Greggs (GRG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
25/04/2023 2,760.00p 2,834.00p 2,760.00p 2,814.00p 190245
24/04/2023 2,808.00p 2,832.00p 2,790.00p 2,814.00p 110596
21/04/2023 2,740.00p 2,812.00p 2,740.00p 2,810.00p 84338
20/04/2023 2,790.00p 2,794.00p 2,764.00p 2,772.00p 126160
19/04/2023 2,774.00p 2,818.00p 2,752.00p 2,788.00p 144364
18/04/2023 2,806.00p 2,818.00p 2,740.00p 2,772.00p 136240
17/04/2023 2,800.00p 2,816.00p 2,780.00p 2,808.00p 261139
14/04/2023 2,784.00p 2,797.12p 2,772.00p 2,792.00p 83650
13/04/2023 2,764.00p 2,800.00p 2,760.00p 2,780.00p 136045
12/04/2023 2,790.00p 2,790.00p 2,736.00p 2,764.00p 129967
11/04/2023 2,688.00p 2,790.00p 2,688.00p 2,772.00p 164982
06/04/2023 2,706.00p 2,758.00p 2,694.00p 2,758.00p 134335
05/04/2023 2,764.00p 2,782.00p 2,688.00p 2,712.00p 374107
04/04/2023 2,754.00p 2,776.00p 2,749.60p 2,760.00p 275368
03/04/2023 2,768.00p 2,780.80p 2,736.00p 2,754.00p 123103
31/03/2023 2,800.00p 2,810.00p 2,766.00p 2,774.00p 217682
30/03/2023 2,752.00p 2,802.00p 2,750.00p 2,796.00p 185584
29/03/2023 2,726.00p 2,758.00p 2,708.00p 2,744.00p 121097
28/03/2023 2,700.00p 2,706.00p 2,668.00p 2,706.00p 212093
27/03/2023 2,668.00p 2,702.44p 2,638.00p 2,678.00p 234323
24/03/2023 2,680.00p 2,682.00p 2,632.00p 2,632.00p 379031
23/03/2023 2,674.00p 2,684.00p 2,636.00p 2,682.00p 181045
22/03/2023 2,638.00p 2,668.00p 2,615.36p 2,668.00p 194883
21/03/2023 2,574.00p 2,638.00p 2,570.35p 2,638.00p 241524
20/03/2023 2,524.00p 2,578.00p 2,490.00p 2,554.00p 179140
17/03/2023 2,598.00p 2,634.00p 2,516.00p 2,538.00p 466689
16/03/2023 2,572.00p 2,612.00p 2,532.00p 2,600.00p 223172
15/03/2023 2,622.00p 2,622.00p 2,515.32p 2,538.00p 311951
14/03/2023 2,522.00p 2,620.00p 2,522.00p 2,620.00p 351643
13/03/2023 2,672.00p 2,686.38p 2,560.00p 2,576.00p 292661
10/03/2023 2,662.00p 2,680.00p 2,631.38p 2,660.00p 262375
09/03/2023 2,676.00p 2,720.00p 2,665.04p 2,712.00p 144811
08/03/2023 2,714.00p 2,714.00p 2,664.00p 2,696.00p 302136
07/03/2023 2,738.00p 2,774.00p 2,680.00p 2,690.00p 435141
06/03/2023 2,726.00p 2,761.65p 2,706.00p 2,750.00p 418118
03/03/2023 2,746.00p 2,746.00p 2,716.00p 2,716.00p 374181
02/03/2023 2,720.00p 2,750.00p 2,710.00p 2,734.00p 623893
01/03/2023 2,660.00p 2,769.80p 2,660.00p 2,746.00p 219076
28/02/2023 2,730.00p 2,730.20p 2,693.99p 2,712.00p 285800
27/02/2023 2,672.00p 2,716.00p 2,664.00p 2,716.00p 350546
24/02/2023 2,684.00p 2,694.00p 2,654.00p 2,668.00p 152798
23/02/2023 2,720.00p 2,720.00p 2,670.96p 2,688.00p 523074
22/02/2023 2,710.00p 2,714.00p 2,688.00p 2,702.00p 192073
21/02/2023 2,696.00p 2,724.00p 2,696.00p 2,710.00p 524625
