Greggs (GRG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
27/09/2017 1,214.00p 1,220.00p 1,201.00p 1,219.00p 202639
26/09/2017 1,223.00p 1,223.00p 1,200.00p 1,204.00p 135870
25/09/2017 1,205.00p 1,221.00p 1,202.00p 1,220.00p 92220
22/09/2017 1,183.00p 1,208.00p 1,181.00p 1,208.00p 167823
21/09/2017 1,204.00p 1,204.00p 1,185.00p 1,190.00p 95664
20/09/2017 1,207.00p 1,213.00p 1,205.00p 1,212.00p 146725
19/09/2017 1,222.00p 1,225.00p 1,201.00p 1,210.00p 105320
18/09/2017 1,220.00p 1,220.00p 1,205.00p 1,212.00p 115054
15/09/2017 1,201.00p 1,214.00p 1,198.00p 1,211.00p 190642
14/09/2017 1,224.00p 1,257.00p 1,212.00p 1,217.00p 145848
13/09/2017 1,224.00p 1,225.00p 1,215.00p 1,222.00p 146921
12/09/2017 1,215.00p 1,223.00p 1,204.00p 1,219.00p 181466
11/09/2017 1,222.00p 1,222.00p 1,201.00p 1,213.00p 163574
08/09/2017 1,193.00p 1,219.00p 1,183.00p 1,196.00p 118998
07/09/2017 1,184.00p 1,196.00p 1,175.00p 1,193.00p 85797
06/09/2017 1,204.00p 1,206.00p 1,185.00p 1,190.00p 104178
05/09/2017 1,215.00p 1,245.00p 1,202.00p 1,203.00p 74540
04/09/2017 1,219.00p 1,239.00p 1,206.00p 1,209.00p 92208
01/09/2017 1,201.00p 1,223.00p 1,201.00p 1,219.00p 112804
31/08/2017 1,175.00p 1,203.00p 1,175.00p 1,203.00p 114731
30/08/2017 1,190.00p 1,195.00p 1,183.00p 1,192.00p 120203
29/08/2017 1,183.00p 1,188.00p 1,178.00p 1,184.00p 119282
25/08/2017 1,171.00p 1,185.00p 1,167.00p 1,179.00p 132843
24/08/2017 1,175.00p 1,183.00p 1,172.00p 1,173.00p 99735
23/08/2017 1,177.00p 1,193.00p 1,156.00p 1,180.00p 137636
22/08/2017 1,182.00p 1,187.00p 1,178.00p 1,185.00p 90622
21/08/2017 1,178.00p 1,188.00p 1,170.00p 1,179.00p 97248
18/08/2017 1,177.00p 1,177.00p 1,164.00p 1,176.00p 119705
17/08/2017 1,187.00p 1,191.00p 1,174.00p 1,175.00p 121701
16/08/2017 1,176.00p 1,182.00p 1,170.00p 1,180.00p 146042
15/08/2017 1,172.00p 1,179.00p 1,165.00p 1,171.00p 130596
14/08/2017 1,172.00p 1,180.00p 1,165.00p 1,172.00p 182216
11/08/2017 1,173.00p 1,174.00p 1,138.00p 1,170.00p 222991
10/08/2017 1,139.00p 1,181.00p 1,139.00p 1,174.00p 442821
09/08/2017 1,122.00p 1,122.00p 1,102.00p 1,117.00p 165417
08/08/2017 1,116.00p 1,123.00p 1,112.00p 1,118.00p 133519
07/08/2017 1,122.00p 1,137.00p 1,115.00p 1,118.00p 122110
04/08/2017 1,134.00p 1,134.00p 1,096.00p 1,116.00p 113940
03/08/2017 1,137.00p 1,137.00p 1,109.00p 1,111.00p 186581
02/08/2017 1,133.00p 1,137.00p 1,118.00p 1,121.00p 163711
01/08/2017 1,125.00p 1,140.00p 1,052.00p 1,129.00p 349093
31/07/2017 1,127.00p 1,127.00p 1,098.00p 1,100.00p 146999
28/07/2017 1,127.00p 1,127.00p 1,096.00p 1,102.00p 179626
27/07/2017 1,104.00p 1,121.00p 1,104.00p 1,119.00p 133474
26/07/2017 1,089.00p 1,103.00p 1,089.00p 1,103.00p 139513
25/07/2017 1,106.00p 1,107.00p 1,084.00p 1,090.00p 142278
24/07/2017 1,098.00p 1,107.00p 1,078.00p 1,095.00p 267075
21/07/2017 1,089.00p 1,098.00p 1,078.00p 1,098.00p 182595
