Greggs (GRG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
18/04/2023 2,806.00p 2,818.00p 2,740.00p 2,772.00p 136240
17/04/2023 2,800.00p 2,816.00p 2,780.00p 2,808.00p 261139
14/04/2023 2,784.00p 2,797.12p 2,772.00p 2,792.00p 83650
13/04/2023 2,764.00p 2,800.00p 2,760.00p 2,780.00p 136045
12/04/2023 2,790.00p 2,790.00p 2,736.00p 2,764.00p 129967
11/04/2023 2,688.00p 2,790.00p 2,688.00p 2,772.00p 164982
06/04/2023 2,706.00p 2,758.00p 2,694.00p 2,758.00p 134335
05/04/2023 2,764.00p 2,782.00p 2,688.00p 2,712.00p 374107
04/04/2023 2,754.00p 2,776.00p 2,749.60p 2,760.00p 275368
03/04/2023 2,768.00p 2,780.80p 2,736.00p 2,754.00p 123103
31/03/2023 2,800.00p 2,810.00p 2,766.00p 2,774.00p 217682
30/03/2023 2,752.00p 2,802.00p 2,750.00p 2,796.00p 185584
29/03/2023 2,726.00p 2,758.00p 2,708.00p 2,744.00p 121097
28/03/2023 2,700.00p 2,706.00p 2,668.00p 2,706.00p 212093
27/03/2023 2,668.00p 2,702.44p 2,638.00p 2,678.00p 234323
24/03/2023 2,680.00p 2,682.00p 2,632.00p 2,632.00p 379031
23/03/2023 2,674.00p 2,684.00p 2,636.00p 2,682.00p 181045
22/03/2023 2,638.00p 2,668.00p 2,615.36p 2,668.00p 194883
21/03/2023 2,574.00p 2,638.00p 2,570.35p 2,638.00p 241524
20/03/2023 2,524.00p 2,578.00p 2,490.00p 2,554.00p 179140
17/03/2023 2,598.00p 2,634.00p 2,516.00p 2,538.00p 466689
16/03/2023 2,572.00p 2,612.00p 2,532.00p 2,600.00p 223172
15/03/2023 2,622.00p 2,622.00p 2,515.32p 2,538.00p 311951
14/03/2023 2,522.00p 2,620.00p 2,522.00p 2,620.00p 351643
13/03/2023 2,672.00p 2,686.38p 2,560.00p 2,576.00p 292661
10/03/2023 2,662.00p 2,680.00p 2,631.38p 2,660.00p 262375
09/03/2023 2,676.00p 2,720.00p 2,665.04p 2,712.00p 144811
08/03/2023 2,714.00p 2,714.00p 2,664.00p 2,696.00p 302136
07/03/2023 2,738.00p 2,774.00p 2,680.00p 2,690.00p 435141
06/03/2023 2,726.00p 2,761.65p 2,706.00p 2,750.00p 418118
03/03/2023 2,746.00p 2,746.00p 2,716.00p 2,716.00p 374181
02/03/2023 2,720.00p 2,750.00p 2,710.00p 2,734.00p 623893
01/03/2023 2,660.00p 2,769.80p 2,660.00p 2,746.00p 219076
28/02/2023 2,730.00p 2,730.20p 2,693.99p 2,712.00p 285800
27/02/2023 2,672.00p 2,716.00p 2,664.00p 2,716.00p 350546
24/02/2023 2,684.00p 2,694.00p 2,654.00p 2,668.00p 152798
23/02/2023 2,720.00p 2,720.00p 2,670.96p 2,688.00p 523074
22/02/2023 2,710.00p 2,714.00p 2,688.00p 2,702.00p 192073
21/02/2023 2,696.00p 2,724.00p 2,696.00p 2,710.00p 524625
20/02/2023 2,740.00p 2,740.00p 2,704.00p 2,712.00p 160222
17/02/2023 2,748.00p 2,748.00p 2,694.00p 2,716.00p 608820
16/02/2023 2,758.00p 2,770.00p 2,726.00p 2,730.00p 126409
15/02/2023 2,660.00p 2,752.00p 2,660.00p 2,740.00p 123875
14/02/2023 2,696.00p 2,740.00p 2,676.00p 2,700.00p 512115
13/02/2023 2,642.00p 2,708.00p 2,640.08p 2,702.00p 110923
10/02/2023 2,714.00p 2,734.00p 2,628.00p 2,642.00p 419954
09/02/2023 2,778.00p 2,778.00p 2,732.00p 2,732.00p 204002
08/02/2023 2,730.00p 2,772.00p 2,730.00p 2,756.00p 668686
07/02/2023 2,766.00p 2,777.00p 2,720.00p 2,726.00p 180779
