Greggs (GRG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
01/12/2020 1,674.00p 1,764.00p 1,674.00p 1,760.00p 257957
30/11/2020 1,716.00p 1,757.15p 1,661.00p 1,685.00p 452155
27/11/2020 1,773.00p 1,773.00p 1,691.63p 1,738.00p 412803
26/11/2020 1,805.00p 1,807.00p 1,743.00p 1,747.00p 279001
25/11/2020 1,820.00p 1,855.07p 1,797.30p 1,799.00p 456285
24/11/2020 1,779.00p 1,856.00p 1,779.00p 1,845.00p 668805
23/11/2020 1,750.00p 1,776.00p 1,742.00p 1,772.00p 289873
20/11/2020 1,701.00p 1,738.00p 1,696.00p 1,726.00p 221326
19/11/2020 1,717.00p 1,725.00p 1,686.00p 1,708.00p 221840
18/11/2020 1,700.00p 1,732.00p 1,683.00p 1,732.00p 423328
17/11/2020 1,746.00p 1,756.00p 1,687.00p 1,720.00p 313485
16/11/2020 1,680.00p 1,753.00p 1,645.00p 1,732.00p 733238
13/11/2020 1,701.00p 1,708.00p 1,650.00p 1,681.00p 388139
12/11/2020 1,658.00p 1,694.00p 1,641.00p 1,672.00p 566131
10/11/2020 1,606.00p 1,726.00p 1,580.00p 1,686.00p 1041385
09/11/2020 1,362.00p 1,647.66p 1,354.00p 1,582.00p 1068720
06/11/2020 1,355.00p 1,374.00p 1,331.00p 1,342.00p 271971
05/11/2020 1,321.00p 1,364.00p 1,295.00p 1,352.00p 329883
04/11/2020 1,289.00p 1,333.00p 1,288.92p 1,318.00p 169599
03/11/2020 1,298.00p 1,328.00p 1,283.00p 1,315.00p 211091
02/11/2020 1,270.00p 1,318.62p 1,201.92p 1,285.00p 303708
30/10/2020 1,270.00p 1,302.00p 1,261.00p 1,287.00p 220762
29/10/2020 1,300.00p 1,309.00p 1,280.00p 1,293.00p 217949
28/10/2020 1,333.00p 1,341.00p 1,272.00p 1,300.00p 429277
27/10/2020 1,386.00p 1,402.00p 1,354.00p 1,354.00p 446287
26/10/2020 1,350.00p 1,422.00p 1,350.00p 1,388.00p 377914
23/10/2020 1,350.00p 1,374.00p 1,337.00p 1,369.00p 199891
22/10/2020 1,327.00p 1,347.00p 1,312.00p 1,334.00p 338704
21/10/2020 1,351.00p 1,362.00p 1,332.00p 1,332.00p 296485
20/10/2020 1,318.00p 1,350.00p 1,292.00p 1,344.00p 263214
19/10/2020 1,318.00p 1,318.00p 1,281.29p 1,318.00p 172884
16/10/2020 1,322.00p 1,336.00p 1,284.00p 1,284.00p 304420
15/10/2020 1,288.00p 1,314.00p 1,264.00p 1,314.00p 330328
14/10/2020 1,339.00p 1,366.00p 1,292.00p 1,301.00p 459175
13/10/2020 1,404.00p 1,410.00p 1,359.00p 1,362.00p 646284
12/10/2020 1,402.00p 1,418.00p 1,387.00p 1,408.00p 400455
09/10/2020 1,372.00p 1,419.00p 1,372.00p 1,407.00p 411081
08/10/2020 1,368.00p 1,411.00p 1,342.00p 1,397.00p 765090
07/10/2020 1,327.00p 1,363.00p 1,297.62p 1,360.00p 695136
06/10/2020 1,273.00p 1,317.00p 1,247.75p 1,317.00p 472366
05/10/2020 1,262.00p 1,283.00p 1,249.76p 1,253.00p 345026
02/10/2020 1,210.00p 1,262.00p 1,205.00p 1,262.00p 564473
01/10/2020 1,182.00p 1,231.00p 1,167.00p 1,222.00p 661466
30/09/2020 1,121.00p 1,185.00p 1,117.00p 1,175.00p 495711
