Greggs (GRG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
08/02/2024 2,610.00p 2,720.00p 2,610.00p 2,684.00p 123319
07/02/2024 2,700.00p 2,700.00p 2,654.00p 2,664.00p 96576
06/02/2024 2,540.00p 2,662.00p 2,540.00p 2,662.00p 141032
05/02/2024 2,612.00p 2,644.00p 2,596.00p 2,614.00p 149551
02/02/2024 2,646.00p 2,652.00p 2,606.00p 2,614.00p 71945
01/02/2024 2,672.00p 2,676.00p 2,611.06p 2,618.00p 124696
31/01/2024 2,658.00p 2,680.00p 2,646.00p 2,672.00p 353672
30/01/2024 2,668.00p 2,682.00p 2,652.00p 2,666.00p 116219
29/01/2024 2,674.00p 2,678.00p 2,642.00p 2,652.00p 615890
26/01/2024 2,654.00p 2,680.00p 2,602.00p 2,676.00p 207038
25/01/2024 2,644.00p 2,674.00p 2,617.92p 2,658.00p 113523
24/01/2024 2,668.00p 2,700.00p 2,604.00p 2,642.00p 317691
23/01/2024 2,716.00p 2,734.00p 2,676.00p 2,696.00p 169370
22/01/2024 2,690.00p 2,732.00p 2,680.00p 2,708.00p 825719
19/01/2024 2,676.00p 2,690.00p 2,651.81p 2,690.00p 608160
18/01/2024 2,574.00p 2,676.00p 2,574.00p 2,660.00p 314087
17/01/2024 2,650.00p 2,662.64p 2,592.00p 2,640.00p 212860
16/01/2024 2,612.00p 2,674.00p 2,586.22p 2,662.00p 256055
15/01/2024 2,618.00p 2,646.00p 2,604.00p 2,640.00p 113338
12/01/2024 2,630.00p 2,635.44p 2,594.00p 2,618.00p 578102
11/01/2024 2,620.00p 2,648.20p 2,584.00p 2,584.00p 481403
10/01/2024 2,494.00p 2,718.00p 2,494.00p 2,602.00p 795026
09/01/2024 2,554.00p 2,560.00p 2,454.00p 2,474.00p 495186
08/01/2024 2,560.00p 2,592.00p 2,508.00p 2,554.00p 427170
05/01/2024 2,540.00p 2,588.00p 2,539.55p 2,560.00p 450269
04/01/2024 2,628.00p 2,638.00p 2,574.00p 2,604.00p 140382
03/01/2024 2,562.00p 2,642.00p 2,562.00p 2,600.00p 134939
02/01/2024 2,542.00p 2,642.00p 2,542.00p 2,618.00p 118412
29/12/2023 2,614.00p 2,650.00p 2,594.00p 2,602.00p 49470
28/12/2023 2,610.00p 2,650.00p 2,562.00p 2,614.00p 120193
27/12/2023 2,656.00p 2,656.00p 2,614.00p 2,636.00p 124798
22/12/2023 2,602.00p 2,614.00p 2,570.00p 2,612.00p 68944
21/12/2023 2,570.00p 2,640.00p 2,570.00p 2,612.00p 122263
20/12/2023 2,578.00p 2,626.00p 2,512.00p 2,626.00p 2580655
19/12/2023 2,496.00p 2,532.00p 2,458.00p 2,526.00p 1907643
18/12/2023 2,454.00p 2,492.00p 2,454.00p 2,470.00p 134063
15/12/2023 2,526.00p 2,566.00p 2,468.00p 2,508.00p 335864
14/12/2023 2,500.00p 2,556.00p 2,448.00p 2,516.00p 345392
13/12/2023 2,450.00p 2,500.00p 2,450.00p 2,464.00p 240269
12/12/2023 2,500.00p 2,534.00p 2,474.00p 2,488.00p 608922
11/12/2023 2,468.00p 2,522.00p 2,424.00p 2,488.00p 364265
08/12/2023 2,520.00p 2,528.00p 2,474.00p 2,474.00p 402401
07/12/2023 2,502.00p 2,540.00p 2,496.00p 2,506.00p 172476
06/12/2023 2,460.00p 2,528.00p 2,446.00p 2,524.00p 363861
05/12/2023 2,428.00p 2,464.00p 2,402.00p 2,462.00p 158548
04/12/2023 2,422.00p 2,490.00p 2,422.00p 2,442.00p 144003
01/12/2023 2,458.00p 2,502.00p 2,452.00p 2,472.00p 75362
30/11/2023 2,520.00p 2,546.00p 2,446.00p 2,456.00p 251771
29/11/2023 2,484.00p 2,506.00p 2,454.00p 2,490.00p 241608
