Greggs (GRG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
18/02/2020 2,370.00p 2,386.00p 2,330.00p 2,370.00p 229497
17/02/2020 2,352.00p 2,362.00p 2,328.00p 2,346.00p 146714
14/02/2020 2,314.00p 2,348.00p 2,288.00p 2,340.00p 153770
13/02/2020 2,302.00p 2,304.82p 2,272.00p 2,302.00p 165661
12/02/2020 2,260.00p 2,302.00p 2,244.00p 2,302.00p 505619
11/02/2020 2,248.00p 2,300.00p 2,236.00p 2,250.00p 312290
10/02/2020 2,258.00p 2,280.00p 2,252.00p 2,256.00p 165472
07/02/2020 2,240.00p 2,288.00p 2,238.00p 2,268.00p 278363
06/02/2020 2,240.00p 2,282.00p 2,236.00p 2,262.00p 204280
05/02/2020 2,274.00p 2,306.00p 2,258.00p 2,264.00p 298156
04/02/2020 2,300.00p 2,303.20p 2,266.44p 2,288.00p 247168
03/02/2020 2,276.00p 2,286.00p 2,243.45p 2,270.00p 333146
31/01/2020 2,294.00p 2,294.00p 2,250.88p 2,254.00p 211934
30/01/2020 2,276.00p 2,310.66p 2,254.91p 2,278.00p 250736
29/01/2020 2,306.00p 2,358.00p 2,253.52p 2,290.00p 307235
28/01/2020 2,282.00p 2,354.00p 2,282.00p 2,334.00p 293455
27/01/2020 2,410.00p 2,410.00p 2,322.00p 2,324.00p 271102
24/01/2020 2,412.00p 2,426.12p 2,372.00p 2,398.00p 277381
23/01/2020 2,434.00p 2,434.00p 2,346.42p 2,368.00p 334020
22/01/2020 2,366.00p 2,388.12p 2,346.00p 2,382.00p 242892
21/01/2020 2,388.00p 2,407.08p 2,366.42p 2,380.00p 350056
20/01/2020 2,458.00p 2,458.12p 2,400.00p 2,406.00p 209594
17/01/2020 2,406.00p 2,444.12p 2,396.00p 2,424.00p 184963
16/01/2020 2,448.00p 2,474.00p 2,395.05p 2,412.00p 293930
15/01/2020 2,420.00p 2,478.00p 2,409.88p 2,434.00p 252824
14/01/2020 2,420.00p 2,438.00p 2,379.20p 2,428.00p 249328
13/01/2020 2,422.00p 2,450.12p 2,396.00p 2,396.00p 301277
10/01/2020 2,410.00p 2,446.00p 2,407.88p 2,436.00p 380618
09/01/2020 2,458.00p 2,458.00p 2,398.00p 2,436.00p 359315
08/01/2020 2,522.00p 2,550.00p 2,318.00p 2,434.00p 726893
07/01/2020 2,350.00p 2,427.19p 2,350.00p 2,402.00p 394390
06/01/2020 2,366.00p 2,388.00p 2,329.07p 2,376.00p 305873
03/01/2020 2,404.00p 2,404.00p 2,336.00p 2,370.00p 212031
02/01/2020 2,340.00p 2,396.00p 2,301.42p 2,376.00p 375161
31/12/2019 2,298.00p 2,324.58p 2,277.43p 2,298.00p 59676
30/12/2019 2,284.00p 2,322.58p 2,267.43p 2,292.00p 89180
27/12/2019 2,330.00p 2,340.59p 2,263.44p 2,296.00p 122243
24/12/2019 2,264.00p 2,334.00p 2,264.00p 2,334.00p 68874
23/12/2019 2,278.00p 2,308.00p 2,264.00p 2,278.00p 131962
20/12/2019 2,276.00p 2,284.00p 2,238.00p 2,272.00p 461922
19/12/2019 2,250.00p 2,274.57p 2,224.00p 2,264.00p 656076
18/12/2019 2,238.00p 2,260.56p 2,225.44p 2,250.00p 199545
17/12/2019 2,258.00p 2,260.00p 2,214.00p 2,258.00p 396236
16/12/2019 2,186.00p 2,262.00p 2,169.39p 2,244.00p 361486
13/12/2019 2,150.00p 2,222.00p 2,121.85p 2,172.00p 610534
12/12/2019 2,130.00p 2,130.00p 2,047.00p 2,074.00p 315651
11/12/2019 2,090.00p 2,112.40p 2,044.00p 2,080.00p 262371
10/12/2019 2,124.00p 2,138.00p 2,070.00p 2,108.00p 359891
09/12/2019 2,084.00p 2,130.00p 2,072.93p 2,116.00p 391683
