Greggs (GRG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
16/04/2010 494.90p 498.60p 488.51p 488.70p 157468
15/04/2010 485.10p 495.00p 485.10p 495.00p 177709
14/04/2010 494.40p 495.00p 492.52p 495.00p 134739
13/04/2010 498.40p 498.40p 485.50p 494.00p 215929
12/04/2010 497.40p 505.50p 494.00p 494.60p 260364
09/04/2010 497.30p 497.50p 490.10p 494.00p 288931
08/04/2010 500.00p 500.00p 490.30p 493.20p 304655
07/04/2010 488.00p 504.00p 488.00p 501.50p 294245
06/04/2010 485.90p 494.00p 485.90p 488.00p 157612
01/04/2010 486.20p 493.20p 483.68p 489.60p 150271
31/03/2010 487.80p 495.00p 485.10p 486.50p 219901
30/03/2010 493.80p 495.48p 489.50p 490.10p 281135
29/03/2010 489.20p 495.00p 485.00p 490.00p 243461
26/03/2010 482.80p 491.80p 479.00p 487.70p 352803
25/03/2010 469.10p 489.70p 468.66p 486.30p 707366
24/03/2010 463.00p 469.40p 459.60p 468.00p 691421
23/03/2010 468.70p 469.50p 461.36p 462.50p 239300
22/03/2010 473.50p 475.00p 459.30p 467.20p 190756
19/03/2010 459.50p 474.00p 450.00p 469.40p 578037
18/03/2010 446.70p 462.60p 446.00p 455.30p 970901
17/03/2010 437.50p 437.90p 430.00p 437.00p 183008
16/03/2010 429.80p 437.50p 425.20p 434.50p 206529
15/03/2010 421.60p 433.20p 421.46p 426.00p 231735
12/03/2010 417.80p 422.86p 412.24p 421.00p 557467
11/03/2010 417.60p 420.50p 414.79p 418.00p 312596
10/03/2010 415.40p 421.79p 415.00p 420.00p 250430
09/03/2010 419.90p 419.94p 415.10p 417.80p 34754
08/03/2010 416.20p 420.00p 414.20p 419.90p 41299
05/03/2010 414.00p 419.10p 408.86p 419.10p 121007
04/03/2010 413.70p 414.80p 407.30p 413.90p 137353
03/03/2010 419.50p 420.50p 410.60p 413.50p 219801
02/03/2010 419.50p 419.50p 414.31p 418.10p 61251
01/03/2010 417.40p 419.40p 413.70p 417.00p 102980
26/02/2010 411.80p 415.40p 408.50p 415.40p 90218
25/02/2010 410.60p 414.66p 406.60p 408.80p 111196
24/02/2010 415.10p 415.10p 410.00p 414.10p 61298
23/02/2010 418.10p 418.90p 411.00p 414.40p 124960
22/02/2010 419.20p 419.58p 405.00p 417.50p 415686
19/02/2010 412.60p 418.44p 412.50p 417.50p 110674
18/02/2010 412.90p 418.90p 410.01p 417.00p 108740
17/02/2010 410.60p 413.00p 409.48p 411.40p 86973
16/02/2010 406.50p 410.00p 403.14p 410.00p 176085
15/02/2010 405.00p 405.20p 403.16p 404.60p 498968
12/02/2010 406.40p 408.58p 402.20p 405.00p 597274
11/02/2010 407.00p 410.24p 402.10p 406.00p 122091
10/02/2010 402.30p 410.70p 402.00p 404.20p 94901
09/02/2010 401.50p 405.14p 401.50p 402.50p 50402
08/02/2010 399.80p 405.48p 399.80p 403.00p 58074
05/02/2010 404.20p 404.20p 398.28p 401.00p 141955
04/02/2010 410.90p 414.00p 400.00p 401.10p 228363
03/02/2010 417.00p 418.00p 410.50p 411.80p 99158
02/02/2010 417.40p 417.40p 410.50p 416.50p 195932
01/02/2010 412.90p 419.30p 412.10p 416.30p 142703
29/01/2010 420.00p 422.90p 416.60p 417.50p 191866
28/01/2010 419.80p 421.40p 413.20p 417.40p 1119341
27/01/2010 410.50p 421.00p 410.50p 415.00p 574916
26/01/2010 414.00p 416.62p 410.50p 414.20p 476438
25/01/2010 424.90p 424.90p 414.70p 415.00p 165790
22/01/2010 414.20p 428.00p 409.00p 417.80p 728434
21/01/2010 418.00p 418.66p 411.70p 412.00p 60870
20/01/2010 420.00p 421.90p 416.10p 416.90p 506426
19/01/2010 411.00p 421.99p 406.14p 420.40p 738783
18/01/2010 407.50p 414.00p 405.00p 410.00p 206577
15/01/2010 407.50p 413.09p 402.10p 406.70p 283527
14/01/2010 408.20p 409.90p 400.50p 406.50p 765921
13/01/2010 415.00p 417.00p 402.80p 405.00p 941075
12/01/2010 420.20p 420.20p 414.91p 415.00p 283772
11/01/2010 421.80p 422.47p 415.20p 419.00p 116016
08/01/2010 421.10p 427.00p 415.00p 415.00p 1220162
07/01/2010 426.40p 428.10p 421.40p 422.20p 181221
06/01/2010 427.50p 429.50p 423.60p 425.00p 61037
05/01/2010 437.00p 437.00p 426.49p 430.00p 87843