28/11/2023 2,500.00p 2,504.00p 2,450.00p 2,478.00p 125280
27/11/2023 2,460.00p 2,522.00p 2,460.00p 2,490.00p 581881
24/11/2023 2,480.00p 2,548.00p 2,462.00p 2,504.00p 265288
23/11/2023 2,560.00p 2,576.00p 2,482.00p 2,490.00p 235252
22/11/2023 2,554.00p 2,588.00p 2,490.00p 2,548.00p 289366
21/11/2023 2,534.00p 2,582.00p 2,506.00p 2,524.00p 97613
20/11/2023 2,564.00p 2,590.00p 2,536.00p 2,546.00p 244879
17/11/2023 2,564.00p 2,596.00p 2,548.00p 2,556.00p 175938
16/11/2023 2,590.00p 2,622.00p 2,542.00p 2,544.00p 168580
15/11/2023 2,608.00p 2,648.00p 2,574.00p 2,612.00p 187142
14/11/2023 2,538.00p 2,608.00p 2,524.48p 2,598.00p 224246
13/11/2023 2,552.00p 2,576.00p 2,528.00p 2,538.00p 313055
10/11/2023 2,536.00p 2,562.00p 2,508.00p 2,538.00p 265613
09/11/2023 2,530.00p 2,572.00p 2,496.00p 2,546.00p 511876
08/11/2023 2,500.00p 2,564.00p 2,484.00p 2,534.00p 217598
07/11/2023 2,480.00p 2,528.00p 2,406.00p 2,518.00p 209917
06/11/2023 2,494.00p 2,542.00p 2,468.00p 2,482.00p 155270
03/11/2023 2,546.00p 2,546.00p 2,487.83p 2,512.00p 120852
02/11/2023 2,446.00p 2,508.00p 2,416.00p 2,494.00p 255839
01/11/2023 2,366.00p 2,406.00p 2,328.00p 2,394.00p 164093
31/10/2023 2,392.00p 2,392.00p 2,328.00p 2,370.00p 542050
30/10/2023 2,314.00p 2,360.00p 2,314.00p 2,336.00p 167947
27/10/2023 2,316.00p 2,334.00p 2,264.00p 2,320.00p 196687
26/10/2023 2,296.00p 2,312.00p 2,264.00p 2,298.00p 759629
25/10/2023 2,316.00p 2,366.00p 2,270.00p 2,296.00p 188624
24/10/2023 2,356.00p 2,356.00p 2,250.00p 2,318.00p 190853
23/10/2023 2,288.00p 2,320.00p 2,254.00p 2,312.00p 106074
20/10/2023 2,304.00p 2,304.00p 2,244.00p 2,282.00p 289453
19/10/2023 2,342.00p 2,368.00p 2,308.00p 2,308.00p 138368
18/10/2023 2,426.00p 2,426.00p 2,298.00p 2,362.00p 164565
17/10/2023 2,300.00p 2,382.00p 2,300.00p 2,376.00p 358599
16/10/2023 2,364.00p 2,370.00p 2,296.00p 2,344.00p 192588
13/10/2023 2,444.00p 2,444.00p 2,306.00p 2,314.00p 307085
12/10/2023 2,406.00p 2,448.00p 2,382.00p 2,384.00p 95052
11/10/2023 2,470.00p 2,470.00p 2,384.00p 2,386.00p 104052
10/10/2023 2,404.00p 2,424.00p 2,362.00p 2,424.00p 253875
09/10/2023 2,364.00p 2,402.00p 2,322.00p 2,346.00p 325968
06/10/2023 2,354.00p 2,396.00p 2,344.00p 2,382.00p 191653
05/10/2023 2,320.00p 2,362.00p 2,303.55p 2,344.00p 135225
04/10/2023 2,386.00p 2,398.71p 2,280.00p 2,310.00p 222479
03/10/2023 2,432.00p 2,468.00p 2,376.00p 2,376.00p 315323
02/10/2023 2,500.00p 2,502.34p 2,446.00p 2,478.00p 251763
29/09/2023 2,456.00p 2,480.00p 2,412.00p 2,448.00p 195199
28/09/2023 2,416.00p 2,467.90p 2,376.00p 2,404.00p 192857
27/09/2023 2,432.00p 2,462.00p 2,398.00p 2,404.00p 139072
26/09/2023 2,408.00p 2,444.00p 2,408.00p 2,424.00p 102438
25/09/2023 2,442.00p 2,452.00p 2,406.00p 2,428.00p 146572
22/09/2023 2,436.00p 2,532.00p 2,432.00p 2,450.00p 108210
21/09/2023 2,480.00p 2,522.00p 2,478.00p 2,480.00p 112166
20/09/2023 2,470.00p 2,494.00p 2,438.00p 2,492.00p 182148
19/09/2023 2,450.00p 2,468.00p 2,416.00p 2,452.00p 87184