06/12/2019 2,070.00p 2,092.00p 2,054.00p 2,092.00p 384944
05/12/2019 2,032.00p 2,060.00p 2,028.00p 2,054.00p 275733
04/12/2019 2,000.00p 2,048.00p 2,000.00p 2,046.00p 331887
03/12/2019 2,060.00p 2,070.00p 2,004.00p 2,006.00p 259139
02/12/2019 2,100.00p 2,100.00p 2,038.00p 2,050.00p 202339
29/11/2019 2,148.00p 2,148.00p 2,076.00p 2,082.00p 144326
28/11/2019 2,118.00p 2,136.00p 2,084.00p 2,130.00p 244854
27/11/2019 2,080.00p 2,114.00p 2,064.00p 2,106.00p 253404
26/11/2019 2,060.00p 2,078.00p 2,028.93p 2,074.00p 229404
25/11/2019 2,026.00p 2,070.00p 2,019.20p 2,050.00p 144215
22/11/2019 2,012.00p 2,056.00p 2,006.00p 2,050.00p 187307
21/11/2019 1,994.00p 2,032.00p 1,991.00p 2,022.00p 250314
20/11/2019 2,026.00p 2,058.68p 1,990.56p 2,012.00p 213036
19/11/2019 2,074.00p 2,088.20p 2,036.00p 2,050.00p 280837
18/11/2019 2,066.00p 2,080.00p 2,044.89p 2,064.00p 333333
15/11/2019 2,032.00p 2,060.00p 1,988.00p 2,056.00p 266852
14/11/2019 2,108.00p 2,132.00p 2,038.00p 2,058.00p 384935
13/11/2019 2,114.00p 2,146.00p 2,108.00p 2,114.00p 465292
12/11/2019 2,076.00p 2,106.00p 2,042.00p 2,106.00p 843695
11/11/2019 1,891.00p 2,080.00p 1,872.00p 2,064.00p 1183938
08/11/2019 1,786.00p 1,794.00p 1,759.00p 1,771.00p 161880
07/11/2019 1,801.00p 1,825.00p 1,777.00p 1,785.00p 274643
06/11/2019 1,785.00p 1,798.00p 1,760.00p 1,798.00p 293328
05/11/2019 1,756.00p 1,784.00p 1,734.00p 1,784.00p 286442
04/11/2019 1,812.00p 1,814.00p 1,746.00p 1,754.00p 273715
01/11/2019 1,769.00p 1,810.00p 1,769.00p 1,805.00p 177683
31/10/2019 1,767.00p 1,796.00p 1,767.00p 1,776.00p 323461
30/10/2019 1,768.00p 1,794.27p 1,762.00p 1,771.00p 310837
29/10/2019 1,822.00p 1,822.00p 1,759.00p 1,779.00p 328422
28/10/2019 1,784.00p 1,816.00p 1,779.63p 1,814.00p 204800
25/10/2019 1,799.00p 1,812.75p 1,768.00p 1,790.00p 227651
24/10/2019 1,843.00p 1,847.00p 1,795.00p 1,807.00p 223321
23/10/2019 1,843.00p 1,853.00p 1,815.00p 1,834.00p 295574
22/10/2019 1,856.00p 1,882.80p 1,841.52p 1,855.00p 328442
21/10/2019 1,870.00p 1,888.60p 1,852.00p 1,876.00p 292157
18/10/2019 1,894.00p 1,899.00p 1,854.00p 1,870.00p 463321
17/10/2019 1,853.00p 1,892.84p 1,834.00p 1,882.00p 384563
16/10/2019 1,856.00p 1,871.00p 1,826.00p 1,854.00p 438439
15/10/2019 1,785.00p 1,869.00p 1,785.00p 1,851.00p 568752
14/10/2019 1,828.00p 1,828.00p 1,764.00p 1,784.00p 296869
11/10/2019 1,737.00p 1,844.00p 1,737.00p 1,820.00p 654562
10/10/2019 1,780.00p 1,788.45p 1,725.00p 1,749.00p 469276
09/10/2019 1,786.00p 1,797.00p 1,753.00p 1,797.00p 273961
08/10/2019 1,835.00p 1,857.00p 1,744.00p 1,760.00p 573281
07/10/2019 1,866.00p 1,868.00p 1,807.00p 1,807.00p 408343
04/10/2019 1,875.00p 1,878.52p 1,830.00p 1,855.00p 324009
03/10/2019 1,831.00p 1,895.00p 1,800.00p 1,846.00p 700898
02/10/2019 1,833.00p 1,925.00p 1,830.00p 1,830.00p 826525
01/10/2019 2,082.00p 2,146.00p 1,813.00p 1,828.00p 1429416
30/09/2019 2,080.00p 2,106.00p 2,052.00p 2,090.00p 453050
27/09/2019 2,042.00p 2,086.00p 2,042.00p 2,080.00p 232761
