Greggs (GRG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
17/09/2021 2,955.00p 2,997.00p 2,935.00p 2,978.00p 839282
16/09/2021 2,957.00p 2,988.00p 2,936.00p 2,945.00p 407939
15/09/2021 3,030.00p 3,030.00p 2,933.00p 2,933.00p 182816
14/09/2021 3,030.00p 3,030.00p 2,973.00p 2,993.00p 190003
13/09/2021 2,980.00p 3,000.00p 2,966.02p 2,982.00p 287420
10/09/2021 2,981.00p 3,011.00p 2,976.00p 2,984.00p 225606
09/09/2021 2,966.00p 3,020.88p 2,966.00p 2,983.00p 271544
08/09/2021 3,024.00p 3,046.00p 2,997.04p 3,024.00p 118196
07/09/2021 3,030.00p 3,055.00p 3,008.10p 3,025.00p 141682
06/09/2021 3,067.00p 3,087.00p 3,024.00p 3,024.00p 150224
03/09/2021 3,041.00p 3,087.00p 3,041.00p 3,059.00p 356995
02/09/2021 3,122.00p 3,132.00p 3,079.00p 3,084.00p 185880
01/09/2021 3,070.00p 3,117.00p 3,036.00p 3,117.00p 183954
31/08/2021 3,019.00p 3,051.00p 3,005.00p 3,042.00p 265161
27/08/2021 3,041.00p 3,066.00p 3,005.00p 3,017.00p 203417
26/08/2021 3,018.00p 3,038.00p 3,002.00p 3,027.00p 162149
25/08/2021 3,045.00p 3,045.00p 2,985.00p 3,022.00p 121479
24/08/2021 2,962.00p 3,014.00p 2,960.00p 2,985.00p 164781
23/08/2021 3,029.00p 3,029.00p 2,962.00p 2,962.00p 158191
20/08/2021 2,900.00p 3,007.00p 2,900.00p 2,992.00p 262220
19/08/2021 2,955.00p 2,973.00p 2,906.00p 2,973.00p 205817
18/08/2021 2,956.00p 2,979.00p 2,954.00p 2,970.00p 161558
17/08/2021 2,970.00p 3,004.00p 2,949.00p 2,951.00p 154484
16/08/2021 2,974.00p 3,000.00p 2,951.40p 2,993.00p 154838
13/08/2021 2,966.00p 2,991.00p 2,956.00p 2,985.00p 301469
12/08/2021 2,949.00p 2,993.39p 2,940.00p 2,960.00p 196687
11/08/2021 2,970.00p 2,981.00p 2,920.00p 2,954.00p 256180
10/08/2021 2,890.00p 2,959.00p 2,890.00p 2,929.00p 384078
09/08/2021 2,861.00p 2,906.00p 2,842.02p 2,892.00p 208646
06/08/2021 2,864.00p 2,882.00p 2,837.00p 2,860.00p 123138
05/08/2021 2,750.00p 2,864.00p 2,708.00p 2,864.00p 230322
04/08/2021 2,714.00p 2,765.00p 2,697.00p 2,721.00p 225817
03/08/2021 2,751.00p 2,868.00p 2,690.00p 2,724.00p 455979
02/08/2021 2,718.00p 2,808.00p 2,707.60p 2,804.00p 174150
30/07/2021 2,812.00p 2,812.00p 2,731.00p 2,755.00p 169121
29/07/2021 2,818.00p 2,818.00p 2,765.00p 2,792.00p 104635
28/07/2021 2,790.00p 2,810.00p 2,723.00p 2,777.00p 129734
27/07/2021 2,695.00p 2,752.94p 2,690.58p 2,747.00p 161591
26/07/2021 2,687.00p 2,740.00p 2,658.00p 2,740.00p 221020
23/07/2021 2,632.00p 2,693.00p 2,599.00p 2,683.00p 184973
22/07/2021 2,657.00p 2,660.00p 2,625.06p 2,632.00p 173028
21/07/2021 2,500.00p 2,614.00p 2,500.00p 2,595.00p 202043
20/07/2021 2,529.00p 2,574.00p 2,497.02p 2,523.00p 267064
19/07/2021 2,575.00p 2,589.71p 2,518.00p 2,541.00p 329529
16/07/2021 2,599.00p 2,616.00p 2,577.50p 2,614.00p 270236
15/07/2021 2,633.00p 2,641.00p 2,587.00p 2,587.00p 215708
14/07/2021 2,663.00p 2,680.00p 2,621.00p 2,633.00p 120605
13/07/2021 2,664.00p 2,695.00p 2,659.00p 2,684.00p 144593
12/07/2021 2,754.00p 2,754.00p 2,647.00p 2,674.00p 223808
