Greggs (GRG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
24/02/2021 2,196.00p 2,292.00p 2,191.36p 2,252.00p 361686
23/02/2021 2,186.00p 2,268.00p 2,164.00p 2,164.00p 414395
22/02/2021 2,130.00p 2,174.00p 2,075.62p 2,172.00p 193483
19/02/2021 2,118.00p 2,120.08p 2,076.00p 2,090.00p 126059
18/02/2021 2,132.00p 2,168.00p 2,080.00p 2,080.00p 158924
17/02/2021 2,152.00p 2,176.00p 2,128.00p 2,148.00p 166097
16/02/2021 2,198.00p 2,198.00p 2,154.00p 2,160.00p 155638
15/02/2021 2,110.00p 2,178.00p 2,110.00p 2,168.00p 256324
12/02/2021 2,026.00p 2,102.00p 2,022.00p 2,092.00p 137194
11/02/2021 2,004.00p 2,054.00p 2,004.00p 2,044.00p 134364
10/02/2021 2,064.00p 2,064.00p 2,026.00p 2,040.00p 223995
09/02/2021 2,084.00p 2,084.00p 2,038.00p 2,050.00p 248405
08/02/2021 2,100.00p 2,130.00p 2,062.00p 2,062.00p 311010
05/02/2021 2,108.00p 2,128.00p 2,094.00p 2,108.00p 414545
04/02/2021 2,174.00p 2,174.00p 2,100.00p 2,100.00p 272986
03/02/2021 2,116.00p 2,166.38p 2,116.00p 2,134.00p 185437
02/02/2021 2,078.00p 2,136.00p 2,078.00p 2,132.00p 260550
01/02/2021 2,064.00p 2,125.19p 2,056.00p 2,110.00p 430157
29/01/2021 2,044.00p 2,091.19p 2,026.00p 2,074.00p 276247
28/01/2021 2,070.00p 2,086.00p 2,020.40p 2,066.00p 253486
27/01/2021 2,066.00p 2,106.00p 2,040.00p 2,080.00p 326004
26/01/2021 2,010.00p 2,076.00p 1,983.00p 2,064.00p 257385
25/01/2021 2,028.00p 2,056.00p 1,989.79p 1,999.00p 439558
22/01/2021 2,042.00p 2,074.00p 2,014.00p 2,056.00p 440679
21/01/2021 1,947.00p 2,066.00p 1,947.00p 2,054.00p 420524
20/01/2021 1,960.00p 1,997.00p 1,960.00p 1,997.00p 312792
19/01/2021 1,923.00p 1,968.54p 1,900.00p 1,960.00p 284539
18/01/2021 1,885.00p 1,921.00p 1,860.21p 1,907.00p 225577
15/01/2021 1,872.00p 1,903.00p 1,842.29p 1,880.00p 903490
14/01/2021 1,838.00p 1,929.00p 1,812.00p 1,863.00p 420388
13/01/2021 1,835.00p 1,835.00p 1,789.00p 1,801.00p 276603
12/01/2021 1,860.00p 1,864.00p 1,816.00p 1,816.00p 439520
11/01/2021 1,931.00p 1,933.60p 1,856.00p 1,856.00p 430092
08/01/2021 1,931.00p 1,941.00p 1,895.00p 1,930.00p 716338
07/01/2021 1,930.00p 1,939.00p 1,872.00p 1,901.00p 581246
06/01/2021 1,800.00p 1,981.00p 1,800.00p 1,920.00p 1120206
05/01/2021 1,743.00p 1,819.00p 1,709.40p 1,780.00p 738015
04/01/2021 1,843.00p 1,850.00p 1,760.00p 1,771.00p 304276
31/12/2020 1,820.00p 1,832.54p 1,790.00p 1,790.00p 56712
30/12/2020 1,869.00p 1,869.00p 1,833.00p 1,837.00p 166946
29/12/2020 1,840.00p 1,905.00p 1,840.00p 1,843.00p 300303
24/12/2020 1,802.00p 1,848.00p 1,802.00p 1,837.00p 124151
23/12/2020 1,730.00p 1,804.00p 1,718.00p 1,803.00p 243086
22/12/2020 1,704.00p 1,741.00p 1,699.00p 1,730.00p 211908
21/12/2020 1,700.00p 1,716.00p 1,620.00p 1,698.00p 433753
18/12/2020 1,719.00p 1,747.00p 1,712.00p 1,735.00p 535600
17/12/2020 1,682.00p 1,734.15p 1,675.00p 1,709.00p 193711
16/12/2020 1,700.00p 1,735.00p 1,690.00p 1,692.00p 293818
15/12/2020 1,660.00p 1,692.00p 1,652.00p 1,683.00p 243625
