Greggs (GRG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
14/10/2013 437.10p 437.55p 431.80p 435.00p 122235
11/10/2013 437.40p 439.80p 433.00p 436.70p 163237
10/10/2013 439.80p 442.80p 432.00p 433.00p 260014
09/10/2013 434.00p 441.80p 425.00p 438.40p 350219
08/10/2013 424.20p 428.80p 422.60p 427.30p 167309
07/10/2013 426.10p 427.90p 416.57p 425.10p 351953
04/10/2013 416.00p 430.80p 416.00p 428.00p 219219
03/10/2013 416.60p 419.07p 415.50p 416.10p 234876
02/10/2013 420.50p 421.10p 413.53p 416.40p 230649
01/10/2013 426.30p 426.80p 417.82p 421.30p 210910
30/09/2013 430.10p 434.30p 419.30p 423.60p 267427
27/09/2013 438.80p 441.50p 431.80p 436.80p 80923
26/09/2013 439.30p 440.90p 430.90p 437.40p 190865
25/09/2013 437.90p 439.80p 433.60p 438.10p 224391
24/09/2013 443.80p 443.80p 435.30p 437.40p 232479
23/09/2013 439.90p 441.50p 438.30p 439.90p 242261
20/09/2013 440.70p 442.30p 435.70p 438.60p 329433
19/09/2013 440.00p 443.00p 432.80p 440.00p 391515
18/09/2013 437.50p 442.10p 432.00p 433.90p 186291
17/09/2013 440.90p 442.10p 433.80p 438.40p 135892
16/09/2013 440.00p 446.30p 437.00p 442.10p 568532
13/09/2013 440.60p 442.40p 436.99p 438.30p 154796
12/09/2013 438.90p 444.80p 435.85p 441.30p 236901
11/09/2013 440.00p 440.00p 434.60p 436.40p 156388
10/09/2013 426.50p 438.70p 421.20p 438.70p 465570
09/09/2013 424.10p 425.50p 419.90p 421.20p 247160
06/09/2013 412.50p 424.78p 412.50p 421.70p 254412
05/09/2013 419.10p 422.40p 416.55p 421.20p 146594
04/09/2013 416.40p 423.99p 415.29p 419.30p 284132
03/09/2013 424.00p 424.60p 420.07p 423.70p 333058
02/09/2013 416.50p 424.00p 415.02p 423.00p 347768
30/08/2013 415.00p 418.40p 411.50p 416.50p 311456
29/08/2013 413.70p 413.70p 409.00p 413.50p 200596
28/08/2013 415.10p 415.70p 406.00p 413.50p 352608
27/08/2013 406.70p 410.00p 406.70p 409.00p 583466
23/08/2013 406.00p 413.80p 405.00p 407.10p 624742
22/08/2013 406.60p 409.10p 402.70p 408.00p 592631
21/08/2013 406.60p 406.60p 397.10p 401.20p 803294
20/08/2013 398.90p 403.20p 394.71p 399.00p 553557
19/08/2013 399.50p 403.30p 396.00p 399.50p 505412
16/08/2013 399.50p 399.72p 393.50p 398.90p 579284
15/08/2013 405.00p 405.00p 395.00p 398.70p 712361
14/08/2013 399.10p 405.00p 396.40p 404.90p 712494
13/08/2013 397.90p 405.20p 397.40p 399.50p 441668
12/08/2013 400.00p 403.19p 394.60p 397.40p 822412
09/08/2013 397.20p 399.10p 393.80p 396.80p 721543
08/08/2013 393.50p 399.30p 388.40p 393.80p 708841
07/08/2013 406.00p 406.00p 388.80p 392.10p 824051
06/08/2013 420.00p 441.60p 397.50p 402.30p 2682330
05/08/2013 443.00p 443.14p 435.00p 441.60p 292861
02/08/2013 434.70p 445.10p 432.00p 441.50p 299789
01/08/2013 432.30p 441.10p 432.30p 440.00p 224334
31/07/2013 433.60p 435.20p 429.70p 432.80p 115746
30/07/2013 429.60p 434.10p 427.20p 433.00p 151991
29/07/2013 432.00p 432.12p 428.30p 430.40p 108174
26/07/2013 438.40p 438.40p 431.90p 432.10p 90880
25/07/2013 438.90p 438.90p 432.50p 433.80p 232207
24/07/2013 438.70p 441.35p 435.70p 437.00p 263356
23/07/2013 441.70p 442.86p 436.90p 438.00p 318738
22/07/2013 435.70p 442.60p 434.00p 439.40p 272113
19/07/2013 438.20p 440.60p 435.10p 437.10p 341743
18/07/2013 436.50p 444.18p 433.30p 440.60p 136101
17/07/2013 437.10p 439.40p 431.60p 434.90p 103245
16/07/2013 435.60p 438.60p 433.10p 437.60p 86676
15/07/2013 438.00p 442.08p 436.20p 437.60p 89088
12/07/2013 436.50p 441.00p 432.90p 437.40p 163545