20/07/2017 1,086.00p 1,094.00p 1,083.00p 1,094.00p 84332
19/07/2017 1,103.00p 1,103.00p 1,075.00p 1,085.00p 121644
18/07/2017 1,078.00p 1,084.00p 1,073.00p 1,080.00p 170376
17/07/2017 1,080.00p 1,083.00p 1,057.00p 1,077.00p 161375
14/07/2017 1,079.00p 1,081.00p 1,070.00p 1,078.00p 97933
13/07/2017 1,074.00p 1,077.00p 1,068.00p 1,076.00p 94409
12/07/2017 1,070.00p 1,087.00p 1,064.00p 1,067.00p 228261
11/07/2017 1,064.00p 1,069.00p 1,061.00p 1,065.00p 177428
10/07/2017 1,073.00p 1,086.00p 1,061.00p 1,067.00p 140663
07/07/2017 1,055.00p 1,070.00p 1,041.00p 1,070.00p 197511
06/07/2017 1,071.00p 1,071.00p 1,051.00p 1,057.00p 235289
05/07/2017 1,061.00p 1,078.00p 1,056.00p 1,070.00p 147516
04/07/2017 1,069.00p 1,071.00p 1,051.00p 1,056.00p 232647
03/07/2017 1,081.00p 1,084.00p 1,069.00p 1,070.00p 275731
30/06/2017 1,084.00p 1,094.00p 1,080.00p 1,080.00p 324660
29/06/2017 1,107.00p 1,107.00p 1,085.00p 1,087.00p 204289
28/06/2017 1,114.00p 1,124.00p 1,104.00p 1,106.00p 116164
27/06/2017 1,127.00p 1,133.00p 1,110.00p 1,115.00p 146605
26/06/2017 1,128.00p 1,131.00p 1,118.00p 1,124.00p 128315
23/06/2017 1,114.00p 1,127.00p 1,106.00p 1,123.00p 212056
22/06/2017 1,118.00p 1,120.00p 1,109.00p 1,114.00p 195457
21/06/2017 1,129.00p 1,129.00p 1,111.00p 1,117.00p 214510
20/06/2017 1,119.00p 1,138.00p 1,113.00p 1,129.00p 187646
19/06/2017 1,113.00p 1,116.00p 1,104.00p 1,115.00p 171512
16/06/2017 1,088.00p 1,113.00p 1,086.00p 1,113.00p 737667
15/06/2017 1,096.00p 1,096.00p 1,065.00p 1,079.00p 379906
14/06/2017 1,103.00p 1,107.00p 1,092.00p 1,100.00p 255569
13/06/2017 1,097.00p 1,101.00p 1,082.00p 1,100.00p 176221
12/06/2017 1,103.00p 1,103.00p 1,087.00p 1,091.00p 89193
09/06/2017 1,099.00p 1,108.00p 1,095.00p 1,100.00p 254997
08/06/2017 1,108.00p 1,108.00p 1,095.00p 1,102.00p 208227
07/06/2017 1,102.00p 1,106.00p 1,097.60p 1,100.00p 259675
06/06/2017 1,106.00p 1,110.00p 1,098.00p 1,102.00p 265465
05/06/2017 1,125.00p 1,134.32p 1,100.00p 1,106.00p 327423
02/06/2017 1,095.00p 1,123.00p 1,090.40p 1,123.00p 491034
01/06/2017 1,091.00p 1,104.50p 1,076.00p 1,089.00p 229314
31/05/2017 1,086.00p 1,090.00p 1,078.00p 1,089.00p 308893
30/05/2017 1,104.00p 1,104.00p 1,074.00p 1,085.00p 167928
26/05/2017 1,086.00p 1,095.00p 1,076.00p 1,081.00p 295745
25/05/2017 1,079.00p 1,088.00p 1,073.00p 1,088.00p 151945
24/05/2017 1,071.00p 1,082.00p 1,070.40p 1,076.00p 172914
23/05/2017 1,075.00p 1,079.00p 1,067.00p 1,070.00p 132068
22/05/2017 1,069.00p 1,080.00p 1,069.00p 1,075.00p 149934
19/05/2017 1,074.00p 1,080.00p 1,071.00p 1,072.00p 166467
18/05/2017 1,071.00p 1,079.00p 1,058.00p 1,079.00p 352745
17/05/2017 1,065.00p 1,079.00p 1,065.00p 1,071.00p 164158
16/05/2017 1,067.00p 1,074.00p 1,066.00p 1,074.00p 179487
15/05/2017 1,078.00p 1,078.00p 1,064.00p 1,069.00p 170735
12/05/2017 1,080.00p 1,081.00p 1,068.00p 1,074.00p 143827