26/09/2019 1,997.00p 2,074.00p 1,994.00p 2,058.00p 247862
25/09/2019 2,008.00p 2,020.77p 1,980.00p 2,010.00p 309621
24/09/2019 2,006.00p 2,064.00p 2,006.00p 2,030.00p 294895
23/09/2019 2,014.00p 2,032.00p 1,987.88p 2,016.00p 186609
20/09/2019 2,020.00p 2,030.00p 1,981.00p 2,004.00p 598584
19/09/2019 2,022.00p 2,024.00p 2,004.00p 2,014.00p 256976
18/09/2019 1,999.00p 2,030.00p 1,988.67p 2,016.00p 410590
17/09/2019 1,999.00p 2,001.80p 1,972.00p 1,999.00p 333322
16/09/2019 2,042.00p 2,058.00p 1,993.00p 1,993.00p 320255
13/09/2019 2,000.00p 2,060.00p 1,992.88p 2,048.00p 224338
12/09/2019 2,026.00p 2,052.00p 2,004.00p 2,012.00p 355555
11/09/2019 1,996.00p 2,032.00p 1,984.00p 2,026.00p 280772
10/09/2019 2,002.00p 2,014.00p 1,984.00p 1,995.00p 326927
09/09/2019 2,022.00p 2,046.00p 1,996.00p 2,006.00p 367968
06/09/2019 2,032.00p 2,042.00p 1,988.00p 2,012.00p 550170
05/09/2019 2,056.00p 2,058.00p 2,012.00p 2,026.00p 337899
04/09/2019 2,076.00p 2,126.00p 2,076.00p 2,080.00p 233074
03/09/2019 2,064.00p 2,098.00p 2,036.00p 2,080.00p 267124
02/09/2019 2,120.00p 2,120.00p 2,084.00p 2,096.00p 357409
30/08/2019 2,050.00p 2,126.00p 2,044.12p 2,114.00p 553157
29/08/2019 2,046.00p 2,090.00p 2,044.00p 2,054.00p 328735
28/08/2019 2,000.00p 2,066.00p 1,978.00p 2,054.00p 735751
27/08/2019 1,994.00p 1,994.00p 1,954.00p 1,966.00p 404906
23/08/2019 2,000.00p 2,014.00p 1,985.00p 1,985.00p 239052
22/08/2019 1,990.00p 2,008.00p 1,974.00p 1,985.00p 245953
21/08/2019 1,985.00p 2,004.00p 1,984.37p 2,004.00p 348127
20/08/2019 2,022.00p 2,028.00p 1,976.00p 1,980.00p 380025
19/08/2019 2,034.00p 2,034.00p 1,986.00p 2,022.00p 367744
16/08/2019 2,038.00p 2,038.00p 1,991.40p 2,014.00p 286617
15/08/2019 2,012.00p 2,020.00p 1,985.00p 2,010.00p 354505
14/08/2019 2,042.00p 2,060.00p 1,992.00p 1,992.00p 532849
13/08/2019 2,100.00p 2,106.00p 2,040.00p 2,040.00p 434904
12/08/2019 2,136.00p 2,148.00p 2,102.00p 2,108.00p 266434
09/08/2019 2,124.00p 2,136.00p 2,110.00p 2,132.00p 380358
08/08/2019 2,114.00p 2,142.00p 2,104.00p 2,130.00p 258689
07/08/2019 2,108.00p 2,126.00p 2,090.00p 2,114.00p 530071
06/08/2019 2,124.00p 2,158.00p 2,104.00p 2,108.00p 354034
05/08/2019 2,182.00p 2,192.80p 2,120.00p 2,132.00p 398369
02/08/2019 2,238.00p 2,274.77p 2,188.00p 2,190.00p 462928
01/08/2019 2,220.00p 2,272.00p 2,202.00p 2,260.00p 518828
31/07/2019 2,236.00p 2,290.59p 2,191.90p 2,236.00p 745248
30/07/2019 2,410.00p 2,426.00p 2,210.00p 2,236.00p 894468
29/07/2019 2,374.00p 2,412.00p 2,362.00p 2,384.00p 377157
26/07/2019 2,380.00p 2,402.00p 2,366.51p 2,378.00p 280887
25/07/2019 2,400.00p 2,400.00p 2,378.00p 2,392.00p 205961
24/07/2019 2,390.00p 2,423.20p 2,368.78p 2,390.00p 359136
23/07/2019 2,448.00p 2,448.00p 2,380.00p 2,390.00p 354323
22/07/2019 2,452.00p 2,469.03p 2,428.00p 2,444.00p 401816
19/07/2019 2,472.00p 2,494.00p 2,448.00p 2,466.00p 437666
18/07/2019 2,422.00p 2,462.00p 2,420.00p 2,448.00p 542554