09/07/2021 2,772.00p 2,772.00p 2,686.00p 2,713.00p 164212
08/07/2021 2,763.00p 2,798.00p 2,697.00p 2,706.00p 213178
07/07/2021 2,824.00p 2,824.00p 2,749.00p 2,795.00p 139548
06/07/2021 2,790.00p 2,803.00p 2,757.00p 2,771.00p 263255
05/07/2021 2,749.00p 2,793.00p 2,740.00p 2,793.00p 161514
02/07/2021 2,708.00p 2,749.00p 2,693.82p 2,749.00p 200361
01/07/2021 2,620.00p 2,705.00p 2,613.00p 2,703.00p 291341
30/06/2021 2,569.00p 2,596.00p 2,531.00p 2,595.00p 355803
29/06/2021 2,696.00p 2,696.00p 2,582.00p 2,582.00p 239797
28/06/2021 2,626.00p 2,686.00p 2,549.00p 2,634.00p 275146
25/06/2021 2,555.00p 2,582.04p 2,522.00p 2,560.00p 192459
24/06/2021 2,504.00p 2,547.00p 2,504.00p 2,520.00p 269482
23/06/2021 2,504.00p 2,570.00p 2,504.00p 2,528.00p 155456
22/06/2021 2,586.00p 2,586.00p 2,503.00p 2,558.00p 246938
21/06/2021 2,470.00p 2,552.00p 2,470.00p 2,530.00p 360556
18/06/2021 2,556.00p 2,580.00p 2,515.00p 2,528.00p 765990
17/06/2021 2,564.00p 2,590.00p 2,542.00p 2,560.00p 178043
16/06/2021 2,579.00p 2,595.00p 2,548.00p 2,580.00p 262291
15/06/2021 2,546.00p 2,577.00p 2,537.58p 2,554.00p 255625
14/06/2021 2,604.00p 2,604.00p 2,522.00p 2,545.00p 193652
11/06/2021 2,540.00p 2,565.00p 2,523.00p 2,558.00p 203297
10/06/2021 2,565.00p 2,627.00p 2,507.00p 2,540.00p 190801
09/06/2021 2,649.00p 2,649.00p 2,578.00p 2,618.00p 172007
08/06/2021 2,631.00p 2,631.00p 2,559.00p 2,601.00p 135007
07/06/2021 2,610.00p 2,619.00p 2,565.00p 2,573.00p 87910
04/06/2021 2,561.00p 2,607.00p 2,550.00p 2,598.00p 93092
03/06/2021 2,591.00p 2,591.00p 2,523.00p 2,567.00p 139430
02/06/2021 2,575.00p 2,605.00p 2,527.59p 2,541.00p 288527
01/06/2021 2,540.00p 2,599.00p 2,519.00p 2,572.00p 265876
28/05/2021 2,531.00p 2,531.00p 2,469.00p 2,491.00p 168544
27/05/2021 2,550.00p 2,550.00p 2,475.00p 2,475.00p 297121
26/05/2021 2,439.00p 2,512.84p 2,439.00p 2,503.00p 134889
25/05/2021 2,511.00p 2,538.00p 2,484.00p 2,484.00p 137806
24/05/2021 2,504.00p 2,522.00p 2,466.00p 2,522.00p 79016
21/05/2021 2,440.00p 2,531.00p 2,440.00p 2,479.00p 128282
20/05/2021 2,426.00p 2,499.00p 2,426.00p 2,497.00p 124085
19/05/2021 2,436.00p 2,488.00p 2,427.00p 2,474.00p 129336
18/05/2021 2,518.00p 2,518.00p 2,434.00p 2,460.00p 216801
17/05/2021 2,546.00p 2,546.00p 2,452.00p 2,455.00p 165346
14/05/2021 2,503.00p 2,546.00p 2,479.00p 2,498.00p 235023
13/05/2021 2,440.00p 2,538.00p 2,433.00p 2,515.00p 323171
12/05/2021 2,457.00p 2,541.58p 2,457.00p 2,470.00p 366372
11/05/2021 2,591.00p 2,600.00p 2,506.00p 2,518.00p 513435
10/05/2021 2,425.00p 2,731.00p 2,425.00p 2,591.00p 925554
07/05/2021 2,388.00p 2,388.00p 2,335.00p 2,345.00p 208458
06/05/2021 2,370.00p 2,397.00p 2,311.82p 2,331.00p 334720
05/05/2021 2,312.00p 2,385.00p 2,312.00p 2,378.00p 304934
04/05/2021 2,369.00p 2,386.00p 2,314.00p 2,320.00p 283468
30/04/2021 2,329.00p 2,362.00p 2,281.00p 2,360.00p 310111
29/04/2021 2,339.00p 2,339.00p 2,281.00p 2,291.00p 193996
28/04/2021 2,350.00p 2,350.00p 2,297.00p 2,297.00p 144699
