Greggs (GRG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
20/07/2018 959.50p 974.00p 956.00p 970.00p 150618
19/07/2018 980.50p 982.50p 959.00p 964.50p 235213
18/07/2018 960.50p 983.50p 960.50p 977.50p 198061
17/07/2018 956.00p 969.50p 945.51p 967.50p 364549
16/07/2018 967.00p 971.00p 951.50p 955.50p 266336
13/07/2018 985.50p 998.50p 959.00p 961.00p 287379
12/07/2018 982.50p 1,008.63p 978.50p 985.00p 129172
11/07/2018 994.50p 994.50p 973.50p 979.50p 207012
10/07/2018 998.50p 1,008.00p 991.50p 997.50p 188246
09/07/2018 983.00p 1,006.00p 983.00p 1,000.00p 158935
06/07/2018 999.50p 999.50p 981.50p 983.00p 421965
05/07/2018 1,008.00p 1,009.80p 988.00p 999.00p 197837
04/07/2018 1,006.00p 1,011.00p 1,000.00p 1,008.00p 76468
03/07/2018 1,003.00p 1,013.00p 1,001.15p 1,008.00p 178117
02/07/2018 996.00p 1,010.00p 992.50p 1,005.00p 235373
29/06/2018 995.00p 998.50p 977.00p 995.50p 325644
28/06/2018 996.50p 1,006.00p 988.51p 996.00p 206636
27/06/2018 1,006.00p 1,017.00p 996.00p 1,000.00p 331851
26/06/2018 1,024.00p 1,027.00p 1,008.00p 1,008.00p 195198
25/06/2018 1,035.00p 1,035.00p 1,017.00p 1,027.00p 174685
22/06/2018 1,025.00p 1,033.00p 1,012.00p 1,033.00p 488178
21/06/2018 1,016.00p 1,026.00p 1,015.00p 1,020.00p 235055
20/06/2018 1,011.00p 1,019.00p 999.58p 1,014.00p 274389
19/06/2018 1,027.00p 1,027.00p 1,007.00p 1,010.00p 208735
18/06/2018 1,021.00p 1,025.00p 1,009.00p 1,025.00p 194810
15/06/2018 1,021.00p 1,029.00p 1,013.00p 1,019.00p 390772
14/06/2018 1,022.00p 1,028.85p 1,010.00p 1,019.00p 346537
13/06/2018 1,020.00p 1,021.00p 1,010.50p 1,020.00p 211572
12/06/2018 1,033.00p 1,034.00p 1,016.00p 1,018.00p 288836
11/06/2018 1,031.00p 1,040.00p 1,026.00p 1,034.00p 193894
08/06/2018 1,044.00p 1,044.00p 1,030.00p 1,033.00p 231836
07/06/2018 1,042.00p 1,055.00p 1,041.00p 1,045.00p 401797
06/06/2018 1,040.00p 1,054.00p 1,034.00p 1,046.00p 216570
05/06/2018 1,043.00p 1,058.00p 1,037.00p 1,041.00p 345039
04/06/2018 1,056.00p 1,065.00p 1,041.00p 1,045.00p 274211
01/06/2018 1,056.00p 1,065.00p 1,049.00p 1,059.00p 463892
31/05/2018 1,070.00p 1,072.00p 1,055.00p 1,056.00p 433508
30/05/2018 1,049.00p 1,073.00p 1,049.00p 1,072.00p 312097
29/05/2018 1,061.00p 1,062.00p 1,048.00p 1,052.00p 260684
25/05/2018 1,052.00p 1,069.00p 1,052.00p 1,061.00p 250455
24/05/2018 1,046.00p 1,062.00p 1,046.00p 1,051.00p 275030
23/05/2018 1,069.00p 1,075.00p 1,045.00p 1,050.00p 610640
22/05/2018 1,084.00p 1,089.00p 1,067.00p 1,070.00p 586894
21/05/2018 1,087.00p 1,089.00p 1,076.00p 1,086.00p 235024
18/05/2018 1,049.00p 1,090.00p 1,042.00p 1,087.00p 575373
17/05/2018 1,048.00p 1,051.35p 1,038.00p 1,046.00p 417339
16/05/2018 1,017.00p 1,051.00p 1,012.00p 1,048.00p 577902
15/05/2018 1,023.00p 1,027.77p 1,011.00p 1,020.00p 651647
14/05/2018 1,051.00p 1,058.00p 1,018.00p 1,025.00p 700651
11/05/2018 1,052.00p 1,068.00p 1,048.00p 1,053.00p 928939
10/05/2018 1,079.00p 1,088.45p 1,056.00p 1,066.00p 886415