14/12/2020 1,671.00p 1,716.00p 1,657.00p 1,669.00p 201727
11/12/2020 1,662.00p 1,676.00p 1,624.03p 1,657.00p 430829
10/12/2020 1,722.00p 1,722.00p 1,654.28p 1,679.00p 424060
09/12/2020 1,766.00p 1,770.00p 1,684.00p 1,704.00p 377939
08/12/2020 1,785.00p 1,785.00p 1,748.00p 1,756.00p 323000
07/12/2020 1,797.00p 1,816.00p 1,759.00p 1,776.00p 225748
04/12/2020 1,839.00p 1,848.00p 1,813.00p 1,820.00p 299154
03/12/2020 1,786.00p 1,844.00p 1,776.00p 1,826.00p 281073
02/12/2020 1,775.00p 1,794.00p 1,744.00p 1,778.00p 306420
01/12/2020 1,674.00p 1,764.00p 1,674.00p 1,760.00p 257957
30/11/2020 1,716.00p 1,757.15p 1,661.00p 1,685.00p 452155
27/11/2020 1,773.00p 1,773.00p 1,691.63p 1,738.00p 412803
26/11/2020 1,805.00p 1,807.00p 1,743.00p 1,747.00p 279001
25/11/2020 1,820.00p 1,855.07p 1,797.30p 1,799.00p 456285
24/11/2020 1,779.00p 1,856.00p 1,779.00p 1,845.00p 668805
23/11/2020 1,750.00p 1,776.00p 1,742.00p 1,772.00p 289873
20/11/2020 1,701.00p 1,738.00p 1,696.00p 1,726.00p 221326
19/11/2020 1,717.00p 1,725.00p 1,686.00p 1,708.00p 221840
18/11/2020 1,700.00p 1,732.00p 1,683.00p 1,732.00p 423328
17/11/2020 1,746.00p 1,756.00p 1,687.00p 1,720.00p 313485
16/11/2020 1,680.00p 1,753.00p 1,645.00p 1,732.00p 733238
13/11/2020 1,701.00p 1,708.00p 1,650.00p 1,681.00p 388139
12/11/2020 1,658.00p 1,694.00p 1,641.00p 1,672.00p 566131
10/11/2020 1,606.00p 1,726.00p 1,580.00p 1,686.00p 1041385
09/11/2020 1,362.00p 1,647.66p 1,354.00p 1,582.00p 1068720
06/11/2020 1,355.00p 1,374.00p 1,331.00p 1,342.00p 271971
05/11/2020 1,321.00p 1,364.00p 1,295.00p 1,352.00p 329883
04/11/2020 1,289.00p 1,333.00p 1,288.92p 1,318.00p 169599
03/11/2020 1,298.00p 1,328.00p 1,283.00p 1,315.00p 211091
02/11/2020 1,270.00p 1,318.62p 1,201.92p 1,285.00p 303708
30/10/2020 1,270.00p 1,302.00p 1,261.00p 1,287.00p 220762
29/10/2020 1,300.00p 1,309.00p 1,280.00p 1,293.00p 217949
28/10/2020 1,333.00p 1,341.00p 1,272.00p 1,300.00p 429277
27/10/2020 1,386.00p 1,402.00p 1,354.00p 1,354.00p 446287
26/10/2020 1,350.00p 1,422.00p 1,350.00p 1,388.00p 377914
23/10/2020 1,350.00p 1,374.00p 1,337.00p 1,369.00p 199891
22/10/2020 1,327.00p 1,347.00p 1,312.00p 1,334.00p 338704
21/10/2020 1,351.00p 1,362.00p 1,332.00p 1,332.00p 296485
20/10/2020 1,318.00p 1,350.00p 1,292.00p 1,344.00p 263214
19/10/2020 1,318.00p 1,318.00p 1,281.29p 1,318.00p 172884
16/10/2020 1,322.00p 1,336.00p 1,284.00p 1,284.00p 304420
15/10/2020 1,288.00p 1,314.00p 1,264.00p 1,314.00p 330328
14/10/2020 1,339.00p 1,366.00p 1,292.00p 1,301.00p 459175
13/10/2020 1,404.00p 1,410.00p 1,359.00p 1,362.00p 646284
12/10/2020 1,402.00p 1,418.00p 1,387.00p 1,408.00p 400455
09/10/2020 1,372.00p 1,419.00p 1,372.00p 1,407.00p 411081
08/10/2020 1,368.00p 1,411.00p 1,342.00p 1,397.00p 765090
07/10/2020 1,327.00p 1,363.00p 1,297.62p 1,360.00p 695136
06/10/2020 1,273.00p 1,317.00p 1,247.75p 1,317.00p 472366
05/10/2020 1,262.00p 1,283.00p 1,249.76p 1,253.00p 345026
02/10/2020 1,210.00p 1,262.00p 1,205.00p 1,262.00p 564473
