Greggs (GRG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
30/07/2014 510.00p 528.50p 503.00p 520.50p 193435
29/07/2014 510.50p 511.00p 497.50p 500.00p 155122
28/07/2014 510.50p 513.50p 507.00p 507.00p 43883
25/07/2014 520.50p 523.12p 510.00p 511.00p 96513
24/07/2014 518.00p 520.50p 509.00p 516.50p 100815
23/07/2014 512.50p 520.00p 509.00p 513.50p 105950
22/07/2014 506.00p 515.50p 504.00p 510.00p 142164
21/07/2014 505.00p 516.00p 504.00p 510.00p 126597
18/07/2014 525.50p 525.50p 502.50p 504.00p 241180
17/07/2014 525.50p 534.00p 520.00p 525.00p 96028
16/07/2014 522.00p 528.50p 520.00p 522.50p 218238
15/07/2014 530.50p 531.00p 518.91p 520.00p 66032
14/07/2014 531.00p 534.00p 524.00p 528.00p 66569
11/07/2014 528.50p 536.50p 525.00p 530.00p 127448
10/07/2014 533.50p 535.50p 520.50p 526.00p 126692
09/07/2014 543.50p 543.50p 524.00p 532.50p 131475
08/07/2014 549.00p 553.00p 530.50p 532.50p 165662
07/07/2014 569.00p 569.00p 559.50p 564.50p 72370
04/07/2014 562.00p 570.50p 562.00p 568.00p 88389
03/07/2014 572.00p 574.00p 560.45p 567.00p 175751
02/07/2014 553.00p 579.50p 553.00p 572.00p 170604
01/07/2014 534.50p 565.00p 533.70p 559.50p 377197
30/06/2014 525.00p 538.00p 524.50p 536.00p 106928
27/06/2014 523.00p 528.00p 521.50p 525.50p 86336
26/06/2014 520.50p 530.00p 520.50p 526.00p 76220
25/06/2014 529.50p 532.00p 518.50p 521.50p 81583
24/06/2014 526.50p 533.00p 520.10p 532.00p 102243
23/06/2014 537.00p 537.00p 525.50p 527.00p 81778
20/06/2014 522.00p 544.00p 521.00p 538.00p 218540
19/06/2014 524.00p 529.50p 511.50p 521.00p 166256
18/06/2014 518.00p 525.50p 517.50p 521.00p 66341
17/06/2014 518.50p 525.50p 516.00p 516.50p 53510
16/06/2014 525.50p 526.50p 513.49p 522.50p 338616
13/06/2014 518.50p 526.50p 518.50p 526.50p 80837
12/06/2014 525.50p 527.75p 520.25p 526.00p 93401
11/06/2014 524.00p 530.50p 519.50p 527.00p 95053
10/06/2014 527.00p 534.63p 520.50p 522.50p 69552
09/06/2014 525.00p 529.50p 522.00p 522.50p 87097
06/06/2014 526.50p 526.50p 518.00p 522.00p 66505
05/06/2014 525.50p 532.00p 518.00p 526.50p 68611
04/06/2014 525.00p 529.00p 521.00p 528.00p 69350
03/06/2014 528.50p 533.00p 523.50p 528.00p 238659
02/06/2014 524.00p 533.00p 521.37p 531.00p 605943
30/05/2014 525.00p 527.00p 519.00p 522.00p 227203
29/05/2014 518.00p 529.00p 518.00p 523.00p 189419
28/05/2014 520.00p 521.80p 515.12p 520.00p 64277
27/05/2014 514.00p 527.00p 514.00p 522.50p 236382
23/05/2014 515.00p 518.50p 510.92p 517.00p 61563
22/05/2014 517.00p 522.50p 513.82p 516.00p 143331
21/05/2014 515.50p 530.12p 515.50p 521.00p 289093
20/05/2014 527.00p 527.00p 519.10p 525.00p 77267
19/05/2014 524.50p 535.00p 514.62p 525.50p 155649
16/05/2014 526.00p 531.50p 519.00p 521.00p 68541
15/05/2014 530.50p 543.00p 527.00p 530.50p 87601
14/05/2014 536.00p 544.50p 528.38p 533.50p 81295
13/05/2014 539.50p 542.25p 532.00p 536.50p 76596
12/05/2014 542.50p 545.87p 536.50p 540.00p 91667
09/05/2014 545.00p 549.00p 537.98p 543.50p 226357
08/05/2014 550.00p 550.00p 538.50p 543.50p 211666
07/05/2014 549.00p 550.37p 539.00p 544.00p 101074
06/05/2014 547.50p 554.00p 536.00p 548.00p 187273
02/05/2014 549.50p 551.50p 537.00p 550.00p 229728
01/05/2014 536.50p 562.87p 533.80p 551.50p 311514
30/04/2014 518.50p 538.00p 507.85p 535.00p 401367
29/04/2014 504.50p 517.50p 504.50p 517.50p 138014
28/04/2014 506.50p 509.00p 500.85p 505.00p 48706
