Greggs (GRG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
29/04/2019 1,850.00p 1,850.00p 1,807.00p 1,816.00p 136759
26/04/2019 1,836.00p 1,844.00p 1,815.00p 1,844.00p 132233
25/04/2019 1,839.00p 1,850.00p 1,814.00p 1,831.00p 104228
24/04/2019 1,817.00p 1,866.84p 1,801.00p 1,850.00p 245219
23/04/2019 1,810.00p 1,818.64p 1,786.00p 1,817.00p 347080
18/04/2019 1,817.00p 1,843.00p 1,812.00p 1,813.00p 136124
17/04/2019 1,865.00p 1,865.00p 1,823.00p 1,823.00p 211270
16/04/2019 1,858.00p 1,871.00p 1,851.00p 1,861.00p 135243
15/04/2019 1,844.00p 1,852.00p 1,830.10p 1,852.00p 175765
12/04/2019 1,832.00p 1,841.00p 1,820.00p 1,841.00p 130477
11/04/2019 1,832.00p 1,838.00p 1,820.00p 1,830.00p 115265
10/04/2019 1,837.00p 1,837.00p 1,818.00p 1,822.00p 143096
09/04/2019 1,819.00p 1,833.00p 1,813.00p 1,830.00p 272061
08/04/2019 1,823.00p 1,852.00p 1,816.00p 1,837.00p 194112
05/04/2019 1,854.00p 1,855.17p 1,829.00p 1,831.00p 254495
04/04/2019 1,850.00p 1,866.48p 1,842.00p 1,849.00p 202615
03/04/2019 1,849.00p 1,867.00p 1,842.00p 1,856.00p 177805
02/04/2019 1,850.00p 1,851.00p 1,817.00p 1,848.00p 243159
01/04/2019 1,838.00p 1,856.58p 1,820.00p 1,849.00p 346585
29/03/2019 1,827.00p 1,839.00p 1,802.00p 1,839.00p 231174
28/03/2019 1,803.00p 1,822.00p 1,803.00p 1,820.00p 153036
27/03/2019 1,826.00p 1,854.00p 1,794.00p 1,800.00p 191583
26/03/2019 1,795.00p 1,828.00p 1,795.00p 1,817.00p 334893
25/03/2019 1,807.00p 1,828.78p 1,797.00p 1,803.00p 346940
22/03/2019 1,853.00p 1,871.50p 1,814.00p 1,815.00p 318282
21/03/2019 1,872.00p 1,879.00p 1,849.00p 1,855.00p 243404
20/03/2019 1,856.00p 1,892.00p 1,855.00p 1,859.00p 333115
19/03/2019 1,849.00p 1,861.00p 1,826.00p 1,858.00p 277811
18/03/2019 1,826.00p 1,851.00p 1,811.00p 1,847.00p 290683
15/03/2019 1,801.00p 1,847.00p 1,792.80p 1,826.00p 518533
14/03/2019 1,773.00p 1,814.00p 1,773.00p 1,809.00p 360058
13/03/2019 1,736.00p 1,777.76p 1,736.00p 1,776.00p 297808
12/03/2019 1,732.00p 1,766.00p 1,720.00p 1,750.00p 343739
11/03/2019 1,772.00p 1,799.00p 1,718.00p 1,730.00p 422563
08/03/2019 1,792.00p 1,832.00p 1,752.00p 1,759.00p 453554
07/03/2019 1,854.00p 1,854.00p 1,755.00p 1,800.00p 408196
06/03/2019 1,800.00p 1,827.00p 1,783.00p 1,811.00p 799831
05/03/2019 1,774.00p 1,812.00p 1,770.00p 1,795.00p 433803
04/03/2019 1,815.00p 1,823.00p 1,766.00p 1,793.00p 332152
01/03/2019 1,805.00p 1,838.00p 1,791.00p 1,809.00p 317969
28/02/2019 1,793.00p 1,797.00p 1,770.00p 1,790.00p 358926
27/02/2019 1,790.00p 1,811.60p 1,772.60p 1,792.00p 306759
26/02/2019 1,745.00p 1,795.00p 1,745.00p 1,780.00p 234447
25/02/2019 1,801.00p 1,801.00p 1,726.00p 1,755.00p 425534
22/02/2019 1,780.00p 1,817.60p 1,750.00p 1,788.00p 336540
21/02/2019 1,757.00p 1,783.00p 1,733.00p 1,781.00p 299329
20/02/2019 1,772.00p 1,817.00p 1,744.00p 1,756.00p 480935
19/02/2019 1,643.00p 1,784.00p 1,643.00p 1,781.00p 977848
18/02/2019 1,575.00p 1,602.00p 1,570.00p 1,602.00p 268186
