Greggs (GRG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
28/12/2012 458.30p 458.30p 455.00p 455.80p 120334
27/12/2012 462.00p 462.47p 452.10p 457.30p 106742
24/12/2012 458.20p 460.31p 452.20p 455.60p 77351
21/12/2012 461.10p 466.00p 456.30p 461.60p 486393
20/12/2012 467.00p 467.80p 461.10p 461.10p 346797
19/12/2012 462.00p 468.29p 460.20p 466.00p 164199
18/12/2012 464.30p 464.86p 456.91p 459.80p 161729
17/12/2012 464.30p 464.30p 452.42p 461.60p 143261
14/12/2012 461.00p 465.16p 458.10p 460.90p 106907
13/12/2012 463.30p 469.20p 459.10p 460.00p 359598
12/12/2012 463.20p 464.70p 460.10p 462.80p 181400
11/12/2012 474.50p 476.00p 461.50p 461.70p 567324
10/12/2012 479.00p 479.00p 468.81p 472.50p 256542
07/12/2012 485.00p 488.66p 478.30p 486.50p 107325
06/12/2012 484.20p 488.00p 473.58p 487.00p 73719
05/12/2012 484.00p 489.70p 481.00p 483.10p 89025
04/12/2012 479.00p 484.20p 479.00p 481.50p 65368
03/12/2012 483.40p 484.63p 478.24p 479.90p 160380
30/11/2012 482.00p 484.70p 480.67p 480.80p 107789
29/11/2012 480.30p 482.71p 476.86p 481.00p 135992
28/11/2012 479.50p 482.60p 476.10p 482.40p 225176
27/11/2012 478.50p 479.60p 475.10p 478.30p 92014
26/11/2012 483.10p 483.10p 472.50p 474.50p 97657
23/11/2012 475.70p 481.80p 470.78p 480.60p 420984
22/11/2012 473.20p 477.80p 470.40p 477.10p 60887
21/11/2012 467.90p 476.00p 466.50p 470.30p 1024914
20/11/2012 463.80p 470.30p 463.80p 466.50p 196369
19/11/2012 462.00p 465.50p 462.00p 463.40p 168029
16/11/2012 464.00p 469.10p 461.20p 462.50p 330906
15/11/2012 466.50p 468.28p 463.19p 465.90p 185770
14/11/2012 467.40p 472.36p 464.20p 467.00p 63772
13/11/2012 466.20p 469.10p 462.00p 467.40p 119144
12/11/2012 466.50p 472.62p 465.80p 468.50p 81375
09/11/2012 471.40p 473.00p 463.94p 468.10p 133111
08/11/2012 469.40p 478.32p 464.70p 473.50p 439800
07/11/2012 469.70p 472.00p 460.40p 467.40p 108812
06/11/2012 466.00p 475.17p 464.20p 468.00p 121805
05/11/2012 468.70p 470.00p 464.00p 468.20p 133023
02/11/2012 464.70p 468.45p 462.99p 468.40p 168377
01/11/2012 467.90p 475.08p 461.00p 465.10p 540632
31/10/2012 462.00p 469.40p 462.00p 467.90p 452187
30/10/2012 473.00p 475.02p 468.00p 469.50p 136267
29/10/2012 472.00p 472.00p 466.20p 471.80p 147307
26/10/2012 489.90p 489.90p 465.70p 470.90p 540982
25/10/2012 470.20p 478.30p 468.80p 473.20p 418285
24/10/2012 467.80p 470.20p 458.57p 468.60p 734796
23/10/2012 481.00p 482.00p 465.57p 468.20p 524430
22/10/2012 483.00p 483.29p 474.69p 479.50p 207181
19/10/2012 483.80p 486.20p 477.30p 484.40p 206682
18/10/2012 486.20p 488.70p 485.00p 485.60p 201600
17/10/2012 484.60p 493.70p 483.20p 486.30p 256670
16/10/2012 492.90p 492.90p 484.50p 486.10p 233174
15/10/2012 492.80p 494.58p 486.90p 490.80p 615047
12/10/2012 496.00p 497.28p 490.79p 494.20p 351997
11/10/2012 494.00p 504.00p 483.91p 495.50p 446461
10/10/2012 516.00p 525.00p 516.00p 516.50p 185740
09/10/2012 519.00p 522.35p 516.23p 520.00p 79274
08/10/2012 512.50p 523.50p 512.50p 521.00p 128068
05/10/2012 513.00p 523.00p 503.50p 520.50p 220867
04/10/2012 507.00p 517.50p 506.96p 513.00p 151097
03/10/2012 505.50p 513.50p 503.50p 508.50p 104936
02/10/2012 505.50p 511.00p 500.02p 507.00p 156980
01/10/2012 501.50p 505.50p 501.50p 504.50p 128430
28/09/2012 503.00p 504.17p 493.10p 502.00p 64174
27/09/2012 503.50p 504.61p 499.86p 502.50p 30719
26/09/2012 500.50p 504.00p 499.20p 502.00p 155423