25/04/2014 504.00p 510.00p 504.00p 507.00p 41343
24/04/2014 501.50p 514.50p 501.50p 508.50p 80268
23/04/2014 506.00p 513.00p 504.27p 507.00p 51810
22/04/2014 518.00p 518.50p 505.00p 508.00p 107240
17/04/2014 502.50p 515.00p 500.80p 510.00p 97792
16/04/2014 494.00p 510.00p 492.92p 505.00p 213957
15/04/2014 492.75p 501.50p 483.00p 489.75p 273761
14/04/2014 497.00p 502.50p 491.50p 495.25p 75644
11/04/2014 509.50p 509.50p 494.00p 502.50p 279773
10/04/2014 500.00p 508.50p 492.85p 505.50p 121923
09/04/2014 509.50p 518.00p 491.61p 501.50p 105856
08/04/2014 522.00p 524.00p 512.50p 518.00p 284957
07/04/2014 512.00p 525.50p 512.00p 523.00p 326633
04/04/2014 519.50p 527.63p 516.63p 519.00p 292599
03/04/2014 514.50p 521.00p 507.00p 520.00p 326658
02/04/2014 515.00p 522.50p 509.63p 511.50p 176190
01/04/2014 503.50p 515.00p 503.20p 511.00p 100178
31/03/2014 505.50p 507.00p 501.00p 505.50p 86713
28/03/2014 499.00p 511.50p 495.00p 501.50p 108496
27/03/2014 497.25p 499.75p 491.00p 499.75p 91767
26/03/2014 502.00p 504.00p 495.00p 498.50p 161462
25/03/2014 495.25p 505.50p 495.25p 499.75p 572493
24/03/2014 499.00p 501.00p 490.37p 497.25p 143820
21/03/2014 499.75p 506.00p 497.00p 497.00p 249456
20/03/2014 501.50p 509.50p 497.86p 502.50p 115790
19/03/2014 499.00p 508.00p 498.50p 505.50p 60626
18/03/2014 492.25p 501.88p 490.25p 498.00p 115676
17/03/2014 491.25p 495.75p 488.42p 494.25p 70578
14/03/2014 486.00p 495.00p 484.25p 492.50p 80345
13/03/2014 499.00p 500.26p 484.49p 490.00p 218847
12/03/2014 508.00p 508.00p 497.75p 500.00p 104675
11/03/2014 509.00p 509.50p 501.00p 503.50p 125864
10/03/2014 506.50p 511.29p 501.53p 507.50p 113434
07/03/2014 512.00p 518.00p 506.00p 508.50p 132232
06/03/2014 512.00p 516.50p 509.50p 509.50p 157152
05/03/2014 502.00p 512.50p 497.75p 512.00p 138171
04/03/2014 498.00p 504.00p 494.75p 502.00p 594508
03/03/2014 493.50p 503.50p 490.00p 494.75p 153770
28/02/2014 489.25p 503.50p 484.00p 503.50p 207747
27/02/2014 477.75p 489.75p 477.75p 488.00p 289076
26/02/2014 524.50p 530.00p 476.75p 481.50p 790926
25/02/2014 535.00p 535.00p 524.50p 530.00p 229338
24/02/2014 520.50p 539.00p 520.01p 533.50p 325677
21/02/2014 521.00p 524.50p 516.00p 524.00p 119202
20/02/2014 515.00p 523.00p 513.00p 522.50p 112103
19/02/2014 509.00p 521.50p 508.13p 518.00p 398607
18/02/2014 509.50p 515.00p 506.00p 514.00p 108213
17/02/2014 507.00p 518.50p 506.00p 510.00p 122621
14/02/2014 506.00p 511.50p 504.09p 509.50p 85224
13/02/2014 507.00p 509.00p 500.50p 507.00p 73194
12/02/2014 507.00p 510.50p 502.58p 509.00p 94826
11/02/2014 503.00p 507.00p 502.53p 507.00p 57498
10/02/2014 508.00p 508.75p 501.63p 507.00p 83901
07/02/2014 512.00p 518.50p 505.28p 508.00p 165857
06/02/2014 502.00p 512.75p 498.50p 509.50p 129142
05/02/2014 495.00p 500.50p 493.75p 500.00p 92757
04/02/2014 496.00p 498.50p 487.74p 495.50p 104004
03/02/2014 505.00p 505.50p 496.25p 498.50p 136493
31/01/2014 501.00p 505.50p 498.50p 505.50p 178416
30/01/2014 505.00p 505.00p 497.50p 499.75p 124773
29/01/2014 505.00p 509.50p 498.25p 504.50p 144609
28/01/2014 505.50p 505.50p 490.75p 501.50p 149943
27/01/2014 504.50p 507.50p 493.38p 500.00p 269830
24/01/2014 508.50p 512.00p 500.53p 506.50p 124651
23/01/2014 500.00p 513.50p 496.88p 507.00p 207114
22/01/2014 508.50p 508.50p 497.00p 501.50p 756765
21/01/2014 505.00p 506.75p 494.75p 506.00p 148782
20/01/2014 496.00p 508.50p 496.00p 505.00p 229790
