Greggs (GRG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
07/05/2019 1,787.00p 1,834.39p 1,781.40p 1,810.00p 167742
03/05/2019 1,772.00p 1,798.00p 1,759.00p 1,797.00p 270787
02/05/2019 1,792.00p 1,792.00p 1,755.00p 1,768.00p 153320
01/05/2019 1,795.00p 1,799.32p 1,780.66p 1,784.00p 68270
30/04/2019 1,821.00p 1,826.43p 1,785.00p 1,797.00p 170596
29/04/2019 1,850.00p 1,850.00p 1,807.00p 1,816.00p 136759
26/04/2019 1,836.00p 1,844.00p 1,815.00p 1,844.00p 132233
25/04/2019 1,839.00p 1,850.00p 1,814.00p 1,831.00p 104228
24/04/2019 1,817.00p 1,866.84p 1,801.00p 1,850.00p 245219
23/04/2019 1,810.00p 1,818.64p 1,786.00p 1,817.00p 347080
18/04/2019 1,817.00p 1,843.00p 1,812.00p 1,813.00p 136124
17/04/2019 1,865.00p 1,865.00p 1,823.00p 1,823.00p 211270
16/04/2019 1,858.00p 1,871.00p 1,851.00p 1,861.00p 135243
15/04/2019 1,844.00p 1,852.00p 1,830.10p 1,852.00p 175765
12/04/2019 1,832.00p 1,841.00p 1,820.00p 1,841.00p 130477
11/04/2019 1,832.00p 1,838.00p 1,820.00p 1,830.00p 115265
10/04/2019 1,837.00p 1,837.00p 1,818.00p 1,822.00p 143096
09/04/2019 1,819.00p 1,833.00p 1,813.00p 1,830.00p 272061
08/04/2019 1,823.00p 1,852.00p 1,816.00p 1,837.00p 194112
05/04/2019 1,854.00p 1,855.17p 1,829.00p 1,831.00p 254495
04/04/2019 1,850.00p 1,866.48p 1,842.00p 1,849.00p 202615
03/04/2019 1,849.00p 1,867.00p 1,842.00p 1,856.00p 177805
02/04/2019 1,850.00p 1,851.00p 1,817.00p 1,848.00p 243159
01/04/2019 1,838.00p 1,856.58p 1,820.00p 1,849.00p 346585
29/03/2019 1,827.00p 1,839.00p 1,802.00p 1,839.00p 231174
28/03/2019 1,803.00p 1,822.00p 1,803.00p 1,820.00p 153036
27/03/2019 1,826.00p 1,854.00p 1,794.00p 1,800.00p 191583
26/03/2019 1,795.00p 1,828.00p 1,795.00p 1,817.00p 334893
25/03/2019 1,807.00p 1,828.78p 1,797.00p 1,803.00p 346940
22/03/2019 1,853.00p 1,871.50p 1,814.00p 1,815.00p 318282
21/03/2019 1,872.00p 1,879.00p 1,849.00p 1,855.00p 243404
20/03/2019 1,856.00p 1,892.00p 1,855.00p 1,859.00p 333115
19/03/2019 1,849.00p 1,861.00p 1,826.00p 1,858.00p 277811
18/03/2019 1,826.00p 1,851.00p 1,811.00p 1,847.00p 290683
15/03/2019 1,801.00p 1,847.00p 1,792.80p 1,826.00p 518533
14/03/2019 1,773.00p 1,814.00p 1,773.00p 1,809.00p 360058
13/03/2019 1,736.00p 1,777.76p 1,736.00p 1,776.00p 297808
12/03/2019 1,732.00p 1,766.00p 1,720.00p 1,750.00p 343739
11/03/2019 1,772.00p 1,799.00p 1,718.00p 1,730.00p 422563
08/03/2019 1,792.00p 1,832.00p 1,752.00p 1,759.00p 453554
07/03/2019 1,854.00p 1,854.00p 1,755.00p 1,800.00p 408196
06/03/2019 1,800.00p 1,827.00p 1,783.00p 1,811.00p 799831
05/03/2019 1,774.00p 1,812.00p 1,770.00p 1,795.00p 433803
04/03/2019 1,815.00p 1,823.00p 1,766.00p 1,793.00p 332152