09/05/2018 1,100.00p 1,116.00p 1,024.89p 1,075.00p 4058122
08/05/2018 1,235.00p 1,273.00p 1,235.00p 1,267.00p 284780
04/05/2018 1,239.00p 1,254.00p 1,235.00p 1,239.00p 987506
03/05/2018 1,234.00p 1,240.00p 1,218.00p 1,233.00p 175280
02/05/2018 1,236.00p 1,238.00p 1,225.00p 1,231.00p 217169
01/05/2018 1,221.00p 1,236.00p 1,219.00p 1,236.00p 101082
30/04/2018 1,220.00p 1,229.00p 1,191.00p 1,219.00p 211213
27/04/2018 1,196.00p 1,210.00p 1,181.00p 1,206.00p 212491
26/04/2018 1,200.00p 1,206.00p 1,193.00p 1,193.00p 236324
25/04/2018 1,197.00p 1,212.00p 1,194.25p 1,200.00p 492143
24/04/2018 1,220.00p 1,224.00p 1,194.00p 1,197.00p 350505
23/04/2018 1,229.00p 1,232.00p 1,219.00p 1,221.00p 380318
20/04/2018 1,232.00p 1,244.00p 1,224.00p 1,227.00p 183859
19/04/2018 1,236.00p 1,246.00p 1,223.00p 1,226.00p 226623
18/04/2018 1,252.00p 1,271.00p 1,236.00p 1,262.00p 284912
17/04/2018 1,271.00p 1,279.40p 1,249.00p 1,249.00p 214588
16/04/2018 1,271.00p 1,278.00p 1,263.00p 1,271.00p 228507
13/04/2018 1,254.00p 1,272.00p 1,243.00p 1,264.00p 126906
12/04/2018 1,237.00p 1,261.00p 1,233.00p 1,251.00p 212153
11/04/2018 1,241.00p 1,252.00p 1,236.00p 1,236.00p 195204
10/04/2018 1,245.00p 1,248.00p 1,230.00p 1,242.00p 222615
09/04/2018 1,249.00p 1,255.30p 1,239.00p 1,241.00p 116057
06/04/2018 1,235.00p 1,251.00p 1,234.80p 1,245.00p 218370
05/04/2018 1,236.00p 1,241.00p 1,228.00p 1,238.00p 145103
04/04/2018 1,219.00p 1,232.00p 1,214.90p 1,228.00p 200076
03/04/2018 1,220.00p 1,225.00p 1,210.00p 1,217.00p 282688
29/03/2018 1,228.00p 1,249.00p 1,216.00p 1,229.00p 374907
28/03/2018 1,214.00p 1,243.00p 1,203.00p 1,229.00p 379174
27/03/2018 1,214.00p 1,224.00p 1,203.00p 1,219.00p 219801
26/03/2018 1,213.00p 1,220.00p 1,200.00p 1,200.00p 359344
23/03/2018 1,187.00p 1,217.00p 1,176.00p 1,214.00p 249897
22/03/2018 1,194.00p 1,208.00p 1,189.00p 1,192.00p 172950
21/03/2018 1,204.00p 1,207.56p 1,188.00p 1,195.00p 213834
20/03/2018 1,203.00p 1,203.00p 1,192.00p 1,200.00p 155528
19/03/2018 1,187.00p 1,198.00p 1,177.65p 1,196.00p 161806
16/03/2018 1,199.00p 1,208.00p 1,184.00p 1,184.00p 390205
15/03/2018 1,216.00p 1,217.00p 1,197.00p 1,197.00p 245231
14/03/2018 1,211.00p 1,220.00p 1,209.00p 1,210.00p 126686
13/03/2018 1,214.00p 1,222.00p 1,211.00p 1,213.00p 196725
12/03/2018 1,219.00p 1,227.00p 1,206.95p 1,215.00p 288764
09/03/2018 1,214.00p 1,217.00p 1,202.71p 1,210.00p 222864
08/03/2018 1,208.00p 1,233.99p 1,207.00p 1,210.00p 325427
07/03/2018 1,203.00p 1,215.00p 1,198.00p 1,214.00p 233196
06/03/2018 1,229.00p 1,232.70p 1,203.00p 1,203.00p 191419
05/03/2018 1,212.00p 1,231.00p 1,208.00p 1,226.00p 241642
02/03/2018 1,184.00p 1,231.00p 1,176.00p 1,215.00p 288707
01/03/2018 1,196.00p 1,211.00p 1,187.00p 1,190.00p 398796
28/02/2018 1,291.00p 1,293.00p 1,190.00p 1,195.00p 835693
27/02/2018 1,318.00p 1,341.00p 1,289.00p 1,292.00p 311292
26/02/2018 1,311.00p 1,323.00p 1,300.00p 1,312.00p 182594