17/01/2014 504.50p 505.00p 498.18p 503.00p 470701
16/01/2014 505.00p 509.21p 498.00p 499.25p 380969
15/01/2014 504.00p 509.88p 497.00p 504.00p 321520
14/01/2014 498.00p 504.40p 494.00p 503.50p 193026
13/01/2014 491.25p 507.50p 485.00p 499.00p 391325
10/01/2014 496.75p 500.50p 479.82p 489.00p 577756
09/01/2014 458.00p 497.00p 445.50p 493.00p 1232393
08/01/2014 447.00p 450.00p 441.52p 445.50p 277205
07/01/2014 442.00p 447.75p 441.30p 445.00p 326032
06/01/2014 439.75p 442.25p 437.13p 442.25p 270950
03/01/2014 433.00p 440.00p 433.00p 439.00p 161596
02/01/2014 432.75p 434.50p 427.75p 434.50p 151921
31/12/2013 435.25p 437.06p 422.86p 430.50p 79403
30/12/2013 430.50p 439.00p 427.00p 436.25p 119338
27/12/2013 433.75p 441.50p 429.79p 439.00p 189177
24/12/2013 425.25p 432.25p 425.00p 429.25p 61498
23/12/2013 418.25p 435.13p 415.00p 429.00p 265192
20/12/2013 433.80p 437.70p 415.00p 415.00p 1670595
19/12/2013 442.00p 442.72p 430.10p 434.50p 111293
18/12/2013 423.60p 436.70p 423.60p 433.80p 82611
17/12/2013 431.70p 437.80p 431.70p 433.00p 90626
16/12/2013 430.00p 436.30p 428.45p 433.30p 122356
13/12/2013 434.80p 436.00p 425.80p 429.00p 167757
12/12/2013 433.80p 439.99p 432.62p 434.80p 121035
11/12/2013 437.00p 437.70p 429.60p 433.50p 104963
10/12/2013 435.00p 436.00p 428.84p 429.60p 101123
09/12/2013 441.00p 442.40p 433.60p 434.30p 96300
06/12/2013 440.50p 442.00p 428.73p 439.20p 113978
05/12/2013 429.60p 434.10p 426.90p 429.70p 85681
04/12/2013 435.00p 435.00p 426.70p 431.30p 106567
03/12/2013 436.10p 441.93p 430.70p 430.70p 75814
02/12/2013 443.10p 443.10p 437.20p 437.70p 68180
29/11/2013 445.40p 446.80p 442.10p 442.10p 86153
28/11/2013 442.40p 447.00p 437.48p 446.40p 68384
27/11/2013 441.80p 443.40p 439.60p 442.90p 67640
26/11/2013 436.60p 441.50p 433.07p 439.60p 92028
25/11/2013 438.00p 440.50p 435.70p 438.00p 136250
22/11/2013 430.60p 438.50p 424.93p 435.70p 110211
21/11/2013 437.30p 438.80p 427.90p 428.80p 116279
20/11/2013 441.10p 442.00p 437.10p 438.80p 106788
19/11/2013 445.80p 446.40p 432.70p 442.50p 294020
18/11/2013 447.70p 451.72p 443.70p 446.40p 114123
15/11/2013 451.90p 453.20p 446.00p 448.10p 56117
14/11/2013 455.30p 458.10p 445.50p 452.00p 65735
13/11/2013 452.90p 456.80p 450.80p 452.20p 123855
12/11/2013 456.00p 456.00p 452.50p 452.50p 75734
11/11/2013 451.10p 459.20p 450.60p 455.50p 96932
08/11/2013 450.50p 450.60p 446.26p 450.60p 78764
07/11/2013 449.90p 455.80p 446.79p 450.90p 126560
06/11/2013 449.60p 452.62p 446.50p 448.30p 63968
05/11/2013 456.00p 457.20p 445.42p 448.00p 133519
04/11/2013 459.60p 461.30p 449.50p 455.00p 113894
01/11/2013 460.00p 460.92p 457.30p 459.30p 130632
31/10/2013 459.10p 460.10p 452.88p 460.00p 122635
30/10/2013 452.30p 456.80p 452.30p 456.70p 161261
29/10/2013 453.00p 456.68p 451.29p 452.90p 151151
28/10/2013 447.50p 453.80p 443.50p 452.60p 218493
25/10/2013 443.50p 448.70p 441.98p 447.40p 235165
24/10/2013 442.50p 446.00p 438.50p 443.50p 154761
23/10/2013 440.00p 445.40p 436.85p 442.00p 135202
22/10/2013 442.60p 444.50p 436.70p 438.30p 133071
21/10/2013 442.00p 446.50p 435.50p 443.50p 154166
18/10/2013 438.00p 441.50p 434.39p 441.30p 132425
17/10/2013 435.50p 439.00p 429.30p 438.50p 130279
16/10/2013 432.40p 439.00p 425.71p 439.00p 184251
15/10/2013 438.20p 438.20p 431.23p 433.00p 160744

*Close Price adjusted for both dividends and splits