06/02/2023 2,800.00p 2,800.00p 2,749.32p 2,774.00p 335328
03/02/2023 2,800.00p 2,815.49p 2,756.00p 2,802.00p 557833
02/02/2023 2,708.00p 2,820.00p 2,706.00p 2,820.00p 820058
01/02/2023 2,694.00p 2,734.00p 2,694.00p 2,700.00p 158371
31/01/2023 2,694.00p 2,712.00p 2,670.00p 2,694.00p 285355
30/01/2023 2,660.00p 2,704.00p 2,650.00p 2,704.00p 176717
27/01/2023 2,658.00p 2,688.00p 2,637.52p 2,688.00p 303202
26/01/2023 2,622.00p 2,670.00p 2,622.00p 2,646.00p 245949
25/01/2023 2,676.00p 2,700.00p 2,628.88p 2,648.00p 437947
24/01/2023 2,636.00p 2,702.00p 2,636.00p 2,676.00p 210190
23/01/2023 2,630.00p 2,646.24p 2,606.00p 2,632.00p 149207
20/01/2023 2,622.00p 2,638.00p 2,598.88p 2,628.00p 238438
19/01/2023 2,616.00p 2,640.00p 2,596.00p 2,608.00p 160447
18/01/2023 2,650.00p 2,684.00p 2,610.00p 2,636.00p 262986
17/01/2023 2,578.00p 2,592.00p 2,525.61p 2,580.00p 210604
16/01/2023 2,524.00p 2,590.00p 2,514.00p 2,580.00p 157031
13/01/2023 2,532.00p 2,550.00p 2,504.00p 2,528.00p 1859825
12/01/2023 2,494.00p 2,556.00p 2,486.00p 2,526.00p 318835
11/01/2023 2,496.00p 2,523.34p 2,474.88p 2,482.00p 164725
10/01/2023 2,436.00p 2,492.00p 2,426.20p 2,486.00p 223860
09/01/2023 2,400.00p 2,444.00p 2,382.00p 2,444.00p 356109
06/01/2023 2,430.00p 2,432.24p 2,368.00p 2,386.00p 180740
05/01/2023 2,472.00p 2,476.94p 2,418.00p 2,418.00p 458080
04/01/2023 2,424.00p 2,460.00p 2,393.24p 2,442.00p 332291
03/01/2023 2,372.00p 2,417.82p 2,347.82p 2,388.00p 327414
30/12/2022 2,306.00p 2,362.00p 2,306.00p 2,346.00p 45886
29/12/2022 2,302.00p 2,368.00p 2,302.00p 2,356.00p 92097
28/12/2022 2,358.00p 2,372.00p 2,348.00p 2,348.00p 108018
23/12/2022 2,326.00p 2,382.00p 2,306.00p 2,358.00p 40210
22/12/2022 2,416.00p 2,416.00p 2,332.00p 2,342.00p 373096
21/12/2022 2,270.00p 2,368.00p 2,270.00p 2,356.00p 102163
20/12/2022 2,310.00p 2,320.68p 2,284.00p 2,292.00p 262088
19/12/2022 2,372.00p 2,378.00p 2,314.00p 2,326.00p 441408
16/12/2022 2,406.00p 2,412.00p 2,368.00p 2,374.00p 811208
15/12/2022 2,340.00p 2,416.00p 2,340.00p 2,404.00p 317843
14/12/2022 2,408.00p 2,408.00p 2,350.00p 2,390.00p 174358
13/12/2022 2,412.00p 2,434.00p 2,338.00p 2,384.00p 342696
12/12/2022 2,362.00p 2,372.00p 2,336.00p 2,354.00p 251753
09/12/2022 2,332.00p 2,386.00p 2,330.00p 2,366.00p 216705
08/12/2022 2,366.00p 2,370.00p 2,330.00p 2,336.00p 142171
07/12/2022 2,350.00p 2,383.39p 2,346.33p 2,350.00p 221952
06/12/2022 2,366.00p 2,382.00p 2,350.00p 2,358.00p 472688
05/12/2022 2,372.00p 2,396.00p 2,365.00p 2,370.00p 890677
02/12/2022 2,364.00p 2,384.00p 2,320.00p 2,384.00p 369598
01/12/2022 2,340.00p 2,352.00p 2,312.00p 2,336.00p 184881
30/11/2022 2,282.00p 2,337.12p 2,282.00p 2,316.00p 965771
29/11/2022 2,332.00p 2,332.00p 2,277.79p 2,288.00p 221099
28/11/2022 2,268.00p 2,302.00p 2,260.00p 2,274.00p 125005
25/11/2022 2,294.00p 2,302.14p 2,266.00p 2,290.00p 315608
24/11/2022 2,244.00p 2,302.00p 2,244.00p 2,292.00p 126412
23/11/2022 2,240.00p 2,276.00p 2,225.20p 2,268.00p 241189
