Greggs (GRG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
08/12/2021 3,182.00p 3,182.00p 3,070.00p 3,105.00p 175254
07/12/2021 3,100.00p 3,130.67p 3,091.00p 3,100.00p 95600
06/12/2021 3,060.00p 3,095.00p 3,041.00p 3,084.00p 89924
03/12/2021 2,989.00p 3,074.00p 2,989.00p 3,037.00p 186200
02/12/2021 3,053.00p 3,059.00p 3,013.00p 3,020.00p 154955
01/12/2021 3,028.00p 3,089.00p 3,005.00p 3,083.00p 171131
30/11/2021 2,990.00p 3,057.00p 2,984.20p 2,999.00p 291307
29/11/2021 3,027.00p 3,081.00p 3,021.00p 3,023.00p 183975
26/11/2021 3,003.00p 3,031.00p 2,914.00p 2,985.00p 211102
25/11/2021 3,049.00p 3,086.00p 3,025.00p 3,055.00p 137426
24/11/2021 2,987.00p 3,056.00p 2,967.00p 3,031.00p 102978
23/11/2021 3,016.00p 3,050.00p 2,991.31p 3,007.00p 139960
22/11/2021 3,038.00p 3,060.00p 3,016.00p 3,040.00p 88407
19/11/2021 3,071.00p 3,092.00p 2,942.00p 3,037.00p 199241
18/11/2021 3,030.00p 3,085.00p 3,016.00p 3,075.00p 97403
17/11/2021 2,999.00p 3,067.11p 2,988.00p 3,028.00p 160923
16/11/2021 3,129.00p 3,129.00p 3,013.00p 3,036.00p 216954
15/11/2021 3,046.00p 3,130.33p 3,044.00p 3,062.00p 126829
12/11/2021 3,159.00p 3,159.00p 3,071.00p 3,082.00p 97518
11/11/2021 3,050.00p 3,125.00p 3,031.00p 3,108.00p 99988
10/11/2021 3,101.00p 3,122.00p 3,056.00p 3,077.00p 359257
09/11/2021 3,013.00p 3,145.56p 2,982.86p 3,100.00p 509695
08/11/2021 3,074.00p 3,115.75p 3,066.00p 3,080.00p 145339
05/11/2021 3,130.00p 3,184.00p 3,101.46p 3,131.00p 216659
04/11/2021 3,095.00p 3,167.00p 3,056.00p 3,156.00p 193463
03/11/2021 3,103.00p 3,120.00p 3,047.00p 3,066.00p 212467
02/11/2021 3,117.00p 3,155.00p 3,076.63p 3,114.00p 192889
01/11/2021 3,069.00p 3,092.00p 3,036.89p 3,052.00p 141625
29/10/2021 3,115.00p 3,131.45p 3,039.00p 3,055.00p 149222
28/10/2021 3,074.00p 3,150.00p 3,064.00p 3,139.00p 132948
27/10/2021 3,081.00p 3,116.00p 3,060.00p 3,091.00p 105605
26/10/2021 3,016.00p 3,090.02p 3,005.00p 3,090.00p 187448
25/10/2021 3,123.00p 3,123.00p 3,017.00p 3,039.00p 140870
22/10/2021 3,049.00p 3,086.00p 3,005.00p 3,038.00p 276095
21/10/2021 3,000.00p 3,035.90p 2,977.00p 3,021.00p 414839
20/10/2021 3,094.00p 3,100.00p 3,008.98p 3,023.00p 119150
19/10/2021 3,085.00p 3,123.00p 3,068.00p 3,099.00p 148167
18/10/2021 3,144.00p 3,149.45p 3,068.00p 3,068.00p 209583
15/10/2021 3,100.00p 3,163.00p 3,080.00p 3,150.00p 252791
14/10/2021 3,138.00p 3,138.00p 3,060.00p 3,115.00p 189267
13/10/2021 3,038.00p 3,071.00p 2,988.00p 3,065.00p 177113
12/10/2021 2,973.00p 3,021.00p 2,917.00p 3,010.00p 157155
11/10/2021 3,068.00p 3,068.00p 2,940.00p 2,988.00p 171547
08/10/2021 2,959.00p 3,026.00p 2,921.00p 2,989.00p 358908
07/10/2021 3,052.00p 3,075.00p 2,899.00p 2,932.00p 329578
06/10/2021 3,167.00p 3,189.00p 2,994.00p 2,999.00p 772561
05/10/2021 2,945.00p 3,218.00p 2,944.00p 3,192.00p 858149
04/10/2021 3,003.00p 3,003.00p 2,837.50p 2,873.00p 331409
01/10/2021 2,952.00p 2,984.00p 2,870.00p 2,984.00p 295085