11/07/2013 435.00p 439.10p 431.93p 435.90p 214469
10/07/2013 433.50p 433.90p 428.32p 432.90p 142658
09/07/2013 432.00p 436.30p 429.90p 433.00p 215321
08/07/2013 426.00p 434.00p 423.00p 432.30p 201772
05/07/2013 423.70p 428.90p 422.50p 423.00p 178105
04/07/2013 415.20p 425.83p 413.10p 425.20p 340689
03/07/2013 409.90p 415.04p 409.30p 414.70p 99616
02/07/2013 417.30p 417.50p 410.00p 411.10p 110094
01/07/2013 418.90p 418.90p 412.10p 416.60p 118966
28/06/2013 411.90p 417.40p 410.30p 417.40p 190509
27/06/2013 404.70p 412.40p 404.32p 411.00p 115622
26/06/2013 403.40p 405.00p 398.80p 403.90p 168047
25/06/2013 402.90p 406.20p 400.00p 402.90p 199295
24/06/2013 409.20p 410.10p 399.70p 401.30p 240215
21/06/2013 409.70p 414.10p 402.20p 410.10p 430550
20/06/2013 415.70p 418.80p 409.48p 410.20p 287638
19/06/2013 410.10p 421.60p 409.90p 418.80p 393107
18/06/2013 410.10p 413.76p 407.48p 411.20p 147146
17/06/2013 398.60p 411.00p 398.60p 411.00p 312008
14/06/2013 402.00p 405.02p 398.60p 400.30p 447592
13/06/2013 399.10p 401.60p 394.45p 400.40p 331170
12/06/2013 398.50p 405.70p 398.50p 400.90p 247499
11/06/2013 408.60p 408.60p 397.40p 399.30p 199555
10/06/2013 401.00p 404.90p 400.30p 403.60p 151482
07/06/2013 400.00p 402.88p 395.47p 400.30p 216760
06/06/2013 403.10p 404.10p 398.30p 398.30p 141090
05/06/2013 404.20p 405.70p 399.08p 399.20p 280835
04/06/2013 405.00p 408.90p 404.64p 405.70p 134723
03/06/2013 409.20p 409.70p 403.20p 405.40p 216416
31/05/2013 407.80p 409.48p 404.50p 407.20p 216822
30/05/2013 408.70p 410.90p 405.42p 407.20p 220447
29/05/2013 413.30p 413.40p 406.60p 408.20p 251527
28/05/2013 410.00p 415.50p 402.80p 411.60p 365438
24/05/2013 413.30p 414.94p 408.20p 410.00p 306880
23/05/2013 415.00p 416.10p 407.50p 412.00p 425003
22/05/2013 408.00p 418.30p 408.00p 415.60p 376551
21/05/2013 411.40p 415.09p 408.10p 412.00p 456275
20/05/2013 405.50p 412.09p 405.50p 410.70p 489017
17/05/2013 399.00p 406.20p 398.20p 406.20p 477044
16/05/2013 398.70p 403.00p 398.20p 399.10p 375325
15/05/2013 402.40p 402.40p 398.00p 400.00p 356204
14/05/2013 403.30p 405.90p 398.00p 398.00p 836213
13/05/2013 396.30p 408.98p 396.30p 402.00p 737254
10/05/2013 401.90p 406.10p 398.67p 402.00p 687149
09/05/2013 400.00p 403.50p 397.21p 400.10p 285997
08/05/2013 397.80p 403.30p 397.50p 400.00p 2101340
07/05/2013 399.50p 410.93p 398.60p 400.00p 927173
03/05/2013 403.20p 403.48p 396.80p 399.80p 1700576
02/05/2013 408.60p 414.25p 397.00p 398.50p 1515618
01/05/2013 414.50p 418.35p 408.50p 408.90p 711148
30/04/2013 425.90p 428.75p 410.50p 414.50p 1386892
29/04/2013 435.00p 462.50p 421.50p 422.70p 1482529
26/04/2013 468.20p 470.00p 460.00p 462.50p 126595
25/04/2013 465.60p 479.50p 463.80p 467.90p 292532
24/04/2013 463.60p 468.50p 459.30p 466.70p 151677
23/04/2013 461.80p 471.00p 460.96p 471.00p 300195
22/04/2013 466.10p 466.61p 460.60p 462.00p 101389
19/04/2013 451.50p 464.50p 451.50p 464.50p 203038
18/04/2013 459.60p 460.01p 451.73p 455.30p 164610
17/04/2013 469.10p 470.51p 455.30p 457.00p 254788
16/04/2013 472.50p 475.00p 465.50p 467.30p 151070
15/04/2013 478.80p 479.40p 473.30p 475.00p 149199
12/04/2013 475.60p 478.49p 469.60p 477.40p 144300
11/04/2013 472.50p 475.00p 467.91p 474.00p 98172
10/04/2013 461.50p 471.40p 460.60p 470.00p 125092
09/04/2013 460.00p 463.00p 457.08p 461.80p 1170634
08/04/2013 476.50p 476.50p 459.57p 460.00p 429033
05/04/2013 474.90p 479.60p 471.90p 474.70p 192075