18/09/2023 2,544.00p 2,548.00p 2,412.00p 2,422.00p 143043
15/09/2023 2,500.00p 2,554.00p 2,490.00p 2,540.00p 371854
14/09/2023 2,454.00p 2,492.00p 2,432.00p 2,492.00p 206549
13/09/2023 2,434.00p 2,460.40p 2,410.00p 2,422.00p 150794
12/09/2023 2,416.00p 2,490.00p 2,402.00p 2,426.00p 179400
11/09/2023 2,396.00p 2,424.00p 2,392.51p 2,408.00p 78344
08/09/2023 2,438.00p 2,438.00p 2,354.01p 2,398.00p 166697
07/09/2023 2,418.00p 2,457.60p 2,370.00p 2,370.00p 206998
06/09/2023 2,512.00p 2,512.00p 2,420.00p 2,442.00p 115620
05/09/2023 2,476.00p 2,476.00p 2,443.97p 2,450.00p 91101
04/09/2023 2,502.00p 2,502.00p 2,450.00p 2,456.00p 86360
01/09/2023 2,472.00p 2,472.00p 2,446.00p 2,460.00p 200487
31/08/2023 2,490.00p 2,490.00p 2,441.35p 2,466.00p 295210
30/08/2023 2,514.00p 2,514.00p 2,439.60p 2,450.00p 190142
29/08/2023 2,448.00p 2,492.00p 2,438.00p 2,456.00p 144851
25/08/2023 2,378.00p 2,442.00p 2,378.00p 2,430.00p 145245
24/08/2023 2,384.00p 2,448.00p 2,384.00p 2,404.00p 106106
23/08/2023 2,392.00p 2,440.00p 2,392.00p 2,418.00p 159166
22/08/2023 2,418.00p 2,452.00p 2,399.36p 2,426.00p 78656
21/08/2023 2,428.00p 2,448.00p 2,398.00p 2,400.00p 177464
18/08/2023 2,470.00p 2,476.22p 2,400.94p 2,430.00p 116154
17/08/2023 2,536.00p 2,537.80p 2,476.00p 2,484.00p 247652
16/08/2023 2,564.00p 2,598.00p 2,536.00p 2,550.00p 114795
15/08/2023 2,568.00p 2,580.00p 2,544.00p 2,576.00p 142084
14/08/2023 2,570.00p 2,611.62p 2,550.00p 2,574.00p 47225
11/08/2023 2,672.00p 2,672.00p 2,572.00p 2,572.00p 76636
10/08/2023 2,658.00p 2,658.00p 2,600.00p 2,616.00p 142627
09/08/2023 2,620.00p 2,646.00p 2,592.00p 2,602.00p 118698
08/08/2023 2,568.00p 2,604.00p 2,533.20p 2,596.00p 327189
07/08/2023 2,556.00p 2,560.00p 2,494.00p 2,532.00p 272026
04/08/2023 2,534.00p 2,572.00p 2,491.23p 2,532.00p 165120
03/08/2023 2,500.00p 2,542.00p 2,490.00p 2,522.00p 212590
02/08/2023 2,526.00p 2,600.00p 2,498.00p 2,500.00p 252452
01/08/2023 2,762.00p 2,762.00p 2,530.00p 2,550.00p 630639
31/07/2023 2,778.00p 2,778.00p 2,680.00p 2,762.00p 254614
28/07/2023 2,722.00p 2,770.00p 2,687.38p 2,718.00p 154488
27/07/2023 2,748.00p 2,750.56p 2,710.00p 2,734.00p 137681
26/07/2023 2,722.00p 2,726.00p 2,682.00p 2,710.00p 69922
25/07/2023 2,682.00p 2,738.00p 2,670.00p 2,716.00p 96783
24/07/2023 2,750.00p 2,750.00p 2,682.00p 2,690.00p 92389
21/07/2023 2,750.00p 2,750.00p 2,657.12p 2,702.00p 77857
20/07/2023 2,672.00p 2,718.00p 2,638.00p 2,694.00p 91079
19/07/2023 2,654.00p 2,720.00p 2,650.00p 2,696.00p 99652
18/07/2023 2,592.00p 2,654.00p 2,548.00p 2,636.00p 114158
17/07/2023 2,630.00p 2,638.00p 2,592.50p 2,598.00p 149962
14/07/2023 2,638.00p 2,652.93p 2,608.00p 2,648.00p 137001
13/07/2023 2,698.00p 2,698.00p 2,610.00p 2,628.00p 138529
12/07/2023 2,596.00p 2,652.00p 2,570.00p 2,638.00p 194380
11/07/2023 2,520.00p 2,582.00p 2,515.13p 2,582.00p 186820
10/07/2023 2,526.00p 2,548.44p 2,476.80p 2,534.00p 228551