30/09/2021 3,050.00p 3,072.00p 2,936.60p 2,948.00p 321587
29/09/2021 2,945.00p 3,042.00p 2,945.00p 3,004.00p 248647
28/09/2021 3,093.00p 3,096.00p 2,967.00p 2,970.00p 357142
27/09/2021 3,100.00p 3,135.00p 3,080.00p 3,095.00p 203690
24/09/2021 3,111.00p 3,122.00p 3,068.00p 3,079.00p 148354
23/09/2021 3,090.00p 3,136.00p 3,090.00p 3,120.00p 199899
22/09/2021 2,951.00p 3,129.00p 2,951.00p 3,099.00p 273354
21/09/2021 3,026.00p 3,033.00p 2,980.00p 3,017.00p 238536
20/09/2021 2,929.00p 3,007.41p 2,912.00p 2,993.00p 228503
17/09/2021 2,955.00p 2,997.00p 2,935.00p 2,978.00p 839282
16/09/2021 2,957.00p 2,988.00p 2,936.00p 2,945.00p 407939
15/09/2021 3,030.00p 3,030.00p 2,933.00p 2,933.00p 182816
14/09/2021 3,030.00p 3,030.00p 2,973.00p 2,993.00p 190003
13/09/2021 2,980.00p 3,000.00p 2,966.02p 2,982.00p 287420
10/09/2021 2,981.00p 3,011.00p 2,976.00p 2,984.00p 225606
09/09/2021 2,966.00p 3,020.88p 2,966.00p 2,983.00p 271544
08/09/2021 3,024.00p 3,046.00p 2,997.04p 3,024.00p 118196
07/09/2021 3,030.00p 3,055.00p 3,008.10p 3,025.00p 141682
06/09/2021 3,067.00p 3,087.00p 3,024.00p 3,024.00p 150224
03/09/2021 3,041.00p 3,087.00p 3,041.00p 3,059.00p 356995
02/09/2021 3,122.00p 3,132.00p 3,079.00p 3,084.00p 185880
01/09/2021 3,070.00p 3,117.00p 3,036.00p 3,117.00p 183954
31/08/2021 3,019.00p 3,051.00p 3,005.00p 3,042.00p 265161
27/08/2021 3,041.00p 3,066.00p 3,005.00p 3,017.00p 203417
26/08/2021 3,018.00p 3,038.00p 3,002.00p 3,027.00p 162149
25/08/2021 3,045.00p 3,045.00p 2,985.00p 3,022.00p 121479
24/08/2021 2,962.00p 3,014.00p 2,960.00p 2,985.00p 164781
23/08/2021 3,029.00p 3,029.00p 2,962.00p 2,962.00p 158191
20/08/2021 2,900.00p 3,007.00p 2,900.00p 2,992.00p 262220
19/08/2021 2,955.00p 2,973.00p 2,906.00p 2,973.00p 205817
18/08/2021 2,956.00p 2,979.00p 2,954.00p 2,970.00p 161558
17/08/2021 2,970.00p 3,004.00p 2,949.00p 2,951.00p 154484
16/08/2021 2,974.00p 3,000.00p 2,951.40p 2,993.00p 154838
13/08/2021 2,966.00p 2,991.00p 2,956.00p 2,985.00p 301469
12/08/2021 2,949.00p 2,993.39p 2,940.00p 2,960.00p 196687
11/08/2021 2,970.00p 2,981.00p 2,920.00p 2,954.00p 256180
10/08/2021 2,890.00p 2,959.00p 2,890.00p 2,929.00p 384078
09/08/2021 2,861.00p 2,906.00p 2,842.02p 2,892.00p 208646
06/08/2021 2,864.00p 2,882.00p 2,837.00p 2,860.00p 123138
05/08/2021 2,750.00p 2,864.00p 2,708.00p 2,864.00p 230322
04/08/2021 2,714.00p 2,765.00p 2,697.00p 2,721.00p 225817
03/08/2021 2,751.00p 2,868.00p 2,690.00p 2,724.00p 455979
02/08/2021 2,718.00p 2,808.00p 2,707.60p 2,804.00p 174150
30/07/2021 2,812.00p 2,812.00p 2,731.00p 2,755.00p 169121
29/07/2021 2,818.00p 2,818.00p 2,765.00p 2,792.00p 104635
28/07/2021 2,790.00p 2,810.00p 2,723.00p 2,777.00p 129734
27/07/2021 2,695.00p 2,752.94p 2,690.58p 2,747.00p 161591
26/07/2021 2,687.00p 2,740.00p 2,658.00p 2,740.00p 221020
23/07/2021 2,632.00p 2,693.00p 2,599.00p 2,683.00p 184973
22/07/2021 2,657.00p 2,660.00p 2,625.06p 2,632.00p 173028
21/07/2021 2,500.00p 2,614.00p 2,500.00p 2,595.00p 202043