11/05/2017 1,085.00p 1,085.00p 1,076.00p 1,079.00p 568545
10/05/2017 1,084.00p 1,084.00p 1,075.00p 1,080.00p 312664
09/05/2017 1,079.00p 1,081.00p 1,075.00p 1,080.00p 177754
08/05/2017 1,077.00p 1,083.60p 1,074.00p 1,080.00p 144467
05/05/2017 1,078.00p 1,114.00p 1,071.00p 1,077.00p 228691
04/05/2017 1,079.00p 1,081.00p 1,064.00p 1,077.00p 304124
03/05/2017 1,080.00p 1,080.00p 1,065.00p 1,068.00p 319501
02/05/2017 1,080.00p 1,081.00p 1,066.00p 1,067.00p 389631
28/04/2017 1,079.00p 1,084.00p 1,068.00p 1,075.00p 505535
27/04/2017 1,070.00p 1,084.10p 1,063.56p 1,074.00p 471666
26/04/2017 1,090.00p 1,117.00p 1,088.00p 1,090.00p 315216
25/04/2017 1,103.00p 1,105.00p 1,089.00p 1,089.00p 318256
24/04/2017 1,108.00p 1,117.00p 1,094.62p 1,103.00p 447341
21/04/2017 1,101.00p 1,101.00p 1,091.00p 1,100.00p 740281
20/04/2017 1,093.00p 1,101.00p 1,090.00p 1,091.00p 422006
19/04/2017 1,076.00p 1,092.25p 1,070.00p 1,092.00p 550268
18/04/2017 1,083.00p 1,083.00p 1,062.00p 1,075.00p 371290
13/04/2017 1,055.00p 1,081.00p 1,053.56p 1,078.00p 283638
12/04/2017 1,044.00p 1,055.00p 1,028.00p 1,055.00p 143535
11/04/2017 1,061.00p 1,061.00p 1,038.00p 1,039.00p 114618
10/04/2017 1,042.00p 1,048.00p 1,028.00p 1,040.00p 142184
07/04/2017 1,027.00p 1,035.00p 1,021.00p 1,034.00p 140502
06/04/2017 1,038.00p 1,053.25p 1,019.00p 1,027.00p 337242
05/04/2017 1,024.00p 1,042.00p 1,017.11p 1,042.00p 203791
04/04/2017 1,043.00p 1,050.00p 1,027.26p 1,030.00p 222846
03/04/2017 1,041.00p 1,044.00p 1,033.00p 1,040.00p 347380
31/03/2017 1,048.00p 1,055.25p 1,040.00p 1,043.00p 239650
30/03/2017 1,043.00p 1,050.00p 1,037.75p 1,050.00p 211550
29/03/2017 1,036.00p 1,040.00p 1,027.00p 1,040.00p 325726
28/03/2017 1,027.00p 1,035.00p 1,016.00p 1,032.00p 440226
27/03/2017 1,037.00p 1,037.00p 1,010.00p 1,022.00p 248862
24/03/2017 1,015.00p 1,018.00p 1,009.50p 1,016.00p 161006
23/03/2017 998.00p 1,019.00p 998.00p 1,013.00p 168217
22/03/2017 1,007.00p 1,008.00p 996.50p 1,002.00p 182351
21/03/2017 1,032.00p 1,034.00p 1,006.00p 1,008.00p 182101
20/03/2017 1,025.00p 1,037.00p 1,020.25p 1,033.00p 217536
17/03/2017 994.50p 1,023.00p 994.50p 1,023.00p 347644
16/03/2017 1,016.00p 1,024.00p 1,007.00p 1,015.00p 159431
15/03/2017 1,017.00p 1,022.00p 1,011.00p 1,020.00p 188645
14/03/2017 1,015.00p 1,022.00p 1,009.00p 1,022.00p 238704
13/03/2017 1,026.00p 1,026.00p 1,015.00p 1,020.00p 241039
10/03/2017 1,010.00p 1,023.00p 998.52p 1,023.00p 241926
09/03/2017 999.00p 1,007.00p 996.00p 1,002.00p 203198
08/03/2017 999.00p 1,012.00p 996.50p 1,006.00p 456651
07/03/2017 1,008.00p 1,014.00p 999.50p 1,000.00p 229959
06/03/2017 993.00p 1,010.15p 984.06p 1,008.00p 196646
03/03/2017 993.00p 1,006.00p 990.52p 999.00p 210394
02/03/2017 1,013.00p 1,013.00p 998.00p 1,008.00p 196760
01/03/2017 977.50p 1,011.00p 977.50p 1,008.00p 365151
28/02/2017 980.00p 1,007.00p 956.51p 978.00p 572511