29/09/2020 1,228.00p 1,240.00p 1,113.00p 1,120.00p 1073984
28/09/2020 1,167.00p 1,223.00p 1,157.00p 1,219.00p 510664
25/09/2020 1,150.00p 1,155.00p 1,117.00p 1,150.00p 369212
24/09/2020 1,149.00p 1,161.87p 1,121.00p 1,130.00p 400859
23/09/2020 1,149.00p 1,195.00p 1,123.00p 1,165.00p 934585
22/09/2020 1,163.00p 1,164.00p 1,119.00p 1,119.00p 432564
21/09/2020 1,197.00p 1,200.00p 1,143.00p 1,156.00p 546971
18/09/2020 1,252.00p 1,271.00p 1,198.00p 1,211.00p 1125485
17/09/2020 1,265.00p 1,279.00p 1,256.00p 1,263.00p 346749
16/09/2020 1,289.00p 1,302.00p 1,274.00p 1,283.00p 351602
15/09/2020 1,333.00p 1,333.00p 1,285.00p 1,291.00p 334554
14/09/2020 1,333.00p 1,338.00p 1,294.00p 1,301.00p 343969
11/09/2020 1,360.00p 1,360.00p 1,312.00p 1,323.00p 339638
10/09/2020 1,370.00p 1,370.00p 1,329.31p 1,344.00p 231790
09/09/2020 1,392.00p 1,400.00p 1,341.00p 1,350.00p 327501
08/09/2020 1,400.00p 1,408.49p 1,374.38p 1,399.00p 355145
07/09/2020 1,375.00p 1,399.59p 1,368.00p 1,395.00p 212572
04/09/2020 1,337.00p 1,372.00p 1,313.83p 1,359.00p 335762
03/09/2020 1,390.00p 1,419.00p 1,337.00p 1,341.00p 395971
02/09/2020 1,350.00p 1,375.55p 1,332.00p 1,364.00p 405270
01/09/2020 1,420.00p 1,423.00p 1,339.00p 1,343.00p 476118
28/08/2020 1,401.00p 1,436.00p 1,400.00p 1,417.00p 334661
27/08/2020 1,400.00p 1,440.00p 1,400.00p 1,440.00p 489962
26/08/2020 1,404.00p 1,420.00p 1,366.00p 1,415.00p 381533
25/08/2020 1,414.00p 1,437.00p 1,389.00p 1,396.00p 345678
24/08/2020 1,416.00p 1,440.00p 1,403.00p 1,418.00p 484837
21/08/2020 1,388.00p 1,439.00p 1,379.00p 1,412.00p 303574
20/08/2020 1,416.00p 1,434.00p 1,385.00p 1,394.00p 328188
19/08/2020 1,422.00p 1,454.00p 1,420.00p 1,431.00p 235569
18/08/2020 1,451.00p 1,474.00p 1,432.00p 1,439.00p 299657
14/08/2020 1,470.00p 1,488.00p 1,438.00p 1,478.00p 700139
13/08/2020 1,455.00p 1,493.19p 1,444.00p 1,486.00p 410766
12/08/2020 1,483.00p 1,493.00p 1,437.00p 1,465.00p 466597
11/08/2020 1,400.00p 1,491.00p 1,400.00p 1,477.00p 534639
10/08/2020 1,447.00p 1,447.00p 1,397.00p 1,407.00p 462587
07/08/2020 1,361.00p 1,437.00p 1,335.00p 1,414.00p 607273
06/08/2020 1,314.00p 1,360.00p 1,296.00p 1,353.00p 800273
05/08/2020 1,306.00p 1,316.70p 1,243.00p 1,304.00p 701520
04/08/2020 1,210.00p 1,304.68p 1,188.00p 1,299.00p 979765
03/08/2020 1,202.00p 1,209.00p 1,164.00p 1,193.00p 611287
31/07/2020 1,233.00p 1,241.00p 1,195.00p 1,195.00p 937570
30/07/2020 1,315.00p 1,328.00p 1,229.00p 1,236.00p 1219113
29/07/2020 1,390.00p 1,390.00p 1,316.00p 1,326.00p 851242
28/07/2020 1,450.00p 1,491.68p 1,353.00p 1,369.00p 1605574

*Close Price adjusted for both dividends and splits