22/11/2022 2,200.00p 2,262.00p 2,200.00p 2,240.00p 218742
21/11/2022 2,216.00p 2,232.00p 2,188.00p 2,232.00p 134729
18/11/2022 2,226.00p 2,240.00p 2,176.80p 2,228.00p 300322
17/11/2022 2,206.00p 2,232.00p 2,163.33p 2,196.00p 255263
16/11/2022 2,264.00p 2,280.40p 2,196.00p 2,218.00p 238869
15/11/2022 2,274.00p 2,290.00p 2,238.80p 2,262.00p 362730
14/11/2022 2,242.00p 2,270.00p 2,206.00p 2,270.00p 288401
11/11/2022 2,250.00p 2,260.00p 2,226.00p 2,240.00p 344221
10/11/2022 2,188.00p 2,243.12p 2,140.92p 2,236.00p 285802
09/11/2022 2,164.00p 2,188.00p 2,136.00p 2,170.00p 203124
08/11/2022 2,108.00p 2,170.00p 2,084.92p 2,168.00p 200808
07/11/2022 2,078.00p 2,154.00p 2,078.00p 2,114.00p 468212
04/11/2022 2,058.00p 2,103.52p 2,022.00p 2,096.00p 241160
03/11/2022 2,038.00p 2,038.00p 1,988.04p 2,016.00p 201245
02/11/2022 2,048.00p 2,062.00p 2,024.00p 2,038.00p 236991
01/11/2022 2,000.00p 2,090.00p 2,000.00p 2,040.00p 341720
31/10/2022 2,000.00p 2,030.00p 1,996.00p 2,018.00p 195346
28/10/2022 2,028.00p 2,060.00p 2,004.48p 2,018.00p 200932
27/10/2022 2,004.00p 2,060.00p 2,004.00p 2,050.00p 313286
26/10/2022 1,984.00p 2,054.00p 1,975.00p 2,054.00p 382226
25/10/2022 1,901.00p 2,004.00p 1,901.00p 1,998.00p 254860
24/10/2022 1,904.00p 1,965.40p 1,904.00p 1,933.00p 344672
21/10/2022 1,923.00p 1,930.00p 1,896.00p 1,915.00p 269243
20/10/2022 1,870.00p 1,939.00p 1,870.00p 1,910.00p 510953
19/10/2022 1,922.00p 1,929.00p 1,880.00p 1,906.00p 494438
18/10/2022 1,871.00p 1,942.00p 1,846.00p 1,907.00p 452241
17/10/2022 1,841.00p 1,863.00p 1,791.00p 1,860.00p 546629
14/10/2022 1,839.00p 1,865.00p 1,797.00p 1,816.00p 449366
13/10/2022 1,754.00p 1,860.00p 1,720.00p 1,813.00p 391380
12/10/2022 1,808.00p 1,808.00p 1,743.26p 1,751.00p 278922
11/10/2022 1,803.00p 1,806.20p 1,770.00p 1,788.00p 470055
10/10/2022 1,756.00p 1,822.00p 1,756.00p 1,789.00p 194723
07/10/2022 1,815.00p 1,850.40p 1,754.00p 1,770.00p 479284
06/10/2022 1,874.00p 1,897.00p 1,812.22p 1,850.00p 490888
05/10/2022 1,900.00p 1,929.00p 1,841.00p 1,841.00p 753173
04/10/2022 1,824.00p 1,915.00p 1,796.00p 1,901.00p 515892
03/10/2022 1,674.00p 1,736.00p 1,669.00p 1,723.00p 201356
30/09/2022 1,660.00p 1,732.00p 1,660.00p 1,712.00p 221994
29/09/2022 1,735.00p 1,772.80p 1,658.00p 1,673.00p 356105
28/09/2022 1,751.00p 1,778.84p 1,650.00p 1,774.00p 507629
27/09/2022 1,888.00p 1,888.00p 1,784.00p 1,784.00p 472123
26/09/2022 1,813.00p 1,867.00p 1,796.00p 1,840.00p 338244
23/09/2022 1,884.00p 1,891.20p 1,808.00p 1,835.00p 201985
22/09/2022 1,892.00p 1,916.00p 1,862.00p 1,876.00p 293586
21/09/2022 1,855.00p 1,918.00p 1,855.00p 1,917.00p 462038
20/09/2022 1,980.00p 1,992.48p 1,891.42p 1,904.00p 242776
16/09/2022 1,961.00p 1,983.00p 1,933.00p 1,971.00p 415827
15/09/2022 1,969.00p 1,998.00p 1,958.00p 1,962.00p 231811
14/09/2022 1,972.00p 1,994.00p 1,930.00p 1,959.00p 172203
13/09/2022 2,000.00p 2,060.00p 1,996.00p 1,996.00p 386392