04/01/2010 434.00p 439.22p 431.96p 437.00p 59442
31/12/2009 432.50p 439.10p 431.82p 435.00p 52452
30/12/2009 425.20p 430.00p 423.80p 426.40p 22851
29/12/2009 434.00p 434.24p 421.35p 428.00p 30247
24/12/2009 424.00p 432.00p 424.00p 429.50p 47012
23/12/2009 423.70p 430.00p 421.90p 424.00p 265654
22/12/2009 424.00p 426.90p 422.00p 423.80p 96570
21/12/2009 420.70p 427.00p 420.70p 424.50p 320533
18/12/2009 421.00p 426.40p 421.00p 423.20p 176406
17/12/2009 419.70p 424.50p 419.70p 422.40p 100918
16/12/2009 422.70p 425.37p 413.90p 423.80p 127337
15/12/2009 420.70p 423.00p 415.80p 422.00p 250606
14/12/2009 420.10p 423.03p 418.60p 422.00p 146749
11/12/2009 424.90p 424.90p 419.90p 422.00p 142663
10/12/2009 424.90p 424.90p 417.10p 422.00p 431031
09/12/2009 424.20p 424.20p 407.20p 418.60p 72023
08/12/2009 425.60p 425.60p 420.00p 423.00p 65205
07/12/2009 425.00p 437.00p 422.40p 427.30p 81249
04/12/2009 428.30p 435.00p 422.00p 428.00p 224841
03/12/2009 432.80p 436.43p 425.00p 429.50p 103121
02/12/2009 425.70p 436.80p 424.68p 436.80p 369128
01/12/2009 433.40p 440.70p 424.40p 425.50p 252059
30/11/2009 432.10p 447.00p 429.60p 432.80p 255224
27/11/2009 420.00p 431.10p 420.00p 430.10p 178754
26/11/2009 425.50p 430.35p 420.00p 425.70p 290586
25/11/2009 429.30p 432.00p 426.50p 431.50p 194421
24/11/2009 426.90p 432.57p 426.10p 430.80p 368548
23/11/2009 424.20p 432.76p 421.92p 431.40p 164015
20/11/2009 427.90p 430.00p 416.85p 418.40p 119323
19/11/2009 420.60p 432.00p 419.00p 422.00p 144204
18/11/2009 423.50p 433.50p 422.10p 427.00p 452015
17/11/2009 435.00p 435.40p 421.68p 425.00p 111497
16/11/2009 426.60p 435.00p 424.80p 435.00p 129516
13/11/2009 425.70p 434.03p 423.00p 428.00p 94886
12/11/2009 423.40p 434.60p 422.24p 427.10p 642556
11/11/2009 427.40p 430.00p 424.00p 427.40p 217777
10/11/2009 436.30p 436.50p 426.70p 426.70p 144075
09/11/2009 435.30p 437.00p 422.90p 434.50p 230315
06/11/2009 433.70p 433.70p 424.40p 431.30p 115476
05/11/2009 424.00p 433.70p 421.30p 424.30p 165212
04/11/2009 428.60p 431.00p 425.30p 429.90p 1300189
03/11/2009 425.00p 431.00p 422.30p 429.00p 459630
02/11/2009 429.20p 431.00p 423.10p 430.60p 213968
30/10/2009 434.00p 436.00p 428.70p 431.10p 310550
29/10/2009 435.10p 438.90p 429.00p 435.00p 589135
28/10/2009 437.10p 444.70p 435.50p 441.00p 622690
27/10/2009 438.10p 447.00p 436.00p 437.50p 886537
26/10/2009 430.10p 445.90p 430.10p 440.00p 260071
23/10/2009 444.80p 444.80p 435.80p 437.90p 227553
22/10/2009 443.10p 445.30p 435.00p 435.80p 262715
21/10/2009 445.30p 455.00p 442.70p 442.70p 895289
20/10/2009 463.30p 465.00p 435.10p 448.00p 770936
19/10/2009 462.00p 465.30p 455.20p 465.30p 330464
16/10/2009 458.20p 467.00p 450.00p 460.00p 289247
15/10/2009 450.20p 461.10p 450.00p 460.50p 754015
14/10/2009 436.20p 452.70p 435.30p 450.30p 554767
13/10/2009 434.20p 443.00p 433.10p 435.30p 435472
12/10/2009 430.40p 435.10p 429.10p 434.20p 82514
09/10/2009 429.70p 432.60p 423.80p 427.30p 254773
08/10/2009 414.30p 427.00p 414.30p 426.20p 289419
07/10/2009 411.20p 420.90p 409.60p 416.20p 579598
06/10/2009 405.00p 414.30p 405.00p 408.70p 1712195
05/10/2009 403.50p 411.90p 403.50p 405.00p 97571
02/10/2009 395.90p 409.40p 395.00p 406.50p 303615
01/10/2009 398.00p 406.20p 398.00p 401.00p 65439
30/09/2009 407.00p 414.30p 400.00p 400.20p 119812
29/09/2009 418.00p 418.00p 408.00p 408.00p 74972
28/09/2009 408.00p 417.20p 408.00p 416.60p 69411
25/09/2009 413.00p 413.00p 403.30p 411.00p 93741
24/09/2009 408.70p 413.10p 400.10p 410.90p 138643
23/09/2009 406.90p 417.50p 401.80p 411.00p 167131
22/09/2009 395.50p 404.80p 395.50p 404.00p 98080
21/09/2009 406.70p 409.70p 396.60p 397.00p 66203

*Close Price adjusted for both dividends and splits