27/04/2021 2,349.00p 2,349.00p 2,293.00p 2,337.00p 225545
26/04/2021 2,306.00p 2,349.00p 2,288.00p 2,349.00p 223971
23/04/2021 2,330.00p 2,330.00p 2,282.00p 2,301.00p 189167
22/04/2021 2,353.00p 2,353.00p 2,288.00p 2,322.00p 181092
21/04/2021 2,270.00p 2,309.10p 2,252.00p 2,302.00p 259343
20/04/2021 2,355.00p 2,372.00p 2,248.00p 2,259.00p 339635
19/04/2021 2,311.00p 2,360.00p 2,296.00p 2,342.00p 281273
16/04/2021 2,300.00p 2,320.74p 2,265.00p 2,298.00p 193195
15/04/2021 2,300.00p 2,322.00p 2,277.61p 2,305.00p 273007
14/04/2021 2,280.00p 2,283.87p 2,231.00p 2,275.00p 148433
13/04/2021 2,162.00p 2,266.80p 2,162.00p 2,250.00p 186297
12/04/2021 2,230.00p 2,271.00p 2,200.00p 2,218.00p 153960
09/04/2021 2,250.00p 2,261.00p 2,217.00p 2,228.00p 149145
08/04/2021 2,250.00p 2,252.00p 2,210.00p 2,237.00p 242442
07/04/2021 2,240.00p 2,293.00p 2,226.00p 2,242.00p 327728
06/04/2021 2,332.00p 2,353.59p 2,269.00p 2,272.00p 326516
01/04/2021 2,190.00p 2,300.00p 2,190.00p 2,299.00p 207253
31/03/2021 2,272.00p 2,272.00p 2,222.80p 2,244.00p 287737
30/03/2021 2,280.00p 2,318.00p 2,234.00p 2,256.00p 387170
29/03/2021 2,212.00p 2,278.00p 2,182.00p 2,262.00p 373263
26/03/2021 2,120.00p 2,188.00p 2,120.00p 2,176.00p 185285
25/03/2021 2,124.00p 2,154.00p 2,090.00p 2,142.00p 218037
24/03/2021 2,090.00p 2,142.00p 2,080.00p 2,104.00p 249476
23/03/2021 2,110.00p 2,130.00p 2,070.08p 2,114.00p 457805
22/03/2021 2,064.00p 2,120.00p 2,022.82p 2,114.00p 202079
19/03/2021 2,092.00p 2,102.00p 2,036.81p 2,060.00p 581630
18/03/2021 2,186.00p 2,186.00p 2,058.00p 2,092.00p 344241
17/03/2021 2,318.00p 2,318.00p 2,148.00p 2,164.00p 338076
16/03/2021 2,256.00p 2,361.77p 2,243.26p 2,278.00p 1025934
15/03/2021 2,140.00p 2,262.80p 2,140.00p 2,210.00p 320289
12/03/2021 2,164.00p 2,194.00p 2,140.81p 2,182.00p 216353
11/03/2021 2,110.00p 2,178.00p 2,110.00p 2,154.00p 183847
10/03/2021 2,128.00p 2,154.80p 2,114.00p 2,132.00p 208577
09/03/2021 2,134.00p 2,168.00p 2,121.25p 2,138.00p 168155
08/03/2021 2,100.00p 2,158.00p 2,094.00p 2,138.00p 222032
05/03/2021 2,132.00p 2,150.00p 2,096.00p 2,098.00p 268970
04/03/2021 2,126.00p 2,168.00p 2,096.08p 2,150.00p 377052
03/03/2021 2,142.00p 2,176.00p 2,138.00p 2,154.00p 195081
02/03/2021 2,188.00p 2,200.00p 2,134.00p 2,134.00p 220465
01/03/2021 2,106.00p 2,186.00p 2,100.00p 2,170.00p 216295
26/02/2021 2,126.00p 2,144.00p 2,070.65p 2,086.00p 324785
25/02/2021 2,272.00p 2,286.00p 2,154.00p 2,160.00p 335152
24/02/2021 2,196.00p 2,292.00p 2,191.36p 2,252.00p 361686
23/02/2021 2,186.00p 2,268.00p 2,164.00p 2,164.00p 414395
22/02/2021 2,130.00p 2,174.00p 2,075.62p 2,172.00p 193483
19/02/2021 2,118.00p 2,120.08p 2,076.00p 2,090.00p 126059
18/02/2021 2,132.00p 2,168.00p 2,080.00p 2,080.00p 158924
17/02/2021 2,152.00p 2,176.00p 2,128.00p 2,148.00p 166097
16/02/2021 2,198.00p 2,198.00p 2,154.00p 2,160.00p 155638
15/02/2021 2,110.00p 2,178.00p 2,110.00p 2,168.00p 256324