25/09/2012 508.00p 508.00p 503.50p 504.00p 129884
24/09/2012 504.00p 509.00p 504.00p 507.00p 114901
21/09/2012 506.00p 506.50p 502.00p 503.50p 202189
20/09/2012 504.00p 510.64p 502.82p 507.50p 94282
19/09/2012 505.00p 506.28p 498.74p 505.50p 103940
18/09/2012 498.40p 508.20p 496.50p 505.00p 193125
17/09/2012 493.60p 502.50p 493.60p 501.00p 145958
14/09/2012 497.60p 506.40p 494.14p 500.00p 276485
13/09/2012 495.00p 499.80p 491.00p 494.60p 109134
12/09/2012 491.60p 506.00p 491.60p 495.80p 304839
11/09/2012 486.70p 490.90p 484.30p 490.60p 159198
10/09/2012 492.00p 492.00p 485.00p 486.70p 214481
07/09/2012 493.00p 519.50p 487.30p 490.10p 131668
06/09/2012 485.90p 495.00p 485.90p 493.70p 166063
05/09/2012 482.00p 491.00p 481.00p 490.50p 602411
04/09/2012 495.60p 500.73p 487.60p 488.70p 145358
03/09/2012 500.00p 500.00p 486.87p 493.00p 170161
31/08/2012 489.80p 495.70p 489.40p 490.80p 111427
30/08/2012 490.50p 495.50p 489.10p 490.50p 1092953
29/08/2012 492.30p 494.88p 486.44p 490.00p 364750
28/08/2012 495.30p 495.30p 489.15p 492.00p 173882
24/08/2012 494.20p 502.00p 493.60p 494.50p 109289
23/08/2012 499.00p 501.50p 491.25p 495.30p 111785
22/08/2012 502.00p 506.00p 494.60p 499.00p 190204
21/08/2012 496.00p 506.00p 496.00p 505.00p 397421
20/08/2012 503.50p 504.59p 497.00p 499.10p 89228
17/08/2012 504.50p 508.00p 491.70p 503.50p 176279
16/08/2012 504.50p 506.75p 496.60p 503.00p 360273
15/08/2012 502.00p 507.00p 502.00p 506.00p 175044
14/08/2012 495.50p 504.10p 494.80p 504.00p 630898
13/08/2012 490.00p 496.00p 490.00p 493.90p 135862
10/08/2012 491.70p 495.00p 489.50p 494.20p 123807
09/08/2012 489.70p 493.00p 484.57p 492.00p 230005
08/08/2012 489.00p 495.80p 489.00p 490.00p 282797
07/08/2012 494.10p 500.78p 486.50p 491.50p 913469
06/08/2012 511.50p 514.19p 502.36p 505.00p 182279
03/08/2012 510.00p 511.02p 508.00p 509.50p 442327
02/08/2012 512.00p 521.50p 504.06p 509.50p 91804
01/08/2012 516.00p 518.50p 508.03p 514.00p 76325
31/07/2012 515.00p 526.00p 511.50p 515.00p 66030
30/07/2012 520.00p 520.00p 506.94p 516.50p 21478
27/07/2012 513.00p 518.00p 511.50p 517.50p 75898
26/07/2012 510.50p 519.00p 507.22p 512.50p 127523
25/07/2012 512.00p 518.00p 503.06p 508.00p 223670
24/07/2012 512.50p 520.00p 509.98p 510.50p 72979
23/07/2012 518.50p 521.50p 509.50p 509.50p 109331
20/07/2012 524.50p 524.50p 516.50p 518.50p 54676
19/07/2012 519.50p 523.00p 509.79p 521.50p 148300
18/07/2012 514.00p 523.00p 514.00p 521.00p 101443
17/07/2012 513.00p 520.00p 509.00p 520.00p 122051
16/07/2012 513.00p 518.50p 507.50p 514.00p 147773
13/07/2012 508.50p 515.50p 505.00p 515.50p 128330
12/07/2012 508.00p 510.00p 505.00p 509.50p 70430
11/07/2012 506.50p 511.00p 505.45p 511.00p 87743
10/07/2012 505.50p 514.00p 505.50p 509.50p 107800
09/07/2012 506.00p 509.00p 503.50p 506.50p 337048
06/07/2012 508.00p 510.00p 499.42p 507.50p 90727
05/07/2012 510.00p 511.50p 505.00p 505.50p 67374
04/07/2012 507.00p 510.50p 499.31p 510.00p 160309
03/07/2012 505.00p 507.50p 501.50p 504.50p 157801
02/07/2012 502.50p 506.00p 498.50p 503.00p 449127
29/06/2012 498.00p 509.00p 498.00p 504.00p 170823
28/06/2012 490.00p 499.00p 489.80p 494.60p 163641
27/06/2012 491.00p 491.74p 486.30p 490.00p 114838
26/06/2012 484.60p 489.90p 484.10p 487.00p 96961
25/06/2012 489.20p 490.00p 479.07p 486.70p 77097
22/06/2012 488.20p 493.84p 487.60p 490.50p 106658
21/06/2012 491.30p 493.70p 489.90p 493.70p 93926