12/09/2022 2,038.00p 2,056.00p 1,998.00p 2,044.00p 242951
09/09/2022 1,989.00p 2,008.00p 1,972.00p 1,999.00p 193039
08/09/2022 1,915.00p 1,968.00p 1,915.00p 1,956.00p 214939
07/09/2022 1,956.00p 1,986.00p 1,925.00p 1,944.00p 371527
06/09/2022 1,847.00p 1,990.00p 1,843.93p 1,973.00p 413358
05/09/2022 1,820.00p 1,849.00p 1,809.50p 1,842.00p 256994
02/09/2022 1,845.00p 1,860.54p 1,795.00p 1,852.00p 318425
01/09/2022 1,860.00p 1,860.00p 1,783.64p 1,804.00p 322403
31/08/2022 1,897.00p 1,911.00p 1,832.00p 1,845.00p 653443
30/08/2022 1,860.00p 1,899.00p 1,847.37p 1,876.00p 277115
26/08/2022 1,880.00p 1,885.00p 1,847.00p 1,856.00p 257208
25/08/2022 1,877.00p 1,896.00p 1,855.00p 1,856.00p 130955
24/08/2022 1,899.00p 1,905.00p 1,869.53p 1,878.00p 124684
23/08/2022 1,949.00p 1,986.00p 1,892.00p 1,902.00p 151712
22/08/2022 1,990.00p 2,003.82p 1,956.00p 1,971.00p 265915
19/08/2022 2,000.00p 2,032.00p 1,991.00p 2,010.00p 356266
18/08/2022 2,004.00p 2,042.00p 2,004.00p 2,036.00p 99387
17/08/2022 2,068.00p 2,090.00p 2,024.00p 2,038.00p 1007500
16/08/2022 2,128.00p 2,128.00p 2,055.18p 2,070.00p 114856
15/08/2022 2,040.00p 2,090.00p 2,040.00p 2,080.00p 642039
12/08/2022 2,094.00p 2,095.06p 2,060.00p 2,080.00p 138433
11/08/2022 2,068.00p 2,132.00p 2,060.00p 2,084.00p 202405
10/08/2022 2,088.00p 2,134.00p 2,048.00p 2,106.00p 277990
09/08/2022 2,080.00p 2,097.60p 2,049.90p 2,056.00p 131132
08/08/2022 2,094.00p 2,104.00p 2,062.00p 2,090.00p 114021
05/08/2022 2,172.00p 2,172.00p 2,074.00p 2,074.00p 279095
04/08/2022 2,184.00p 2,188.00p 2,140.00p 2,152.00p 351139
03/08/2022 2,128.00p 2,166.00p 2,088.00p 2,162.00p 462679
02/08/2022 2,112.00p 2,160.00p 2,094.00p 2,132.00p 333837
01/08/2022 2,066.00p 2,078.00p 2,034.00p 2,078.00p 304216
29/07/2022 1,998.00p 2,060.51p 1,991.00p 2,040.00p 230910
28/07/2022 1,958.00p 1,992.00p 1,947.31p 1,992.00p 393247
27/07/2022 1,930.00p 1,957.00p 1,902.00p 1,945.00p 298110
26/07/2022 1,913.00p 1,962.00p 1,905.10p 1,908.00p 355472
25/07/2022 1,990.00p 1,990.00p 1,946.82p 1,956.00p 165954
22/07/2022 1,950.00p 1,990.00p 1,950.00p 1,979.00p 145097
21/07/2022 1,881.00p 1,981.00p 1,881.00p 1,981.00p 365395
20/07/2022 1,900.00p 1,951.00p 1,900.00p 1,925.00p 140412
19/07/2022 1,909.00p 1,923.00p 1,875.00p 1,923.00p 247617
18/07/2022 1,899.00p 1,923.00p 1,883.00p 1,904.00p 164478
15/07/2022 1,829.00p 1,887.00p 1,814.00p 1,883.00p 212265
14/07/2022 1,920.00p 1,920.00p 1,818.00p 1,824.00p 273842
13/07/2022 1,942.00p 1,948.00p 1,856.00p 1,871.00p 216475
12/07/2022 1,923.00p 1,926.00p 1,889.00p 1,911.00p 270768
11/07/2022 1,990.00p 1,990.00p 1,892.20p 1,921.00p 325220
08/07/2022 1,911.00p 1,951.00p 1,885.00p 1,943.00p 303849
07/07/2022 1,936.00p 1,936.00p 1,888.00p 1,923.00p 349908
06/07/2022 1,847.00p 1,901.00p 1,843.80p 1,893.00p 279049
05/07/2022 1,824.00p 1,865.00p 1,788.00p 1,830.00p 205575
04/07/2022 1,821.00p 1,859.00p 1,801.00p 1,834.00p 203902

*Close Price adjusted for both dividends and splits