12/02/2021 2,026.00p 2,102.00p 2,022.00p 2,092.00p 137194
11/02/2021 2,004.00p 2,054.00p 2,004.00p 2,044.00p 134364
10/02/2021 2,064.00p 2,064.00p 2,026.00p 2,040.00p 223995
09/02/2021 2,084.00p 2,084.00p 2,038.00p 2,050.00p 248405
08/02/2021 2,100.00p 2,130.00p 2,062.00p 2,062.00p 311010
05/02/2021 2,108.00p 2,128.00p 2,094.00p 2,108.00p 414545
04/02/2021 2,174.00p 2,174.00p 2,100.00p 2,100.00p 272986
03/02/2021 2,116.00p 2,166.38p 2,116.00p 2,134.00p 185437
02/02/2021 2,078.00p 2,136.00p 2,078.00p 2,132.00p 260550
01/02/2021 2,064.00p 2,125.19p 2,056.00p 2,110.00p 430157
29/01/2021 2,044.00p 2,091.19p 2,026.00p 2,074.00p 276247
28/01/2021 2,070.00p 2,086.00p 2,020.40p 2,066.00p 253486
27/01/2021 2,066.00p 2,106.00p 2,040.00p 2,080.00p 326004
26/01/2021 2,010.00p 2,076.00p 1,983.00p 2,064.00p 257385
25/01/2021 2,028.00p 2,056.00p 1,989.79p 1,999.00p 439558
22/01/2021 2,042.00p 2,074.00p 2,014.00p 2,056.00p 440679
21/01/2021 1,947.00p 2,066.00p 1,947.00p 2,054.00p 420524
20/01/2021 1,960.00p 1,997.00p 1,960.00p 1,997.00p 312792
19/01/2021 1,923.00p 1,968.54p 1,900.00p 1,960.00p 284539
18/01/2021 1,885.00p 1,921.00p 1,860.21p 1,907.00p 225577
15/01/2021 1,872.00p 1,903.00p 1,842.29p 1,880.00p 903490
14/01/2021 1,838.00p 1,929.00p 1,812.00p 1,863.00p 420388
13/01/2021 1,835.00p 1,835.00p 1,789.00p 1,801.00p 276603
12/01/2021 1,860.00p 1,864.00p 1,816.00p 1,816.00p 439520
11/01/2021 1,931.00p 1,933.60p 1,856.00p 1,856.00p 430092
08/01/2021 1,931.00p 1,941.00p 1,895.00p 1,930.00p 716338
07/01/2021 1,930.00p 1,939.00p 1,872.00p 1,901.00p 581246
06/01/2021 1,800.00p 1,981.00p 1,800.00p 1,920.00p 1120206
05/01/2021 1,743.00p 1,819.00p 1,709.40p 1,780.00p 738015
04/01/2021 1,843.00p 1,850.00p 1,760.00p 1,771.00p 304276
31/12/2020 1,820.00p 1,832.54p 1,790.00p 1,790.00p 56712
30/12/2020 1,869.00p 1,869.00p 1,833.00p 1,837.00p 166946
29/12/2020 1,840.00p 1,905.00p 1,840.00p 1,843.00p 300303
24/12/2020 1,802.00p 1,848.00p 1,802.00p 1,837.00p 124151
23/12/2020 1,730.00p 1,804.00p 1,718.00p 1,803.00p 243086
22/12/2020 1,704.00p 1,741.00p 1,699.00p 1,730.00p 211908
21/12/2020 1,700.00p 1,716.00p 1,620.00p 1,698.00p 433753
18/12/2020 1,719.00p 1,747.00p 1,712.00p 1,735.00p 535600
17/12/2020 1,682.00p 1,734.15p 1,675.00p 1,709.00p 193711
16/12/2020 1,700.00p 1,735.00p 1,690.00p 1,692.00p 293818
15/12/2020 1,660.00p 1,692.00p 1,652.00p 1,683.00p 243625
14/12/2020 1,671.00p 1,716.00p 1,657.00p 1,669.00p 201727
11/12/2020 1,662.00p 1,676.00p 1,624.03p 1,657.00p 430829
10/12/2020 1,722.00p 1,722.00p 1,654.28p 1,679.00p 424060
09/12/2020 1,766.00p 1,770.00p 1,684.00p 1,704.00p 377939
08/12/2020 1,785.00p 1,785.00p 1,748.00p 1,756.00p 323000
07/12/2020 1,797.00p 1,816.00p 1,759.00p 1,776.00p 225748
04/12/2020 1,839.00p 1,848.00p 1,813.00p 1,820.00p 299154
03/12/2020 1,786.00p 1,844.00p 1,776.00p 1,826.00p 281073
02/12/2020 1,775.00p 1,794.00p 1,744.00p 1,778.00p 306420

*Close Price adjusted for both dividends and splits