20/06/2012 492.40p 494.00p 487.50p 493.30p 303543
19/06/2012 496.50p 498.10p 488.64p 493.30p 475252
18/06/2012 499.00p 499.00p 490.40p 493.70p 355812
15/06/2012 490.60p 496.50p 487.80p 493.90p 729593
14/06/2012 495.00p 495.00p 485.80p 490.00p 247875
13/06/2012 493.30p 497.50p 488.10p 492.50p 366348
12/06/2012 498.70p 498.70p 487.00p 488.30p 298746
11/06/2012 501.00p 506.00p 494.40p 497.30p 90993
08/06/2012 497.00p 501.50p 494.20p 495.00p 321981
07/06/2012 502.50p 502.50p 497.50p 501.00p 440599
06/06/2012 500.00p 505.60p 493.40p 500.00p 215622
01/06/2012 504.00p 504.00p 494.59p 495.00p 178542
31/05/2012 498.80p 505.11p 497.50p 502.50p 408843
30/05/2012 501.50p 506.50p 492.30p 498.60p 339289
29/05/2012 500.00p 511.47p 485.00p 504.50p 1462317
28/05/2012 463.50p 471.34p 463.50p 466.60p 157224
25/05/2012 459.30p 464.90p 455.00p 464.90p 247497
24/05/2012 465.20p 469.37p 457.90p 460.00p 547469
23/05/2012 456.60p 469.35p 453.74p 464.00p 339666
22/05/2012 463.30p 467.83p 451.00p 457.00p 525798
21/05/2012 464.80p 466.30p 459.60p 462.50p 134410
18/05/2012 470.00p 470.70p 459.71p 467.00p 213760
17/05/2012 476.00p 479.36p 468.60p 473.20p 185113
16/05/2012 483.70p 488.00p 470.38p 476.40p 368373
15/05/2012 485.80p 497.50p 485.80p 496.00p 294617
14/05/2012 486.20p 488.00p 481.50p 486.30p 93119
11/05/2012 485.30p 489.04p 484.10p 487.00p 828598
10/05/2012 487.50p 494.30p 484.00p 487.70p 465446
09/05/2012 486.00p 491.80p 483.80p 488.50p 466600
08/05/2012 492.00p 497.70p 485.20p 485.20p 898842
04/05/2012 499.80p 503.50p 491.60p 493.00p 393362
03/05/2012 504.00p 504.99p 500.19p 502.00p 109222
02/05/2012 507.00p 510.50p 493.70p 505.00p 217981
01/05/2012 497.40p 512.00p 497.40p 504.00p 120343
30/04/2012 499.30p 501.50p 496.66p 501.50p 192170
27/04/2012 499.00p 502.50p 492.16p 500.00p 184834
26/04/2012 500.00p 509.44p 497.00p 499.50p 178053
25/04/2012 502.00p 504.00p 496.30p 498.50p 510298
24/04/2012 509.50p 518.00p 507.50p 514.50p 142503
23/04/2012 520.50p 520.50p 507.00p 510.50p 769421
20/04/2012 516.00p 528.50p 513.65p 521.00p 276192
19/04/2012 517.50p 520.00p 511.00p 514.50p 131996
18/04/2012 517.50p 519.00p 512.50p 519.00p 277607
17/04/2012 517.50p 520.83p 512.50p 516.00p 274548
16/04/2012 513.50p 523.00p 513.08p 516.50p 137410
13/04/2012 515.00p 520.09p 513.50p 515.50p 282228
12/04/2012 512.00p 525.00p 510.79p 517.50p 488515
11/04/2012 508.50p 515.00p 503.40p 512.50p 203147
10/04/2012 515.00p 517.50p 510.00p 510.50p 258229
05/04/2012 519.00p 522.21p 514.50p 517.00p 213981
04/04/2012 523.50p 526.36p 516.50p 517.50p 246526
03/04/2012 521.50p 526.00p 518.96p 526.00p 172988
02/04/2012 520.00p 523.00p 515.50p 523.00p 254238
30/03/2012 518.50p 522.50p 513.36p 520.50p 219273
29/03/2012 515.00p 521.00p 512.50p 518.00p 422158
28/03/2012 516.00p 522.00p 512.47p 514.00p 809766
27/03/2012 523.00p 526.00p 514.00p 518.00p 217470
26/03/2012 516.50p 523.82p 514.00p 520.00p 226172
23/03/2012 522.00p 522.64p 513.00p 519.00p 376284
22/03/2012 547.00p 548.50p 518.22p 520.00p 520576
21/03/2012 545.00p 549.56p 534.90p 549.50p 160575
20/03/2012 540.50p 550.05p 538.50p 545.50p 406026
19/03/2012 541.50p 548.00p 535.00p 544.00p 180402
16/03/2012 534.00p 544.00p 520.97p 543.50p 426687
15/03/2012 534.00p 543.50p 525.47p 535.00p 512602
14/03/2012 555.00p 563.00p 536.50p 548.00p 546800

*Close Price adjusted for both dividends and splits