.50p 39707
16/12/2011 500.00p 512.17p 497.30p 497.30p 147679
15/12/2011 498.00p 504.50p 490.00p 500.50p 88556
14/12/2011 496.80p 502.00p 495.80p 498.40p 67870
13/12/2011 499.40p 501.50p 494.18p 500.00p 74879
12/12/2011 503.50p 505.00p 498.00p 499.40p 104464
09/12/2011 499.40p 514.00p 479.26p 505.50p 283892
08/12/2011 503.50p 511.91p 496.37p 502.00p 133976
07/12/2011 490.00p 501.00p 485.72p 499.50p 216468
06/12/2011 490.50p 492.60p 484.24p 488.50p 66841
05/12/2011 495.80p 500.00p 490.14p 494.90p 52077
02/12/2011 496.00p 498.27p 488.00p 492.50p 81756
01/12/2011 496.90p 501.00p 491.92p 493.00p 152102
30/11/2011 492.00p 496.21p 484.30p 496.00p 214855
29/11/2011 494.90p 500.00p 489.00p 495.20p 67222
28/11/2011 488.50p 497.55p 485.82p 494.30p 158719
25/11/2011 484.00p 487.00p 479.80p 486.60p 81674
24/11/2011 489.90p 491.00p 477.60p 487.70p 103785
23/11/2011 485.80p 493.70p 474.75p 491.60p 134339
22/11/2011 492.80p 505.50p 486.66p 488.70p 185590
21/11/2011 496.60p 499.74p 490.00p 490.40p 105573
18/11/2011 502.00p 508.00p 500.50p 500.50p 245923
17/11/2011 504.00p 509.50p 502.00p 509.50p 76287
16/11/2011 506.50p 513.00p 499.00p 506.50p 87270
15/11/2011 507.00p 511.50p 503.14p 509.50p 130857
14/11/2011 512.50p 525.00p 507.50p 509.00p 186154
11/11/2011 511.00p 514.00p 508.00p 512.50p 76965
10/11/2011 505.50p 515.00p 499.30p 512.00p 216434
09/11/2011 517.00p 518.50p 509.50p 512.00p 97441
08/11/2011 508.50p 520.50p 508.50p 519.00p 192365
07/11/2011 506.50p 511.50p 497.40p 511.50p 115758
04/11/2011 511.00p 514.00p 508.80p 511.00p 98239
03/11/2011 500.50p 510.75p 500.50p 510.50p 301600
02/11/2011 507.00p 507.50p 500.50p 507.50p 296035
01/11/2011 503.50p 511.13p 499.10p 506.50p 123741
31/10/2011 506.50p 519.00p 506.50p 512.50p 257310
28/10/2011 506.50p 510.50p 505.00p 509.50p 62199
27/10/2011 513.00p 513.00p 504.00p 508.00p 67947
26/10/2011 505.00p 510.00p 501.00p 505.00p 73085
25/10/2011 507.50p 508.00p 500.50p 501.00p 66804
24/10/2011 503.00p 509.50p 503.00p 508.00p 101030
21/10/2011 497.30p 503.50p 496.10p 502.00p 74588
20/10/2011 496.00p 501.50p 493.50p 497.00p 108873
19/10/2011 500.00p 500.00p 488.20p 499.10p 116051
18/10/2011 493.00p 498.00p 490.21p 496.80p 198396
17/10/2011 501.50p 502.00p 493.20p 495.40p 145185
14/10/2011 502.50p 504.50p 489.67p 501.50p 203732
13/10/2011 500.50p 505.00p 498.00p 500.00p 237023
12/10/2011 503.00p 509.50p 501.00p 502.00p 134752
11/10/2011 507.00p 514.10p 501.00p 505.00p 208043
10/10/2011 501.00p 511.00p 497.90p 510.00p 327198
07/10/2011 484.90p 503.00p 477.58p 502.00p 538602
06/10/2011 455.00p 489.00p 455.00p 483.20p 317233
05/10/2011 473.90p 473.90p 455.50p 461.10p 138096
04/10/2011 467.60p 469.60p 459.50p 468.50p 155290
03/10/2011 455.30p 464.80p 453.00p 464.80p 141455
30/09/2011 458.90p 462.70p 455.70p 462.70p 98073
29/09/2011 462.70p 466.20p 458.90p 462.90p 90427
28/09/2011 464.50p 467.80p 459.80p 462.20p 44725
27/09/2011 471.30p 471.30p 458.40p 465.30p 77156
26/09/2011 455.00p 464.80p 451.80p 462.00p 91309
23/09/2011 457.40p 461.21p 452.60p 458.80p 525526
22/09/2011 459.40p 463.60p 455.83p 458.00p 166636
21/09/2011 471.80p 478.00p 468.20p 469.40p 123521
20/09/2011 462.10p 476.30p 462.10p 473.20p 113956
19/09/2011 468.00p 470.75p 463.60p 466.80p 225169
16/09/2011 472.40p 474.10p 468.10p 473.00p 154481
15/09/2011 468.20p 478.00p 468.20p 472.70p 98406
14/09/2011 470.00p 475.20p 465.00p 467.40p 238432