01/03/2019 1,805.00p 1,838.00p 1,791.00p 1,809.00p 317969
28/02/2019 1,793.00p 1,797.00p 1,770.00p 1,790.00p 358926
27/02/2019 1,790.00p 1,811.60p 1,772.60p 1,792.00p 306759
26/02/2019 1,745.00p 1,795.00p 1,745.00p 1,780.00p 234447
25/02/2019 1,801.00p 1,801.00p 1,726.00p 1,755.00p 425534
22/02/2019 1,780.00p 1,817.60p 1,750.00p 1,788.00p 336540
21/02/2019 1,757.00p 1,783.00p 1,733.00p 1,781.00p 299329
20/02/2019 1,772.00p 1,817.00p 1,744.00p 1,756.00p 480935
19/02/2019 1,643.00p 1,784.00p 1,643.00p 1,781.00p 977848
18/02/2019 1,575.00p 1,602.00p 1,570.00p 1,602.00p 268186
15/02/2019 1,581.00p 1,585.00p 1,566.00p 1,585.00p 203182
14/02/2019 1,555.00p 1,577.00p 1,541.00p 1,573.00p 273379
13/02/2019 1,551.00p 1,577.00p 1,548.00p 1,554.00p 801031
12/02/2019 1,555.00p 1,589.00p 1,549.00p 1,558.00p 358220
11/02/2019 1,589.00p 1,589.00p 1,571.00p 1,575.00p 319376
08/02/2019 1,589.00p 1,597.00p 1,573.00p 1,573.00p 225169
07/02/2019 1,600.00p 1,626.00p 1,587.00p 1,588.00p 255675
06/02/2019 1,610.00p 1,628.00p 1,603.00p 1,606.00p 346556
05/02/2019 1,590.00p 1,611.00p 1,577.00p 1,606.00p 225302
04/02/2019 1,540.00p 1,592.00p 1,540.00p 1,581.00p 302894
01/02/2019 1,558.00p 1,576.00p 1,538.00p 1,546.00p 559906
31/01/2019 1,567.00p 1,583.00p 1,545.00p 1,550.00p 829741
30/01/2019 1,558.00p 1,577.00p 1,547.00p 1,573.00p 174830
29/01/2019 1,559.00p 1,580.00p 1,548.00p 1,567.00p 451682
28/01/2019 1,560.00p 1,575.00p 1,543.00p 1,559.00p 229458
25/01/2019 1,590.00p 1,629.00p 1,567.00p 1,567.00p 410903
24/01/2019 1,578.00p 1,601.00p 1,556.00p 1,595.00p 630189
23/01/2019 1,542.00p 1,575.95p 1,524.00p 1,567.00p 330429
22/01/2019 1,562.00p 1,594.00p 1,545.00p 1,550.00p 389106
21/01/2019 1,534.00p 1,567.00p 1,534.00p 1,560.00p 197404
18/01/2019 1,490.00p 1,558.00p 1,490.00p 1,545.00p 488620
17/01/2019 1,506.00p 1,523.00p 1,478.00p 1,496.00p 285836
16/01/2019 1,508.00p 1,525.00p 1,493.00p 1,505.00p 454128
15/01/2019 1,500.00p 1,527.00p 1,490.94p 1,505.00p 577289
14/01/2019 1,500.00p 1,513.00p 1,479.00p 1,504.00p 472111
11/01/2019 1,508.00p 1,516.00p 1,481.00p 1,495.00p 575460
10/01/2019 1,455.00p 1,521.00p 1,450.00p 1,496.00p 838414
09/01/2019 1,401.00p 1,480.00p 1,401.00p 1,459.00p 719498
08/01/2019 1,348.00p 1,384.00p 1,347.00p 1,367.00p 306096
07/01/2019 1,337.00p 1,357.00p 1,324.00p 1,354.00p 433298
04/01/2019 1,319.00p 1,332.00p 1,314.00p 1,330.00p 465918
03/01/2019 1,270.00p 1,313.00p 1,264.75p 1,307.00p 394849
02/01/2019 1,266.00p 1,283.00p 1,257.25p 1,268.00p 282997
31/12/2018 1,272.00p 1,272.00p 1,261.00p 1,266.00p 87010

*Close Price adjusted for both dividends and splits