15/02/2019 1,581.00p 1,585.00p 1,566.00p 1,585.00p 203182
14/02/2019 1,555.00p 1,577.00p 1,541.00p 1,573.00p 273379
13/02/2019 1,551.00p 1,577.00p 1,548.00p 1,554.00p 801031
12/02/2019 1,555.00p 1,589.00p 1,549.00p 1,558.00p 358220
11/02/2019 1,589.00p 1,589.00p 1,571.00p 1,575.00p 319376
08/02/2019 1,589.00p 1,597.00p 1,573.00p 1,573.00p 225169
07/02/2019 1,600.00p 1,626.00p 1,587.00p 1,588.00p 255675
06/02/2019 1,610.00p 1,628.00p 1,603.00p 1,606.00p 346556
05/02/2019 1,590.00p 1,611.00p 1,577.00p 1,606.00p 225302
04/02/2019 1,540.00p 1,592.00p 1,540.00p 1,581.00p 302894
01/02/2019 1,558.00p 1,576.00p 1,538.00p 1,546.00p 559906
31/01/2019 1,567.00p 1,583.00p 1,545.00p 1,550.00p 829741
30/01/2019 1,558.00p 1,577.00p 1,547.00p 1,573.00p 174830
29/01/2019 1,559.00p 1,580.00p 1,548.00p 1,567.00p 451682
28/01/2019 1,560.00p 1,575.00p 1,543.00p 1,559.00p 229458
25/01/2019 1,590.00p 1,629.00p 1,567.00p 1,567.00p 410903
24/01/2019 1,578.00p 1,601.00p 1,556.00p 1,595.00p 630189
23/01/2019 1,542.00p 1,575.95p 1,524.00p 1,567.00p 330429
22/01/2019 1,562.00p 1,594.00p 1,545.00p 1,550.00p 389106
21/01/2019 1,534.00p 1,567.00p 1,534.00p 1,560.00p 197404
18/01/2019 1,490.00p 1,558.00p 1,490.00p 1,545.00p 488620
17/01/2019 1,506.00p 1,523.00p 1,478.00p 1,496.00p 285836
16/01/2019 1,508.00p 1,525.00p 1,493.00p 1,505.00p 454128
15/01/2019 1,500.00p 1,527.00p 1,490.94p 1,505.00p 577289
14/01/2019 1,500.00p 1,513.00p 1,479.00p 1,504.00p 472111
11/01/2019 1,508.00p 1,516.00p 1,481.00p 1,495.00p 575460
10/01/2019 1,455.00p 1,521.00p 1,450.00p 1,496.00p 838414
09/01/2019 1,401.00p 1,480.00p 1,401.00p 1,459.00p 719498
08/01/2019 1,348.00p 1,384.00p 1,347.00p 1,367.00p 306096
07/01/2019 1,337.00p 1,357.00p 1,324.00p 1,354.00p 433298
04/01/2019 1,319.00p 1,332.00p 1,314.00p 1,330.00p 465918
03/01/2019 1,270.00p 1,313.00p 1,264.75p 1,307.00p 394849
02/01/2019 1,266.00p 1,283.00p 1,257.25p 1,268.00p 282997
31/12/2018 1,272.00p 1,272.00p 1,261.00p 1,266.00p 87010
28/12/2018 1,271.00p 1,273.00p 1,254.00p 1,263.00p 282266
27/12/2018 1,265.00p 1,274.00p 1,250.00p 1,257.00p 319218
24/12/2018 1,258.00p 1,275.00p 1,257.00p 1,260.00p 110963
21/12/2018 1,278.00p 1,288.50p 1,270.00p 1,275.00p 471148
20/12/2018 1,260.00p 1,285.00p 1,260.00p 1,275.00p 597519
19/12/2018 1,262.00p 1,275.00p 1,262.00p 1,273.00p 275193
18/12/2018 1,270.00p 1,272.00p 1,258.00p 1,264.00p 301344
17/12/2018 1,318.00p 1,318.00p 1,254.00p 1,260.00p 495935
14/12/2018 1,308.00p 1,317.00p 1,287.00p 1,315.00p 255097
13/12/2018 1,326.00p 1,331.00p 1,309.78p 1,315.00p 233721
12/12/2018 1,332.00p 1,340.00p 1,316.00p 1,322.00p 419870
11/12/2018 1,344.00p 1,355.00p 1,321.00p 1,327.00p 448280
10/12/2018 1,359.00p 1,374.00p 1,328.00p 1,328.00p 399628
07/12/2018 1,385.00p 1,387.00p 1,352.00p 1,352.00p 252555
06/12/2018 1,372.00p 1,404.00p 1,362.00p 1,366.00p 284441
05/12/2018 1,381.00p 1,427.00p 1,377.00p 1,379.00p 288124