20/07/2021 2,529.00p 2,574.00p 2,497.02p 2,523.00p 267064
19/07/2021 2,575.00p 2,589.71p 2,518.00p 2,541.00p 329529
16/07/2021 2,599.00p 2,616.00p 2,577.50p 2,614.00p 270236
15/07/2021 2,633.00p 2,641.00p 2,587.00p 2,587.00p 215708
14/07/2021 2,663.00p 2,680.00p 2,621.00p 2,633.00p 120605
13/07/2021 2,664.00p 2,695.00p 2,659.00p 2,684.00p 144593
12/07/2021 2,754.00p 2,754.00p 2,647.00p 2,674.00p 223808
09/07/2021 2,772.00p 2,772.00p 2,686.00p 2,713.00p 164212
08/07/2021 2,763.00p 2,798.00p 2,697.00p 2,706.00p 213178
07/07/2021 2,824.00p 2,824.00p 2,749.00p 2,795.00p 139548
06/07/2021 2,790.00p 2,803.00p 2,757.00p 2,771.00p 263255
05/07/2021 2,749.00p 2,793.00p 2,740.00p 2,793.00p 161514
02/07/2021 2,708.00p 2,749.00p 2,693.82p 2,749.00p 200361
01/07/2021 2,620.00p 2,705.00p 2,613.00p 2,703.00p 291341
30/06/2021 2,569.00p 2,596.00p 2,531.00p 2,595.00p 355803
29/06/2021 2,696.00p 2,696.00p 2,582.00p 2,582.00p 239797
28/06/2021 2,626.00p 2,686.00p 2,549.00p 2,634.00p 275146
25/06/2021 2,555.00p 2,582.04p 2,522.00p 2,560.00p 192459
24/06/2021 2,504.00p 2,547.00p 2,504.00p 2,520.00p 269482
23/06/2021 2,504.00p 2,570.00p 2,504.00p 2,528.00p 155456
22/06/2021 2,586.00p 2,586.00p 2,503.00p 2,558.00p 246938
21/06/2021 2,470.00p 2,552.00p 2,470.00p 2,530.00p 360556
18/06/2021 2,556.00p 2,580.00p 2,515.00p 2,528.00p 765990
17/06/2021 2,564.00p 2,590.00p 2,542.00p 2,560.00p 178043
16/06/2021 2,579.00p 2,595.00p 2,548.00p 2,580.00p 262291
15/06/2021 2,546.00p 2,577.00p 2,537.58p 2,554.00p 255625
14/06/2021 2,604.00p 2,604.00p 2,522.00p 2,545.00p 193652
11/06/2021 2,540.00p 2,565.00p 2,523.00p 2,558.00p 203297
10/06/2021 2,565.00p 2,627.00p 2,507.00p 2,540.00p 190801
09/06/2021 2,649.00p 2,649.00p 2,578.00p 2,618.00p 172007
08/06/2021 2,631.00p 2,631.00p 2,559.00p 2,601.00p 135007
07/06/2021 2,610.00p 2,619.00p 2,565.00p 2,573.00p 87910
04/06/2021 2,561.00p 2,607.00p 2,550.00p 2,598.00p 93092
03/06/2021 2,591.00p 2,591.00p 2,523.00p 2,567.00p 139430
02/06/2021 2,575.00p 2,605.00p 2,527.59p 2,541.00p 288527
01/06/2021 2,540.00p 2,599.00p 2,519.00p 2,572.00p 265876
28/05/2021 2,531.00p 2,531.00p 2,469.00p 2,491.00p 168544
27/05/2021 2,550.00p 2,550.00p 2,475.00p 2,475.00p 297121
26/05/2021 2,439.00p 2,512.84p 2,439.00p 2,503.00p 134889
25/05/2021 2,511.00p 2,538.00p 2,484.00p 2,484.00p 137806
24/05/2021 2,504.00p 2,522.00p 2,466.00p 2,522.00p 79016
21/05/2021 2,440.00p 2,531.00p 2,440.00p 2,479.00p 128282
20/05/2021 2,426.00p 2,499.00p 2,426.00p 2,497.00p 124085
19/05/2021 2,436.00p 2,488.00p 2,427.00p 2,474.00p 129336
18/05/2021 2,518.00p 2,518.00p 2,434.00p 2,460.00p 216801
17/05/2021 2,546.00p 2,546.00p 2,452.00p 2,455.00p 165346
14/05/2021 2,503.00p 2,546.00p 2,479.00p 2,498.00p 235023
13/05/2021 2,440.00p 2,538.00p 2,433.00p 2,515.00p 323171
12/05/2021 2,457.00p 2,541.58p 2,457.00p 2,470.00p 366372
11/05/2021 2,591.00p 2,600.00p 2,506.00p 2,518.00p 513435