23/02/2018 1,307.00p 1,314.00p 1,302.00p 1,307.00p 177601
22/02/2018 1,306.00p 1,309.00p 1,291.00p 1,304.00p 254665
21/02/2018 1,317.00p 1,322.00p 1,292.00p 1,312.00p 112313
20/02/2018 1,322.00p 1,327.30p 1,311.00p 1,316.00p 120859
19/02/2018 1,320.00p 1,325.90p 1,310.50p 1,315.00p 84011
16/02/2018 1,320.00p 1,325.00p 1,313.00p 1,316.00p 121652
15/02/2018 1,289.00p 1,315.00p 1,289.00p 1,315.00p 175350
14/02/2018 1,291.00p 1,294.00p 1,273.00p 1,287.00p 149143
13/02/2018 1,278.00p 1,292.00p 1,274.00p 1,283.00p 197467
12/02/2018 1,278.00p 1,289.80p 1,266.00p 1,276.00p 181194
09/02/2018 1,265.00p 1,273.00p 1,257.20p 1,267.00p 203589
08/02/2018 1,275.00p 1,289.00p 1,262.00p 1,267.00p 242577
07/02/2018 1,255.00p 1,280.00p 1,247.00p 1,278.00p 256059
06/02/2018 1,246.00p 1,265.00p 1,228.00p 1,256.00p 334308
05/02/2018 1,293.00p 1,306.25p 1,269.00p 1,274.00p 205938
02/02/2018 1,315.00p 1,320.00p 1,296.00p 1,299.00p 213920
01/02/2018 1,320.00p 1,340.70p 1,314.00p 1,321.00p 126982
31/01/2018 1,338.00p 1,342.00p 1,312.00p 1,319.00p 224356
30/01/2018 1,340.00p 1,341.00p 1,329.00p 1,335.00p 232974
29/01/2018 1,337.00p 1,344.00p 1,337.00p 1,342.00p 154357
26/01/2018 1,337.00p 1,343.00p 1,336.00p 1,342.00p 228719
25/01/2018 1,333.00p 1,342.00p 1,326.00p 1,336.00p 128960
24/01/2018 1,332.00p 1,343.00p 1,329.58p 1,331.00p 249961
23/01/2018 1,319.00p 1,341.00p 1,312.00p 1,340.00p 567996
22/01/2018 1,317.00p 1,332.00p 1,317.00p 1,319.00p 137213
19/01/2018 1,306.00p 1,320.00p 1,301.00p 1,315.00p 194251
18/01/2018 1,319.00p 1,321.00p 1,303.00p 1,308.00p 144341
17/01/2018 1,333.00p 1,349.80p 1,312.00p 1,316.00p 236022
16/01/2018 1,311.00p 1,351.00p 1,301.00p 1,336.00p 303028
15/01/2018 1,325.00p 1,333.00p 1,294.00p 1,305.00p 308744
12/01/2018 1,334.00p 1,341.00p 1,327.90p 1,329.00p 165764
11/01/2018 1,349.00p 1,349.00p 1,326.20p 1,331.00p 198891
10/01/2018 1,355.00p 1,361.00p 1,327.00p 1,337.00p 239433
09/01/2018 1,360.00p 1,364.50p 1,346.00p 1,357.00p 247412
08/01/2018 1,377.00p 1,382.00p 1,356.00p 1,360.00p 224671
05/01/2018 1,369.00p 1,383.00p 1,368.00p 1,380.00p 187455
04/01/2018 1,378.00p 1,380.00p 1,370.00p 1,370.00p 202523
03/01/2018 1,374.00p 1,386.00p 1,368.00p 1,373.00p 188679
02/01/2018 1,400.00p 1,400.00p 1,375.50p 1,380.00p 161834
29/12/2017 1,388.00p 1,399.25p 1,383.75p 1,399.00p 38010
28/12/2017 1,359.00p 1,400.25p 1,359.00p 1,386.00p 184305
27/12/2017 1,358.00p 1,365.00p 1,347.00p 1,362.00p 173915
22/12/2017 1,371.00p 1,371.75p 1,359.00p 1,359.00p 61300
21/12/2017 1,362.00p 1,369.00p 1,356.00p 1,359.00p 154151
20/12/2017 1,365.00p 1,374.00p 1,358.00p 1,360.00p 199073
19/12/2017 1,360.00p 1,366.00p 1,344.00p 1,365.00p 248988
18/12/2017 1,359.00p 1,360.00p 1,345.00p 1,358.00p 274657
15/12/2017 1,349.00p 1,351.00p 1,338.00p 1,350.00p 286368
14/12/2017 1,333.00p 1,351.00p 1,324.00p 1,349.00p 223649
13/12/2017 1,350.00p 1,350.00p 1,334.50p 1,340.00p 231828