01/10/2020 1,182.00p 1,231.00p 1,167.00p 1,222.00p 661466
30/09/2020 1,121.00p 1,185.00p 1,117.00p 1,175.00p 495711
29/09/2020 1,228.00p 1,240.00p 1,113.00p 1,120.00p 1073984
28/09/2020 1,167.00p 1,223.00p 1,157.00p 1,219.00p 510664
25/09/2020 1,150.00p 1,155.00p 1,117.00p 1,150.00p 369212
24/09/2020 1,149.00p 1,161.87p 1,121.00p 1,130.00p 400859
23/09/2020 1,149.00p 1,195.00p 1,123.00p 1,165.00p 934585
22/09/2020 1,163.00p 1,164.00p 1,119.00p 1,119.00p 432564
21/09/2020 1,197.00p 1,200.00p 1,143.00p 1,156.00p 546971
18/09/2020 1,252.00p 1,271.00p 1,198.00p 1,211.00p 1125485
17/09/2020 1,265.00p 1,279.00p 1,256.00p 1,263.00p 346749
16/09/2020 1,289.00p 1,302.00p 1,274.00p 1,283.00p 351602
15/09/2020 1,333.00p 1,333.00p 1,285.00p 1,291.00p 334554
14/09/2020 1,333.00p 1,338.00p 1,294.00p 1,301.00p 343969
11/09/2020 1,360.00p 1,360.00p 1,312.00p 1,323.00p 339638
10/09/2020 1,370.00p 1,370.00p 1,329.31p 1,344.00p 231790
09/09/2020 1,392.00p 1,400.00p 1,341.00p 1,350.00p 327501
08/09/2020 1,400.00p 1,408.49p 1,374.38p 1,399.00p 355145
07/09/2020 1,375.00p 1,399.59p 1,368.00p 1,395.00p 212572
04/09/2020 1,337.00p 1,372.00p 1,313.83p 1,359.00p 335762
03/09/2020 1,390.00p 1,419.00p 1,337.00p 1,341.00p 395971
02/09/2020 1,350.00p 1,375.55p 1,332.00p 1,364.00p 405270
01/09/2020 1,420.00p 1,423.00p 1,339.00p 1,343.00p 476118
28/08/2020 1,401.00p 1,436.00p 1,400.00p 1,417.00p 334661
27/08/2020 1,400.00p 1,440.00p 1,400.00p 1,440.00p 489962
26/08/2020 1,404.00p 1,420.00p 1,366.00p 1,415.00p 381533
25/08/2020 1,414.00p 1,437.00p 1,389.00p 1,396.00p 345678
24/08/2020 1,416.00p 1,440.00p 1,403.00p 1,418.00p 484837
21/08/2020 1,388.00p 1,439.00p 1,379.00p 1,412.00p 303574
20/08/2020 1,416.00p 1,434.00p 1,385.00p 1,394.00p 328188
19/08/2020 1,422.00p 1,454.00p 1,420.00p 1,431.00p 235569
18/08/2020 1,451.00p 1,474.00p 1,432.00p 1,439.00p 299657
14/08/2020 1,470.00p 1,488.00p 1,438.00p 1,478.00p 700139
13/08/2020 1,455.00p 1,493.19p 1,444.00p 1,486.00p 410766
12/08/2020 1,483.00p 1,493.00p 1,437.00p 1,465.00p 466597
11/08/2020 1,400.00p 1,491.00p 1,400.00p 1,477.00p 534639
10/08/2020 1,447.00p 1,447.00p 1,397.00p 1,407.00p 462587
07/08/2020 1,361.00p 1,437.00p 1,335.00p 1,414.00p 607273
06/08/2020 1,314.00p 1,360.00p 1,296.00p 1,353.00p 800273
05/08/2020 1,306.00p 1,316.70p 1,243.00p 1,304.00p 701520
04/08/2020 1,210.00p 1,304.68p 1,188.00p 1,299.00p 979765
03/08/2020 1,202.00p 1,209.00p 1,164.00p 1,193.00p 611287
31/07/2020 1,233.00p 1,241.00p 1,195.00p 1,195.00p 937570
30/07/2020 1,315.00p 1,328.00p 1,229.00p 1,236.00p 1219113
29/07/2020 1,390.00p 1,390.00p 1,316.00p 1,326.00p 851242
28/07/2020 1,450.00p 1,491.68p 1,353.00p 1,369.00p 1605574
27/07/2020 1,460.00p 1,491.00p 1,454.00p 1,459.00p 434394
24/07/2020 1,470.00p 1,501.44p 1,455.36p 1,481.00p 335014
23/07/2020 1,513.00p 1,523.00p 1,476.07p 1,507.00p 337114
22/07/2020 1,536.00p 1,545.85p 1,510.00p 1,518.00p 191111