04/04/2013 473.10p 480.56p 469.30p 473.00p 212810
03/04/2013 480.00p 480.00p 468.20p 471.50p 176126
02/04/2013 478.70p 480.95p 476.08p 480.00p 171389
28/03/2013 474.60p 481.40p 467.00p 476.80p 300834
27/03/2013 479.20p 479.20p 466.30p 473.50p 391565
26/03/2013 480.80p 482.90p 475.60p 478.00p 191226
25/03/2013 472.70p 482.04p 472.70p 479.50p 170944
22/03/2013 482.30p 484.90p 478.70p 480.00p 207332
21/03/2013 485.00p 485.47p 476.50p 481.00p 301053
20/03/2013 502.50p 523.50p 480.00p 480.00p 766134
19/03/2013 516.50p 523.50p 504.91p 523.50p 260574
18/03/2013 496.50p 518.00p 496.50p 518.00p 190619
15/03/2013 502.00p 504.50p 498.45p 504.50p 232416
14/03/2013 503.00p 504.00p 496.90p 502.50p 209413
13/03/2013 503.00p 503.55p 496.82p 500.00p 781288
12/03/2013 505.00p 507.14p 501.00p 501.00p 115320
11/03/2013 505.00p 506.00p 500.50p 504.50p 112683
08/03/2013 506.50p 510.00p 505.00p 506.00p 79066
07/03/2013 512.00p 512.50p 507.50p 508.00p 121298
06/03/2013 509.00p 515.00p 506.50p 509.50p 100109
05/03/2013 506.50p 511.50p 506.50p 510.00p 103911
04/03/2013 500.00p 508.50p 500.00p 508.50p 115662
01/03/2013 501.50p 506.50p 496.67p 503.00p 138093
28/02/2013 498.00p 504.00p 495.61p 500.50p 138430
27/02/2013 498.00p 499.20p 494.80p 497.60p 172106
26/02/2013 490.10p 496.00p 486.09p 496.00p 65786
25/02/2013 500.00p 500.00p 493.63p 498.90p 150140
22/02/2013 498.60p 500.00p 495.10p 497.80p 125762
21/02/2013 498.00p 500.00p 493.70p 496.40p 340932
20/02/2013 496.00p 501.82p 495.30p 500.00p 244163
19/02/2013 500.00p 500.00p 489.06p 496.00p 139387
18/02/2013 489.90p 491.10p 486.46p 491.10p 133965
15/02/2013 487.30p 496.20p 484.01p 488.10p 176394
14/02/2013 480.90p 491.20p 478.70p 486.00p 147912
13/02/2013 478.40p 482.44p 476.10p 478.70p 464902
12/02/2013 483.10p 484.00p 467.26p 480.00p 151267
11/02/2013 482.70p 487.40p 480.63p 484.00p 192156
08/02/2013 481.70p 486.40p 478.50p 484.00p 1088633
07/02/2013 486.90p 492.12p 482.30p 482.30p 177336
06/02/2013 483.10p 488.50p 480.29p 488.20p 291294
05/02/2013 478.20p 486.10p 477.90p 483.20p 638877
04/02/2013 479.50p 482.70p 478.00p 478.20p 366124
01/02/2013 478.70p 481.40p 475.10p 481.20p 285675
31/01/2013 476.70p 482.54p 475.90p 478.00p 107708
30/01/2013 483.90p 483.90p 471.84p 480.00p 164918
29/01/2013 487.20p 488.06p 473.49p 481.50p 163226
28/01/2013 480.00p 485.10p 479.52p 482.40p 1823071
25/01/2013 483.90p 484.40p 474.93p 480.00p 407135
24/01/2013 481.10p 482.10p 475.00p 480.00p 849299
23/01/2013 475.00p 479.70p 473.46p 475.00p 217321
22/01/2013 470.00p 474.60p 468.90p 474.40p 147697
21/01/2013 464.30p 475.64p 463.31p 471.50p 178095
18/01/2013 463.30p 465.90p 453.21p 463.10p 654753
17/01/2013 455.10p 458.30p 454.00p 457.10p 225554
16/01/2013 456.00p 456.19p 453.20p 455.00p 275329
15/01/2013 450.30p 454.70p 449.95p 453.10p 317213
14/01/2013 454.00p 454.00p 449.50p 451.00p 384338
11/01/2013 454.20p 455.50p 446.10p 452.50p 953697
10/01/2013 448.50p 452.65p 441.80p 452.60p 596126
09/01/2013 445.00p 454.27p 444.51p 449.00p 687881
08/01/2013 456.70p 458.00p 450.80p 451.00p 351356
07/01/2013 458.80p 462.80p 456.65p 458.00p 1634233
04/01/2013 457.80p 459.40p 456.19p 459.30p 113332
03/01/2013 458.00p 462.34p 451.90p 458.50p 1024972
02/01/2013 460.00p 462.88p 456.80p 457.30p 291174
31/12/2012 458.90p 458.90p 452.61p 454.00p 93305

*Close Price adjusted for both dividends and splits