20/02/2023 2,740.00p 2,740.00p 2,704.00p 2,712.00p 160222
17/02/2023 2,748.00p 2,748.00p 2,694.00p 2,716.00p 608820
16/02/2023 2,758.00p 2,770.00p 2,726.00p 2,730.00p 126409
15/02/2023 2,660.00p 2,752.00p 2,660.00p 2,740.00p 123875
14/02/2023 2,696.00p 2,740.00p 2,676.00p 2,700.00p 512115
13/02/2023 2,642.00p 2,708.00p 2,640.08p 2,702.00p 110923
10/02/2023 2,714.00p 2,734.00p 2,628.00p 2,642.00p 419954
09/02/2023 2,778.00p 2,778.00p 2,732.00p 2,732.00p 204002
08/02/2023 2,730.00p 2,772.00p 2,730.00p 2,756.00p 668686
07/02/2023 2,766.00p 2,777.00p 2,720.00p 2,726.00p 180779
06/02/2023 2,800.00p 2,800.00p 2,749.32p 2,774.00p 335328
03/02/2023 2,800.00p 2,815.49p 2,756.00p 2,802.00p 557833
02/02/2023 2,708.00p 2,820.00p 2,706.00p 2,820.00p 820058
01/02/2023 2,694.00p 2,734.00p 2,694.00p 2,700.00p 158371
31/01/2023 2,694.00p 2,712.00p 2,670.00p 2,694.00p 285355
30/01/2023 2,660.00p 2,704.00p 2,650.00p 2,704.00p 176717
27/01/2023 2,658.00p 2,688.00p 2,637.52p 2,688.00p 303202
26/01/2023 2,622.00p 2,670.00p 2,622.00p 2,646.00p 245949
25/01/2023 2,676.00p 2,700.00p 2,628.88p 2,648.00p 437947
24/01/2023 2,636.00p 2,702.00p 2,636.00p 2,676.00p 210190
23/01/2023 2,630.00p 2,646.24p 2,606.00p 2,632.00p 149207
20/01/2023 2,622.00p 2,638.00p 2,598.88p 2,628.00p 238438
19/01/2023 2,616.00p 2,640.00p 2,596.00p 2,608.00p 160447
18/01/2023 2,650.00p 2,684.00p 2,610.00p 2,636.00p 262986
17/01/2023 2,578.00p 2,592.00p 2,525.61p 2,580.00p 210604
16/01/2023 2,524.00p 2,590.00p 2,514.00p 2,580.00p 157031
13/01/2023 2,532.00p 2,550.00p 2,504.00p 2,528.00p 1859825
12/01/2023 2,494.00p 2,556.00p 2,486.00p 2,526.00p 318835
11/01/2023 2,496.00p 2,523.34p 2,474.88p 2,482.00p 164725
10/01/2023 2,436.00p 2,492.00p 2,426.20p 2,486.00p 223860
09/01/2023 2,400.00p 2,444.00p 2,382.00p 2,444.00p 356109
06/01/2023 2,430.00p 2,432.24p 2,368.00p 2,386.00p 180740
05/01/2023 2,472.00p 2,476.94p 2,418.00p 2,418.00p 458080
04/01/2023 2,424.00p 2,460.00p 2,393.24p 2,442.00p 332291
03/01/2023 2,372.00p 2,417.82p 2,347.82p 2,388.00p 327414
30/12/2022 2,306.00p 2,362.00p 2,306.00p 2,346.00p 45886
29/12/2022 2,302.00p 2,368.00p 2,302.00p 2,356.00p 92097
28/12/2022 2,358.00p 2,372.00p 2,348.00p 2,348.00p 108018
23/12/2022 2,326.00p 2,382.00p 2,306.00p 2,358.00p 40210
22/12/2022 2,416.00p 2,416.00p 2,332.00p 2,342.00p 373096
21/12/2022 2,270.00p 2,368.00p 2,270.00p 2,356.00p 102163
20/12/2022 2,310.00p 2,320.68p 2,284.00p 2,292.00p 262088
19/12/2022 2,372.00p 2,378.00p 2,314.00p 2,326.00p 441408
16/12/2022 2,406.00p 2,412.00p 2,368.00p 2,374.00p 811208

*Close Price adjusted for both dividends and splits