21/07/2020 1,555.00p 1,558.90p 1,522.00p 1,540.00p 226193
20/07/2020 1,544.00p 1,544.00p 1,487.16p 1,531.00p 268220
17/07/2020 1,517.00p 1,538.00p 1,500.00p 1,512.00p 298403
16/07/2020 1,556.00p 1,557.00p 1,517.00p 1,517.00p 249148
15/07/2020 1,550.00p 1,566.00p 1,526.00p 1,565.00p 289392
14/07/2020 1,599.00p 1,599.00p 1,511.00p 1,516.00p 376413
13/07/2020 1,540.00p 1,600.00p 1,540.00p 1,586.00p 493031
10/07/2020 1,530.00p 1,567.90p 1,519.00p 1,554.00p 265887
09/07/2020 1,630.00p 1,630.00p 1,526.00p 1,526.00p 430789
08/07/2020 1,604.00p 1,640.70p 1,576.23p 1,589.00p 496618
07/07/2020 1,632.00p 1,645.70p 1,611.95p 1,621.00p 193602
06/07/2020 1,689.00p 1,696.00p 1,629.00p 1,632.00p 293769
03/07/2020 1,661.00p 1,675.00p 1,638.25p 1,675.00p 204429
02/07/2020 1,661.00p 1,681.41p 1,609.00p 1,634.00p 489662
01/07/2020 1,623.00p 1,658.96p 1,606.00p 1,643.00p 226247
30/06/2020 1,643.00p 1,655.00p 1,595.00p 1,620.00p 370311
29/06/2020 1,642.00p 1,673.00p 1,619.00p 1,641.00p 321907
26/06/2020 1,627.00p 1,694.00p 1,620.00p 1,683.00p 281043
25/06/2020 1,658.00p 1,672.20p 1,602.00p 1,618.00p 575279
24/06/2020 1,728.00p 1,741.39p 1,658.00p 1,658.00p 340981
23/06/2020 1,800.00p 1,800.00p 1,688.00p 1,728.00p 642689
22/06/2020 1,780.00p 1,809.84p 1,754.00p 1,767.00p 297061
19/06/2020 1,793.00p 1,795.00p 1,752.00p 1,788.00p 550208
18/06/2020 1,803.00p 1,815.00p 1,760.00p 1,761.00p 486703
17/06/2020 1,771.00p 1,805.00p 1,737.00p 1,794.00p 508339
16/06/2020 1,685.00p 1,783.00p 1,674.65p 1,738.00p 711851
15/06/2020 1,610.00p 1,681.85p 1,600.58p 1,652.00p 431349
12/06/2020 1,668.00p 1,684.00p 1,624.99p 1,654.00p 699006
11/06/2020 1,700.00p 1,701.00p 1,619.09p 1,684.00p 450212
10/06/2020 1,730.00p 1,764.00p 1,706.00p 1,729.00p 645134
09/06/2020 1,814.00p 1,835.49p 1,727.00p 1,727.00p 646457
08/06/2020 1,860.00p 1,909.84p 1,829.00p 1,834.00p 536688
05/06/2020 1,862.00p 1,911.00p 1,828.00p 1,866.00p 696860
04/06/2020 1,886.00p 1,889.42p 1,804.07p 1,827.00p 489894
03/06/2020 1,849.00p 1,889.00p 1,820.00p 1,889.00p 498891
02/06/2020 1,838.00p 1,878.00p 1,809.00p 1,826.00p 410770
01/06/2020 1,894.00p 1,894.00p 1,810.05p 1,839.00p 352644
29/05/2020 1,907.00p 1,907.00p 1,837.00p 1,848.00p 471635
28/05/2020 1,796.00p 1,919.00p 1,796.00p 1,896.00p 856856
27/05/2020 1,770.00p 1,860.00p 1,764.00p 1,786.00p 814967
26/05/2020 1,765.00p 1,828.84p 1,752.00p 1,765.00p 493593
25/05/2020 1,722.00p 1,736.00p 1,680.00p 1,712.00p 237417
22/05/2020 1,722.00p 1,736.00p 1,680.00p 1,712.00p 237417
21/05/2020 1,729.00p 1,748.00p 1,700.11p 1,725.00p 364058
20/05/2020 1,709.00p 1,756.00p 1,685.00p 1,729.00p 583197
19/05/2020 1,659.00p 1,702.00p 1,621.00p 1,702.00p 1031521
18/05/2020 1,570.00p 1,634.00p 1,561.00p 1,634.00p 405446
15/05/2020 1,496.00p 1,549.90p 1,477.00p 1,540.00p 627127
14/05/2020 1,480.00p 1,493.00p 1,439.00p 1,482.00p 894986
13/05/2020 1,559.00p 1,580.00p 1,482.00p 1,482.00p 476634

*Close Price adjusted for both dividends and splits