07/07/2023 2,474.00p 2,532.00p 2,454.00p 2,532.00p 138190
06/07/2023 2,512.00p 2,556.00p 2,478.00p 2,478.00p 135232
05/07/2023 2,618.00p 2,618.00p 2,530.00p 2,530.00p 122253
04/07/2023 2,574.00p 2,590.00p 2,502.00p 2,590.00p 137709
03/07/2023 2,554.00p 2,574.00p 2,523.06p 2,564.00p 158554
30/06/2023 2,540.00p 2,574.00p 2,518.62p 2,554.00p 156644
29/06/2023 2,602.00p 2,602.00p 2,534.00p 2,554.00p 190932
28/06/2023 2,652.00p 2,652.00p 2,552.00p 2,574.00p 130258
27/06/2023 2,520.00p 2,594.00p 2,520.00p 2,584.00p 323828
26/06/2023 2,574.00p 2,574.00p 2,480.00p 2,516.00p 187934
23/06/2023 2,504.00p 2,518.00p 2,496.00p 2,516.00p 187704
22/06/2023 2,550.00p 2,558.99p 2,498.44p 2,510.00p 310063
21/06/2023 2,560.00p 2,598.00p 2,558.00p 2,560.00p 177251
20/06/2023 2,602.00p 2,626.50p 2,594.00p 2,594.00p 157217
19/06/2023 2,616.00p 2,666.84p 2,616.00p 2,638.00p 148977
16/06/2023 2,750.00p 2,750.00p 2,670.00p 2,680.00p 352960
15/06/2023 2,724.00p 2,726.00p 2,686.00p 2,716.00p 180344
14/06/2023 2,768.00p 2,768.00p 2,714.00p 2,730.00p 192421
13/06/2023 2,710.00p 2,750.00p 2,684.00p 2,750.00p 136286
12/06/2023 2,680.00p 2,712.00p 2,680.00p 2,704.00p 150098
09/06/2023 2,636.00p 2,684.80p 2,636.00p 2,682.00p 77659
08/06/2023 2,676.00p 2,706.00p 2,676.00p 2,694.00p 86163
07/06/2023 2,740.00p 2,740.00p 2,686.00p 2,692.00p 115932
06/06/2023 2,728.00p 2,748.00p 2,710.00p 2,736.00p 138747
05/06/2023 2,750.00p 2,784.00p 2,726.42p 2,728.00p 329460
02/06/2023 2,740.00p 2,766.65p 2,716.00p 2,758.00p 192767
01/06/2023 2,686.00p 2,735.56p 2,680.00p 2,714.00p 164812
31/05/2023 2,676.00p 2,707.56p 2,628.90p 2,686.00p 292557
30/05/2023 2,692.00p 2,700.00p 2,668.00p 2,668.00p 536480
26/05/2023 2,666.00p 2,688.00p 2,650.00p 2,672.00p 282178
25/05/2023 2,600.00p 2,678.00p 2,600.00p 2,658.00p 109642
24/05/2023 2,672.00p 2,688.08p 2,622.00p 2,654.00p 200326
23/05/2023 2,704.00p 2,728.00p 2,676.00p 2,686.00p 186137
22/05/2023 2,738.00p 2,740.00p 2,698.00p 2,714.00p 398480
19/05/2023 2,752.00p 2,780.00p 2,730.00p 2,744.00p 217535
18/05/2023 2,780.00p 2,802.00p 2,724.00p 2,762.00p 238448
17/05/2023 2,702.00p 2,780.00p 2,702.00p 2,780.00p 560165
16/05/2023 2,792.00p 2,848.00p 2,740.00p 2,752.00p 248544
15/05/2023 2,870.00p 2,870.00p 2,832.00p 2,844.00p 96942
12/05/2023 2,914.00p 2,914.00p 2,831.20p 2,852.00p 89733
11/05/2023 2,790.00p 2,870.00p 2,790.00p 2,866.00p 182599
10/05/2023 2,880.00p 2,904.00p 2,838.00p 2,854.00p 119559
09/05/2023 2,904.00p 2,910.00p 2,846.00p 2,904.00p 253904
05/05/2023 2,868.00p 2,902.00p 2,852.00p 2,902.00p 133885
04/05/2023 2,892.00p 2,896.00p 2,856.00p 2,856.00p 128910
03/05/2023 2,900.00p 2,902.00p 2,854.00p 2,880.00p 126641
02/05/2023 2,804.00p 2,872.00p 2,804.00p 2,846.00p 196541
28/04/2023 2,848.00p 2,848.00p 2,782.00p 2,818.00p 153388
27/04/2023 2,784.00p 2,842.00p 2,778.00p 2,800.00p 104746
26/04/2023 2,802.00p 2,838.88p 2,775.98p 2,834.00p 182791

*Close Price adjusted for both dividends and splits