04/12/2018 1,395.00p 1,411.00p 1,382.00p 1,394.00p 259575
03/12/2018 1,405.00p 1,410.79p 1,371.00p 1,390.00p 462961
30/11/2018 1,377.00p 1,399.00p 1,359.00p 1,394.00p 341207
29/11/2018 1,399.00p 1,404.49p 1,349.00p 1,366.00p 321388
28/11/2018 1,384.00p 1,400.00p 1,374.53p 1,395.00p 364240
27/11/2018 1,290.00p 1,442.00p 1,280.92p 1,373.00p 1217919
26/11/2018 1,232.00p 1,252.00p 1,221.50p 1,237.00p 181167
23/11/2018 1,210.00p 1,225.00p 1,210.00p 1,225.00p 154955
22/11/2018 1,220.00p 1,228.00p 1,208.00p 1,217.00p 111325
21/11/2018 1,186.00p 1,225.00p 1,183.46p 1,223.00p 138035
20/11/2018 1,185.00p 1,214.00p 1,179.00p 1,194.00p 186016
19/11/2018 1,178.00p 1,209.00p 1,178.00p 1,196.00p 116154
16/11/2018 1,190.00p 1,200.00p 1,170.00p 1,183.00p 169445
15/11/2018 1,217.00p 1,229.00p 1,179.00p 1,189.00p 241026
14/11/2018 1,208.00p 1,229.00p 1,180.00p 1,214.00p 184926
13/11/2018 1,196.00p 1,206.39p 1,194.00p 1,199.00p 158428
12/11/2018 1,206.00p 1,206.00p 1,178.00p 1,187.00p 190108
09/11/2018 1,198.00p 1,205.00p 1,190.73p 1,196.00p 151417
08/11/2018 1,201.00p 1,207.00p 1,186.00p 1,195.00p 162636
07/11/2018 1,215.00p 1,229.00p 1,174.00p 1,187.00p 214810
06/11/2018 1,194.00p 1,222.00p 1,181.00p 1,206.00p 211720
05/11/2018 1,177.00p 1,203.00p 1,175.00p 1,182.00p 130208
02/11/2018 1,187.00p 1,194.00p 1,176.00p 1,190.00p 161053
01/11/2018 1,164.00p 1,196.36p 1,156.02p 1,182.00p 414994
31/10/2018 1,167.00p 1,170.00p 1,146.00p 1,161.00p 385470
30/10/2018 1,163.00p 1,179.00p 1,147.00p 1,153.00p 274524
29/10/2018 1,145.00p 1,179.00p 1,135.80p 1,159.00p 218942
26/10/2018 1,144.00p 1,149.00p 1,129.00p 1,136.00p 225191
25/10/2018 1,125.00p 1,155.00p 1,125.00p 1,145.00p 286460
24/10/2018 1,131.00p 1,155.00p 1,115.00p 1,135.00p 222321
23/10/2018 1,122.00p 1,131.00p 1,115.00p 1,115.00p 191354
22/10/2018 1,108.00p 1,146.00p 1,108.00p 1,134.00p 160294
19/10/2018 1,113.00p 1,137.00p 1,109.02p 1,129.00p 132639
18/10/2018 1,140.00p 1,141.00p 1,118.00p 1,118.00p 156037
17/10/2018 1,144.00p 1,151.86p 1,116.00p 1,128.00p 139168
16/10/2018 1,129.00p 1,154.00p 1,123.00p 1,146.00p 285367
15/10/2018 1,111.00p 1,133.00p 1,091.64p 1,129.00p 349956
12/10/2018 1,084.00p 1,128.12p 1,082.00p 1,125.00p 640650
11/10/2018 1,065.00p 1,085.00p 1,065.00p 1,080.00p 513497
10/10/2018 1,060.00p 1,082.00p 1,040.00p 1,080.00p 416716
09/10/2018 1,034.00p 1,094.00p 1,034.00p 1,052.00p 370046
08/10/2018 1,027.00p 1,031.23p 1,003.00p 1,006.00p 148924
05/10/2018 1,022.00p 1,032.05p 1,017.00p 1,027.00p 152557
04/10/2018 1,050.00p 1,050.00p 1,025.85p 1,032.00p 257726
03/10/2018 1,038.00p 1,065.70p 1,037.00p 1,044.00p 143649
02/10/2018 1,046.00p 1,059.00p 1,039.70p 1,048.00p 136274
01/10/2018 1,060.00p 1,068.00p 1,045.00p 1,048.00p 187434
28/09/2018 1,060.00p 1,064.00p 1,052.80p 1,055.00p 119916
27/09/2018 1,065.00p 1,065.00p 1,052.00p 1,062.00p 117967
26/09/2018 1,056.00p 1,067.00p 1,054.00p 1,062.00p 257383