12/12/2017 1,350.00p 1,353.00p 1,337.50p 1,348.00p 222477
11/12/2017 1,353.00p 1,356.00p 1,341.00p 1,353.00p 254927
08/12/2017 1,323.00p 1,349.00p 1,323.00p 1,348.00p 223559
07/12/2017 1,345.00p 1,353.00p 1,318.00p 1,328.00p 257785
06/12/2017 1,315.00p 1,352.00p 1,297.00p 1,343.00p 414429
05/12/2017 1,300.00p 1,324.00p 1,289.00p 1,315.00p 260564
04/12/2017 1,334.00p 1,340.00p 1,302.00p 1,316.00p 349005
01/12/2017 1,335.00p 1,337.00p 1,314.00p 1,331.00p 347755
30/11/2017 1,339.00p 1,339.00p 1,325.20p 1,328.00p 235334
29/11/2017 1,353.00p 1,353.00p 1,336.00p 1,340.00p 158683
28/11/2017 1,351.00p 1,359.00p 1,341.00p 1,348.00p 196406
27/11/2017 1,362.00p 1,362.00p 1,340.00p 1,348.00p 92376
24/11/2017 1,359.00p 1,360.00p 1,348.00p 1,360.00p 121147
23/11/2017 1,348.00p 1,362.00p 1,348.00p 1,356.00p 110368
22/11/2017 1,362.00p 1,371.00p 1,358.00p 1,360.00p 201253
21/11/2017 1,356.00p 1,367.00p 1,349.50p 1,361.00p 191647
20/11/2017 1,351.00p 1,365.00p 1,346.00p 1,360.00p 175414
17/11/2017 1,357.00p 1,360.00p 1,340.00p 1,357.00p 205896
16/11/2017 1,327.00p 1,356.00p 1,318.00p 1,356.00p 209893
15/11/2017 1,341.00p 1,341.00p 1,318.00p 1,322.00p 173962
14/11/2017 1,309.00p 1,337.00p 1,309.00p 1,337.00p 224745
13/11/2017 1,334.00p 1,336.20p 1,305.00p 1,315.00p 194607
10/11/2017 1,300.00p 1,325.00p 1,299.50p 1,325.00p 389079
09/11/2017 1,291.00p 1,303.00p 1,277.00p 1,295.00p 853040
08/11/2017 1,315.00p 1,325.00p 1,285.92p 1,288.00p 203427
07/11/2017 1,319.00p 1,332.25p 1,312.00p 1,315.00p 205585
06/11/2017 1,296.00p 1,319.00p 1,290.00p 1,315.00p 196503
03/11/2017 1,280.00p 1,297.00p 1,280.00p 1,294.00p 131033
02/11/2017 1,278.00p 1,297.50p 1,256.00p 1,290.00p 164139
01/11/2017 1,286.00p 1,291.00p 1,273.00p 1,275.00p 255126
31/10/2017 1,275.00p 1,279.00p 1,265.00p 1,274.00p 141977
30/10/2017 1,279.00p 1,294.00p 1,262.00p 1,274.00p 124347
27/10/2017 1,290.00p 1,290.00p 1,257.00p 1,281.00p 141648
26/10/2017 1,278.00p 1,284.00p 1,270.00p 1,284.00p 181746
25/10/2017 1,273.00p 1,280.50p 1,260.40p 1,273.00p 203360
24/10/2017 1,272.00p 1,278.50p 1,256.90p 1,268.00p 163101
23/10/2017 1,280.00p 1,290.00p 1,270.50p 1,282.00p 221488
20/10/2017 1,286.00p 1,287.00p 1,275.00p 1,283.00p 126298
19/10/2017 1,277.00p 1,291.05p 1,267.00p 1,276.00p 1285021
18/10/2017 1,281.00p 1,287.00p 1,271.00p 1,283.00p 156650
17/10/2017 1,287.00p 1,290.65p 1,268.00p 1,275.00p 137422
16/10/2017 1,293.00p 1,293.00p 1,277.00p 1,282.00p 105239
13/10/2017 1,290.00p 1,290.00p 1,277.00p 1,289.00p 127033
12/10/2017 1,277.00p 1,290.00p 1,266.00p 1,287.00p 148139
11/10/2017 1,264.00p 1,266.00p 1,257.00p 1,262.00p 153754
10/10/2017 1,251.00p 1,265.00p 1,251.00p 1,256.00p 94884
09/10/2017 1,263.00p 1,264.00p 1,253.00p 1,255.00p 88938
06/10/2017 1,288.00p 1,288.00p 1,264.00p 1,265.00p 173091
05/10/2017 1,292.00p 1,304.00p 1,278.00p 1,283.00p 259496

*Close Price adjusted for both dividends and splits