Greggs (GRG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits