Greggs (GRG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
01/07/2022 1,788.00p 1,832.00p 1,780.00p 1,821.00p 256276
30/06/2022 1,841.00p 1,849.00p 1,789.00p 1,808.00p 243902
29/06/2022 1,856.00p 1,889.00p 1,842.00p 1,857.00p 159073
28/06/2022 1,938.00p 1,954.00p 1,887.80p 1,904.00p 246370
27/06/2022 1,863.00p 1,956.00p 1,863.00p 1,920.00p 332242
24/06/2022 1,890.00p 1,918.00p 1,844.49p 1,918.00p 199785
23/06/2022 1,859.00p 1,879.00p 1,821.00p 1,839.00p 684367
22/06/2022 1,895.00p 1,905.71p 1,855.00p 1,877.00p 283459
21/06/2022 1,903.00p 1,973.00p 1,903.00p 1,941.00p 27833
20/06/2022 1,941.00p 1,949.00p 1,918.58p 1,941.00p 363953
17/06/2022 1,917.00p 1,995.00p 1,906.91p 1,939.00p 669441
16/06/2022 1,949.00p 1,964.50p 1,873.00p 1,902.00p 421085
15/06/2022 1,933.00p 1,971.00p 1,916.60p 1,957.00p 299114
14/06/2022 1,940.00p 1,940.00p 1,888.00p 1,909.00p 405366
13/06/2022 1,989.00p 2,011.16p 1,908.00p 1,912.00p 193206
10/06/2022 2,068.00p 2,072.00p 2,022.00p 2,024.00p 168250
09/06/2022 2,150.00p 2,154.00p 2,070.00p 2,070.00p 335922
08/06/2022 2,182.00p 2,188.35p 2,141.12p 2,154.00p 540931
07/06/2022 2,210.00p 2,244.00p 2,156.00p 2,174.00p 185346
06/06/2022 2,290.00p 2,292.00p 2,238.00p 2,248.00p 271010
01/06/2022 2,264.00p 2,314.00p 2,232.00p 2,238.00p 294691
31/05/2022 2,230.00p 2,280.00p 2,230.00p 2,264.00p 315774
27/05/2022 2,226.00p 2,262.00p 2,222.00p 2,240.00p 157284
26/05/2022 2,174.00p 2,244.00p 2,165.60p 2,232.00p 328936
25/05/2022 2,150.00p 2,184.00p 2,130.68p 2,174.00p 297430
24/05/2022 2,120.00p 2,160.00p 2,116.00p 2,122.00p 1553346
23/05/2022 2,160.00p 2,200.80p 2,148.00p 2,148.00p 201327
20/05/2022 2,170.00p 2,190.00p 2,150.00p 2,156.00p 183874
19/05/2022 2,150.00p 2,172.00p 2,106.18p 2,152.00p 462950
18/05/2022 2,178.00p 2,224.00p 2,168.00p 2,168.00p 1003778
17/05/2022 2,176.00p 2,220.00p 2,168.00p 2,182.00p 1137366
16/05/2022 2,208.00p 2,208.00p 2,109.04p 2,160.00p 310029
13/05/2022 2,150.00p 2,170.00p 2,104.00p 2,170.00p 333723
12/05/2022 2,092.00p 2,126.00p 2,049.51p 2,094.00p 370626
11/05/2022 2,110.00p 2,169.16p 2,110.00p 2,152.00p 461682
10/05/2022 2,100.00p 2,170.00p 2,100.00p 2,116.00p 140797
09/05/2022 2,262.00p 2,262.00p 2,140.00p 2,140.00p 211571
06/05/2022 2,258.00p 2,258.00p 2,168.00p 2,192.00p 303552
05/05/2022 2,238.00p 2,278.00p 2,200.00p 2,206.00p 285199
04/05/2022 2,298.00p 2,308.00p 2,208.00p 2,208.00p 360756
03/05/2022 2,300.00p 2,358.00p 2,272.00p 2,294.00p 415574
29/04/2022 2,362.00p 2,406.00p 2,341.36p 2,350.00p 300709
28/04/2022 2,336.00p 2,354.00p 2,314.00p 2,328.00p 203510
27/04/2022 2,348.00p 2,356.00p 2,304.00p 2,326.00p 214551
26/04/2022 2,392.00p 2,412.00p 2,376.40p 2,380.00p 73008
25/04/2022 2,326.00p 2,384.00p 2,288.00p 2,380.00p 426672
22/04/2022 2,322.00p 2,379.72p 2,312.00p 2,348.00p 286582
21/04/2022 2,340.00p 2,406.00p 2,292.00p 2,386.00p 322193
20/04/2022 2,250.00p 2,294.00p 2,228.26p 2,294.00p 935692
19/04/2022 2,374.00p 2,374.00p 2,224.00p 2,270.00p 432141
14/04/2022 2,386.00p 2,386.00p 2,308.00p 2,332.00p 508440
13/04/2022 2,316.00p 2,368.00p 2,306.81p 2,330.00p 231571
12/04/2022 2,378.00p 2,430.00p 2,362.00p 2,376.00p 117498
11/04/2022 2,424.00p 2,432.00p 2,392.00p 2,402.00p 133534
08/04/2022 2,458.00p 2,458.00p 2,388.00p 2,414.00p 112323
07/04/2022 2,450.00p 2,460.00p 2,398.00p 2,420.00p 145571
06/04/2022 2,482.00p 2,482.00p 2,371.23p 2,410.00p 156645
05/04/2022 2,480.00p 2,480.00p 2,418.00p 2,452.00p 257548
04/04/2022 2,536.00p 2,536.00p 2,440.00p 2,458.00p 111798
01/04/2022 2,510.00p 2,532.00p 2,460.00p 2,484.00p 195902
31/03/2022 2,448.00p 2,534.00p 2,448.00p 2,461.00p 202413
30/03/2022 2,562.00p 2,617.00p 2,493.00p 2,504.00p 766819
29/03/2022 2,540.00p 2,591.00p 2,516.00p 2,579.00p 263823
28/03/2022 2,458.00p 2,499.00p 2,434.00p 2,499.00p 176846
25/03/2022 2,391.00p 2,449.00p 2,391.00p 2,418.00p 144004
24/03/2022 2,454.00p 2,454.00p 2,378.81p 2,416.00p 176066
23/03/2022 2,513.00p 2,554.00p 2,455.00p 2,460.00p 220048
22/03/2022 2,515.00p 2,522.30p 2,465.62p 2,512.00p 382858
21/03/2022 2,515.00p 2,551.40p 2,453.00p 2,474.00p 204662
18/03/2022 2,502.00p 2,556.00p 2,478.00p 2,556.00p 447399
17/03/2022 2,480.00p 2,516.40p 2,458.00p 2,511.00p 230360
16/03/2022 2,401.00p 2,511.00p 2,380.60p 2,492.00p 544875
15/03/2022 2,300.00p 2,392.00p 2,282.00p 2,371.00p 201082
14/03/2022 2,363.00p 2,381.00p 2,315.00p 2,325.00p 192213
11/03/2022 2,239.00p 2,386.00p 2,239.00p 2,336.00p 344975
10/03/2022 2,347.00p 2,347.00p 2,204.00p 2,232.00p 394786
09/03/2022 2,240.00p 2,342.68p 2,213.87p 2,303.00p 378092
08/03/2022 2,225.00p 2,285.00p 2,025.44p 2,206.00p 902653
07/03/2022 2,296.00p 2,343.00p 2,174.00p 2,283.00p 593924
04/03/2022 2,429.00p 2,451.00p 2,328.00p 2,334.00p 303727
03/03/2022 2,546.00p 2,581.00p 2,437.00p 2,437.00p 229368
02/03/2022 2,522.00p 2,585.00p 2,511.00p 2,551.00p 185020
01/03/2022 2,572.00p 2,643.00p 2,538.00p 2,538.00p 202715
28/02/2022 2,545.00p 2,583.00p 2,522.00p 2,575.00p 322403
25/02/2022 2,528.00p 2,619.00p 2,523.12p 2,600.00p 235516
24/02/2022 2,428.00p 2,526.00p 2,391.75p 2,503.00p 330425
23/02/2022 2,600.00p 2,600.00p 2,498.00p 2,498.00p 166897
22/02/2022 2,586.00p 2,586.00p 2,479.00p 2,533.00p 276493
21/02/2022 2,591.00p 2,603.60p 2,521.00p 2,523.00p 237610
18/02/2022 2,609.00p 2,620.00p 2,555.00p 2,584.00p 164452
17/02/2022 2,699.00p 2,699.00p 2,590.00p 2,609.00p 172764
16/02/2022 2,641.00p 2,667.00p 2,629.00p 2,657.00p 176226
15/02/2022 2,556.00p 2,664.00p 2,556.00p 2,664.00p 159813
14/02/2022 2,600.00p 2,615.84p 2,558.00p 2,585.00p 185247
11/02/2022 2,694.00p 2,697.00p 2,640.00p 2,644.00p 149121
10/02/2022 2,733.00p 2,749.98p 2,672.00p 2,691.00p 134885
09/02/2022 2,679.00p 2,737.00p 2,679.00p 2,711.00p 479011
08/02/2022 2,611.00p 2,697.00p 2,611.00p 2,668.00p 250344
07/02/2022 2,699.00p 2,707.60p 2,654.00p 2,654.00p 172410
04/02/2022 2,690.00p 2,759.00p 2,671.00p 2,672.00p 187330
03/02/2022 2,726.00p 2,792.00p 2,726.00p 2,732.00p 153807
02/02/2022 2,783.00p 2,809.00p 2,748.23p 2,786.00p 223358
01/02/2022 2,685.00p 2,753.79p 2,673.00p 2,740.00p 565894
31/01/2022 2,636.00p 2,703.00p 2,636.00p 2,668.00p 248231
28/01/2022 2,618.00p 2,691.00p 2,595.00p 2,647.00p 319354
27/01/2022 2,575.00p 2,627.00p 2,549.37p 2,627.00p 206180
26/01/2022 2,606.00p 2,682.00p 2,559.00p 2,640.00p 334492
25/01/2022 2,509.00p 2,559.00p 2,486.00p 2,559.00p 425529
24/01/2022 2,628.00p 2,647.40p 2,446.61p 2,487.00p 373808
21/01/2022 2,628.00p 2,640.18p 2,593.59p 2,628.00p 151389
20/01/2022 2,639.00p 2,663.00p 2,594.00p 2,649.00p 168707
19/01/2022 2,600.00p 2,681.00p 2,577.00p 2,620.00p 566214
18/01/2022 2,670.00p 2,694.00p 2,598.00p 2,625.00p 467874
17/01/2022 2,730.00p 2,737.48p 2,674.00p 2,693.00p 204173
14/01/2022 2,800.00p 2,833.00p 2,711.00p 2,711.00p 189188
13/01/2022 2,833.00p 2,896.00p 2,806.00p 2,806.00p 251903
12/01/2022 2,878.00p 2,935.00p 2,830.51p 2,859.00p 265876
10/01/2022 3,082.00p 3,082.00p 2,860.00p 2,884.00p 287256
07/01/2022 3,114.00p 3,155.38p 2,958.00p 3,062.00p 274287
06/01/2022 3,319.00p 3,341.00p 3,101.00p 3,101.00p 394600
05/01/2022 3,354.00p 3,416.88p 3,343.00p 3,372.00p 172611
04/01/2022 3,364.00p 3,414.00p 3,335.00p 3,343.00p 276867
31/12/2021 3,365.00p 3,443.00p 3,334.00p 3,337.00p 83063
30/12/2021 3,363.00p 3,418.40p 3,345.00p 3,416.00p 97844
29/12/2021 3,286.00p 3,371.00p 3,285.00p 3,371.00p 216733
24/12/2021 3,280.00p 3,294.00p 3,250.80p 3,294.00p 38961
23/12/2021 3,200.00p 3,266.00p 3,151.00p 3,256.00p 140867
22/12/2021 3,067.00p 3,158.00p 3,057.00p 3,158.00p 147223
21/12/2021 3,030.00p 3,107.00p 3,030.00p 3,076.00p 177516
20/12/2021 2,950.00p 3,041.97p 2,938.42p 3,028.00p 166943
17/12/2021 3,004.00p 3,030.00p 2,966.00p 3,024.00p 179227
16/12/2021 3,048.00p 3,048.00p 2,967.00p 2,991.00p 189291
15/12/2021 3,142.00p 3,142.00p 2,968.00p 2,978.00p 307977
14/12/2021 3,100.00p 3,120.00p 3,053.39p 3,099.00p 399421
13/12/2021 3,028.00p 3,090.00p 3,009.00p 3,046.00p 191715
10/12/2021 3,039.00p 3,109.00p 3,039.00p 3,078.00p 165983
09/12/2021 3,185.00p 3,185.00p 3,098.00p 3,110.00p 75030

*Close Price adjusted for both dividends and splits