10/05/2021 2,425.00p 2,731.00p 2,425.00p 2,591.00p 925554
07/05/2021 2,388.00p 2,388.00p 2,335.00p 2,345.00p 208458
06/05/2021 2,370.00p 2,397.00p 2,311.82p 2,331.00p 334720
05/05/2021 2,312.00p 2,385.00p 2,312.00p 2,378.00p 304934
04/05/2021 2,369.00p 2,386.00p 2,314.00p 2,320.00p 283468
30/04/2021 2,329.00p 2,362.00p 2,281.00p 2,360.00p 310111
29/04/2021 2,339.00p 2,339.00p 2,281.00p 2,291.00p 193996
28/04/2021 2,350.00p 2,350.00p 2,297.00p 2,297.00p 144699
27/04/2021 2,349.00p 2,349.00p 2,293.00p 2,337.00p 225545
26/04/2021 2,306.00p 2,349.00p 2,288.00p 2,349.00p 223971
23/04/2021 2,330.00p 2,330.00p 2,282.00p 2,301.00p 189167
22/04/2021 2,353.00p 2,353.00p 2,288.00p 2,322.00p 181092
21/04/2021 2,270.00p 2,309.10p 2,252.00p 2,302.00p 259343
20/04/2021 2,355.00p 2,372.00p 2,248.00p 2,259.00p 339635
19/04/2021 2,311.00p 2,360.00p 2,296.00p 2,342.00p 281273
16/04/2021 2,300.00p 2,320.74p 2,265.00p 2,298.00p 193195
15/04/2021 2,300.00p 2,322.00p 2,277.61p 2,305.00p 273007
14/04/2021 2,280.00p 2,283.87p 2,231.00p 2,275.00p 148433
13/04/2021 2,162.00p 2,266.80p 2,162.00p 2,250.00p 186297
12/04/2021 2,230.00p 2,271.00p 2,200.00p 2,218.00p 153960
09/04/2021 2,250.00p 2,261.00p 2,217.00p 2,228.00p 149145
08/04/2021 2,250.00p 2,252.00p 2,210.00p 2,237.00p 242442
07/04/2021 2,240.00p 2,293.00p 2,226.00p 2,242.00p 327728
06/04/2021 2,332.00p 2,353.59p 2,269.00p 2,272.00p 326516
01/04/2021 2,190.00p 2,300.00p 2,190.00p 2,299.00p 207253
31/03/2021 2,272.00p 2,272.00p 2,222.80p 2,244.00p 287737
30/03/2021 2,280.00p 2,318.00p 2,234.00p 2,256.00p 387170
29/03/2021 2,212.00p 2,278.00p 2,182.00p 2,262.00p 373263
26/03/2021 2,120.00p 2,188.00p 2,120.00p 2,176.00p 185285
25/03/2021 2,124.00p 2,154.00p 2,090.00p 2,142.00p 218037
24/03/2021 2,090.00p 2,142.00p 2,080.00p 2,104.00p 249476
23/03/2021 2,110.00p 2,130.00p 2,070.08p 2,114.00p 457805
22/03/2021 2,064.00p 2,120.00p 2,022.82p 2,114.00p 202079
19/03/2021 2,092.00p 2,102.00p 2,036.81p 2,060.00p 581630
18/03/2021 2,186.00p 2,186.00p 2,058.00p 2,092.00p 344241
17/03/2021 2,318.00p 2,318.00p 2,148.00p 2,164.00p 338076
16/03/2021 2,256.00p 2,361.77p 2,243.26p 2,278.00p 1025934
15/03/2021 2,140.00p 2,262.80p 2,140.00p 2,210.00p 320289
12/03/2021 2,164.00p 2,194.00p 2,140.81p 2,182.00p 216353
11/03/2021 2,110.00p 2,178.00p 2,110.00p 2,154.00p 183847
10/03/2021 2,128.00p 2,154.80p 2,114.00p 2,132.00p 208577
09/03/2021 2,134.00p 2,168.00p 2,121.25p 2,138.00p 168155
08/03/2021 2,100.00p 2,158.00p 2,094.00p 2,138.00p 222032
05/03/2021 2,132.00p 2,150.00p 2,096.00p 2,098.00p 268970
04/03/2021 2,126.00p 2,168.00p 2,096.08p 2,150.00p 377052
03/03/2021 2,142.00p 2,176.00p 2,138.00p 2,154.00p 195081
02/03/2021 2,188.00p 2,200.00p 2,134.00p 2,134.00p 220465
01/03/2021 2,106.00p 2,186.00p 2,100.00p 2,170.00p 216295
26/02/2021 2,126.00p 2,144.00p 2,070.65p 2,086.00p 324785
25/02/2021 2,272.00p 2,286.00p 2,154.00p 2,160.00p 335152

*Close Price adjusted for both dividends and splits