25/09/2018 1,065.00p 1,072.07p 1,055.00p 1,061.00p 116581
24/09/2018 1,077.00p 1,077.00p 1,056.00p 1,065.00p 147032
21/09/2018 1,071.00p 1,084.00p 1,057.00p 1,065.00p 333424
20/09/2018 1,071.00p 1,078.00p 1,062.60p 1,075.00p 165358
19/09/2018 1,069.00p 1,072.00p 1,058.00p 1,072.00p 187307
18/09/2018 1,057.00p 1,067.00p 1,053.30p 1,067.00p 111415
17/09/2018 1,063.00p 1,083.05p 1,058.00p 1,062.00p 63599
14/09/2018 1,066.00p 1,088.00p 1,066.00p 1,085.00p 243186
13/09/2018 1,069.00p 1,069.00p 1,052.00p 1,064.00p 210302
12/09/2018 1,057.00p 1,067.00p 1,049.00p 1,066.00p 159508
11/09/2018 1,049.00p 1,052.00p 1,035.00p 1,048.00p 127514
10/09/2018 1,053.00p 1,057.00p 1,034.30p 1,046.00p 206864
07/09/2018 1,013.00p 1,053.00p 1,013.00p 1,053.00p 230461
06/09/2018 1,043.00p 1,049.00p 1,020.00p 1,028.00p 154612
05/09/2018 1,054.00p 1,055.28p 1,043.00p 1,054.00p 206229
04/09/2018 1,059.00p 1,062.00p 1,042.00p 1,042.00p 332072
03/09/2018 1,057.00p 1,062.86p 1,045.00p 1,056.00p 159885
31/08/2018 1,035.00p 1,064.00p 1,030.00p 1,063.00p 697935
30/08/2018 1,034.00p 1,035.00p 1,023.00p 1,034.00p 103909
29/08/2018 1,049.00p 1,049.00p 1,024.00p 1,032.00p 94774
28/08/2018 1,036.00p 1,041.79p 1,027.00p 1,034.00p 165758
24/08/2018 1,026.00p 1,039.00p 1,024.00p 1,032.00p 103660
23/08/2018 1,045.00p 1,045.00p 1,027.00p 1,031.00p 125620
22/08/2018 1,049.00p 1,055.00p 1,037.46p 1,046.00p 170680
21/08/2018 1,044.00p 1,051.00p 1,036.00p 1,047.00p 147794
20/08/2018 1,049.00p 1,058.86p 1,045.30p 1,047.00p 133987
17/08/2018 1,057.00p 1,066.40p 1,036.00p 1,048.00p 226462
16/08/2018 1,060.00p 1,065.00p 1,051.00p 1,056.00p 177235
15/08/2018 1,058.00p 1,064.86p 1,046.00p 1,054.00p 204811
14/08/2018 1,079.00p 1,083.00p 1,059.00p 1,059.00p 400139
13/08/2018 1,070.00p 1,076.00p 1,053.00p 1,074.00p 121074
10/08/2018 1,072.00p 1,078.00p 1,068.00p 1,072.00p 164168
09/08/2018 1,073.00p 1,075.22p 1,054.76p 1,072.00p 187649
08/08/2018 1,055.00p 1,073.00p 1,050.32p 1,070.00p 242764
07/08/2018 1,052.00p 1,053.00p 1,038.00p 1,052.00p 409504
06/08/2018 1,031.00p 1,045.84p 1,028.00p 1,044.00p 266513
03/08/2018 1,023.00p 1,036.00p 1,011.00p 1,025.00p 379807
02/08/2018 1,040.00p 1,040.00p 1,001.00p 1,019.00p 378677
01/08/2018 1,049.00p 1,061.00p 1,027.00p 1,031.00p 334032
31/07/2018 988.50p 1,063.00p 978.00p 1,054.00p 947764
30/07/2018 944.50p 961.50p 944.50p 961.50p 283815
27/07/2018 947.50p 957.50p 947.50p 956.50p 170246
26/07/2018 944.50p 955.50p 944.00p 950.00p 182662
25/07/2018 944.50p 959.50p 940.50p 946.00p 146237
24/07/2018 957.50p 957.50p 939.00p 942.00p 260717
23/07/2018 965.00p 967.73p 951.50p 953.50p 146238
20/07/2018 959.50p 974.00p 956.00p 970.00p 150618
19/07/2018 980.50p 982.50p 959.00p 964.50p 235213
18/07/2018 960.50p 983.50p 960.50p 977.50p 198061
17/07/2018 956.00p 969.50p 945.51p 967.50p 364549
16/07/2018 967.00p 971.00p 951.50p 955.50p 266336

*Close Price adjusted for both dividends and splits