27/02/2017 1,036.00p 1,036.00p 1,001.00p 1,011.00p 300315
24/02/2017 990.00p 1,027.00p 990.00p 1,012.00p 178098
23/02/2017 1,013.00p 1,019.00p 1,001.00p 1,012.00p 172257
22/02/2017 1,008.00p 1,013.00p 1,003.00p 1,009.00p 231851
21/02/2017 1,012.00p 1,015.00p 1,004.00p 1,004.00p 211781
20/02/2017 1,027.00p 1,027.00p 1,007.00p 1,017.00p 213560
17/02/2017 1,020.00p 1,028.00p 1,016.00p 1,026.00p 236097
16/02/2017 1,040.00p 1,040.00p 1,009.00p 1,019.00p 190030
15/02/2017 1,018.00p 1,025.00p 1,012.00p 1,017.00p 295974
14/02/2017 1,035.00p 1,035.00p 1,006.00p 1,013.00p 333213
13/02/2017 1,019.00p 1,037.00p 1,009.80p 1,033.00p 143238
10/02/2017 1,024.00p 1,038.00p 1,024.00p 1,035.00p 189579
09/02/2017 1,031.00p 1,034.11p 1,024.00p 1,032.00p 161201
08/02/2017 1,026.00p 1,036.00p 1,012.00p 1,031.00p 384363
07/02/2017 999.50p 1,026.00p 994.00p 1,021.00p 305724
06/02/2017 1,006.00p 1,006.00p 985.18p 995.00p 97365
03/02/2017 991.00p 1,005.00p 987.80p 1,002.00p 214817
02/02/2017 995.50p 995.50p 976.50p 986.50p 243994
01/02/2017 975.50p 993.50p 975.00p 989.50p 307614
31/01/2017 971.00p 972.09p 967.85p 972.00p 251940
30/01/2017 960.00p 971.50p 959.70p 968.50p 275857
27/01/2017 962.00p 974.50p 962.00p 964.50p 301294
26/01/2017 985.50p 989.50p 961.00p 967.00p 383671
25/01/2017 995.50p 999.63p 982.00p 988.50p 222045
24/01/2017 1,005.00p 1,005.00p 988.64p 992.50p 232829
23/01/2017 1,002.00p 1,007.00p 993.50p 1,000.00p 146672
20/01/2017 1,013.00p 1,018.00p 1,002.00p 1,007.00p 153670
19/01/2017 1,005.00p 1,022.00p 1,005.00p 1,011.00p 244639
18/01/2017 1,022.00p 1,032.00p 1,016.20p 1,022.00p 309202
17/01/2017 1,016.00p 1,077.00p 1,011.00p 1,013.00p 685342
16/01/2017 955.50p 1,001.00p 955.50p 1,001.00p 408716
13/01/2017 958.00p 982.82p 958.00p 977.50p 502292
12/01/2017 964.50p 982.50p 951.36p 978.00p 233689
11/01/2017 964.00p 974.50p 950.05p 971.00p 177612
10/01/2017 972.00p 979.50p 969.17p 971.00p 162993
09/01/2017 975.50p 990.30p 975.50p 985.00p 193063
06/01/2017 991.50p 991.50p 970.20p 980.00p 185476
05/01/2017 975.00p 995.00p 975.00p 984.00p 211124
04/01/2017 968.00p 985.00p 968.00p 981.50p 201047
03/01/2017 980.50p 981.50p 966.00p 979.50p 186340
30/12/2016 969.00p 973.50p 966.50p 970.00p 45783
29/12/2016 961.50p 970.50p 960.36p 968.50p 138514
28/12/2016 959.00p 966.00p 956.50p 963.00p 147275
23/12/2016 948.50p 961.00p 948.50p 954.00p 70143
22/12/2016 946.00p 957.50p 937.36p 957.50p 215950
21/12/2016 940.00p 952.00p 937.00p 949.50p 280333
20/12/2016 938.50p 949.00p 931.00p 937.50p 182791
19/12/2016 921.50p 943.50p 915.72p 942.50p 174087
16/12/2016 923.50p 936.00p 922.50p 925.50p 299125
15/12/2016 920.50p 936.50p 911.00p 932.00p 393423
14/12/2016 925.00p 929.00p 914.50p 914.50p 320278
13/12/2016 921.50p 931.10p 920.00p 930.00p 226577
12/12/2016 941.00p 942.00p 922.50p 923.50p 235189

*Close Price adjusted for both dividends and splits