17/07/2019 2,474.00p 2,496.00p 2,446.00p 2,476.00p 221664
16/07/2019 2,454.00p 2,490.00p 2,426.00p 2,472.00p 302725
15/07/2019 2,412.00p 2,454.00p 2,406.20p 2,454.00p 291792
12/07/2019 2,370.00p 2,418.00p 2,350.60p 2,410.00p 344259
11/07/2019 2,418.00p 2,418.00p 2,338.00p 2,354.00p 319927
10/07/2019 2,398.00p 2,430.00p 2,376.79p 2,408.00p 267557
09/07/2019 2,390.00p 2,411.21p 2,364.00p 2,398.00p 272677
08/07/2019 2,368.00p 2,400.00p 2,343.21p 2,386.00p 224871
05/07/2019 2,384.00p 2,389.12p 2,336.00p 2,368.00p 231309
04/07/2019 2,364.00p 2,386.00p 2,352.00p 2,386.00p 142639
03/07/2019 2,330.00p 2,376.45p 2,312.20p 2,374.00p 238313
02/07/2019 2,314.00p 2,330.00p 2,274.00p 2,330.00p 346275
01/07/2019 2,308.00p 2,328.44p 2,288.00p 2,302.00p 413572
28/06/2019 2,304.00p 2,325.30p 2,284.89p 2,298.00p 329774
27/06/2019 2,286.00p 2,300.00p 2,274.00p 2,296.00p 382376
26/06/2019 2,268.00p 2,298.00p 2,254.00p 2,286.00p 233602
25/06/2019 2,290.00p 2,290.00p 2,258.00p 2,286.00p 267364
24/06/2019 2,246.00p 2,310.44p 2,242.80p 2,298.00p 307548
21/06/2019 2,298.00p 2,326.00p 2,236.00p 2,236.00p 970233
20/06/2019 2,286.00p 2,301.12p 2,268.00p 2,294.00p 202938
19/06/2019 2,272.00p 2,286.00p 2,228.44p 2,274.00p 260708
18/06/2019 2,280.00p 2,282.00p 2,244.00p 2,282.00p 427361
17/06/2019 2,246.00p 2,292.00p 2,238.00p 2,260.00p 283710
14/06/2019 2,200.00p 2,246.00p 2,200.00p 2,246.00p 210482
13/06/2019 2,234.00p 2,250.00p 2,192.00p 2,200.00p 249246
12/06/2019 2,216.00p 2,250.00p 2,210.00p 2,234.00p 243684
11/06/2019 2,220.00p 2,224.92p 2,196.00p 2,216.00p 205234
10/06/2019 2,232.00p 2,240.00p 2,192.00p 2,210.00p 178355
07/06/2019 2,226.00p 2,226.00p 2,198.00p 2,222.00p 229494
06/06/2019 2,214.00p 2,225.13p 2,198.00p 2,212.00p 173298
05/06/2019 2,168.00p 2,236.00p 2,162.25p 2,204.00p 245776
04/06/2019 2,168.00p 2,200.00p 2,122.00p 2,160.00p 346072
03/06/2019 2,174.00p 2,178.00p 2,138.89p 2,156.00p 157778
31/05/2019 2,148.00p 2,205.15p 2,140.85p 2,174.00p 302819
30/05/2019 2,122.00p 2,160.00p 2,104.00p 2,150.00p 188406
29/05/2019 2,168.00p 2,168.00p 2,098.00p 2,104.00p 232813
28/05/2019 2,138.00p 2,190.00p 2,124.00p 2,170.00p 290199
24/05/2019 2,106.00p 2,170.69p 2,088.00p 2,134.00p 243885
23/05/2019 2,110.00p 2,111.70p 2,068.00p 2,090.00p 232575
22/05/2019 2,190.00p 2,190.00p 2,094.00p 2,102.00p 335721
21/05/2019 2,110.00p 2,190.00p 2,096.00p 2,180.00p 377191
20/05/2019 2,044.00p 2,120.00p 2,018.90p 2,118.00p 322190
17/05/2019 2,054.00p 2,054.00p 1,980.85p 2,038.00p 239705
16/05/2019 2,098.00p 2,098.00p 2,005.50p 2,058.00p 317408
15/05/2019 2,082.00p 2,118.00p 2,062.00p 2,074.00p 499163
14/05/2019 1,945.00p 2,088.00p 1,918.00p 2,060.00p 714018
13/05/2019 1,788.00p 1,798.00p 1,779.00p 1,790.00p 109684
10/05/2019 1,792.00p 1,802.00p 1,784.27p 1,793.00p 119475
09/05/2019 1,798.00p 1,805.00p 1,777.00p 1,785.00p 102921
08/05/2019 1,817.00p 1,862.00p 1,786.98p 1,791.00p 187435

*Close Price adjusted for both dividends and splits