13/09/2011 472.10p 479.37p 465.00p 471.90p 176881
12/09/2011 465.00p 476.00p 465.00p 472.40p 44722
09/09/2011 491.10p 491.10p 471.80p 476.00p 161335
08/09/2011 477.90p 485.00p 469.30p 482.50p 95682
07/09/2011 488.50p 488.50p 476.46p 481.20p 94736
06/09/2011 483.80p 489.00p 475.00p 483.90p 149162
05/09/2011 486.00p 489.41p 482.80p 489.30p 103214
02/09/2011 487.20p 499.00p 487.20p 495.00p 146181
01/09/2011 495.00p 496.50p 486.10p 496.30p 89094
31/08/2011 486.00p 498.18p 479.02p 492.00p 156269
30/08/2011 485.00p 491.70p 485.00p 489.90p 119333
26/08/2011 478.50p 486.10p 470.00p 481.90p 1171629
25/08/2011 486.00p 501.50p 476.30p 481.70p 316516
24/08/2011 481.20p 491.78p 477.60p 484.60p 69476
23/08/2011 482.80p 487.70p 476.50p 482.00p 143162
22/08/2011 465.00p 483.00p 460.50p 475.90p 111645
19/08/2011 473.50p 478.70p 460.80p 472.80p 169412
18/08/2011 482.80p 491.00p 475.10p 477.00p 168999
17/08/2011 482.60p 491.94p 474.30p 489.30p 164799
16/08/2011 475.20p 482.50p 471.30p 481.10p 120832
15/08/2011 470.00p 489.90p 468.84p 482.30p 408195
12/08/2011 448.50p 465.50p 439.51p 463.60p 432184
11/08/2011 448.00p 450.10p 437.80p 446.00p 276336
10/08/2011 464.10p 467.00p 445.00p 445.00p 390419
09/08/2011 463.00p 482.00p 420.10p 454.50p 741470
08/08/2011 485.00p 498.00p 480.80p 482.00p 147348
05/08/2011 492.50p 505.50p 486.00p 492.00p 161488
04/08/2011 508.00p 519.50p 501.00p 503.00p 162212
03/08/2011 508.00p 511.50p 505.00p 506.50p 89318
02/08/2011 513.00p 521.50p 512.00p 515.50p 103121
01/08/2011 516.50p 533.50p 510.23p 518.00p 215993
29/07/2011 510.50p 516.00p 507.50p 510.00p 121118
28/07/2011 513.00p 513.00p 501.00p 512.00p 330266
27/07/2011 528.00p 528.00p 512.00p 513.50p 335178
26/07/2011 529.50p 533.50p 511.37p 531.50p 154508
25/07/2011 525.00p 531.50p 517.00p 525.00p 101539
22/07/2011 530.00p 534.00p 519.58p 525.00p 176097
21/07/2011 529.00p 530.00p 520.79p 524.50p 110359
20/07/2011 534.50p 541.00p 524.50p 529.50p 110389
19/07/2011 529.50p 539.00p 526.00p 534.50p 68047
18/07/2011 530.00p 535.63p 525.73p 531.00p 65315
15/07/2011 537.50p 537.50p 525.50p 534.00p 81635
14/07/2011 535.00p 538.50p 525.00p 535.00p 90350
13/07/2011 536.50p 545.00p 533.50p 535.00p 61108
12/07/2011 540.00p 551.50p 533.50p 542.00p 94258
11/07/2011 543.50p 552.05p 542.00p 548.00p 89269
08/07/2011 553.00p 555.17p 548.50p 550.00p 72031
07/07/2011 549.50p 554.50p 540.00p 550.50p 113923
06/07/2011 546.00p 548.00p 541.50p 545.50p 238722
05/07/2011 544.00p 547.50p 540.00p 545.00p 108344
04/07/2011 545.00p 553.42p 544.50p 546.00p 159334
01/07/2011 531.50p 548.00p 531.50p 547.50p 463717
30/06/2011 525.50p 530.55p 522.50p 530.50p 103256
29/06/2011 524.00p 531.00p 520.00p 524.00p 168799
28/06/2011 514.50p 523.50p 513.00p 520.00p 128594
27/06/2011 508.00p 516.50p 507.16p 516.00p 133469
24/06/2011 515.00p 515.00p 506.00p 507.00p 133826
23/06/2011 510.00p 514.50p 503.20p 508.00p 262368
22/06/2011 506.00p 516.50p 504.00p 516.00p 130435
21/06/2011 505.00p 514.50p 503.56p 507.50p 60203
20/06/2011 505.50p 511.44p 504.00p 507.50p 99967
17/06/2011 504.00p 513.05p 503.00p 513.00p 332606
16/06/2011 506.00p 509.50p 491.70p 508.50p 112911
15/06/2011 513.50p 513.50p 498.90p 510.00p 141269
14/06/2011 516.50p 522.50p 508.02p 515.50p 223236
13/06/2011 512.00p 522.00p 512.00p 518.50p 124590
10/06/2011 528.00p 530.50p 518.50p 520.50p 151738
09/06/2011 533.00p 533.00p 526.42p 528.00p 191353

*Close Price adjusted for both dividends and splits