Greggs (GRG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
12/05/2020 1,590.00p 1,627.00p 1,551.90p 1,560.00p 385832
11/05/2020 1,621.00p 1,661.00p 1,580.00p 1,590.00p 480779
08/05/2020 1,593.00p 1,606.52p 1,552.00p 1,590.00p 665447
07/05/2020 1,593.00p 1,606.52p 1,552.00p 1,590.00p 665447
06/05/2020 1,626.00p 1,626.00p 1,562.00p 1,581.00p 501769
05/05/2020 1,643.00p 1,647.00p 1,570.00p 1,603.00p 489845
04/05/2020 1,709.00p 1,712.32p 1,580.51p 1,604.00p 529516
01/05/2020 1,749.00p 1,791.27p 1,698.00p 1,714.00p 491728
30/04/2020 1,895.00p 1,920.00p 1,803.00p 1,832.00p 737501
29/04/2020 1,800.00p 1,890.00p 1,786.00p 1,890.00p 395595
28/04/2020 1,777.00p 1,847.47p 1,741.00p 1,810.00p 472045
27/04/2020 1,743.00p 1,783.00p 1,713.00p 1,773.00p 486941
24/04/2020 1,691.00p 1,743.00p 1,673.00p 1,726.00p 341983
23/04/2020 1,737.00p 1,773.00p 1,697.26p 1,700.00p 588499
22/04/2020 1,755.00p 1,797.00p 1,736.00p 1,751.00p 246326
21/04/2020 1,750.00p 1,788.00p 1,735.00p 1,754.00p 375534
20/04/2020 1,766.00p 1,785.00p 1,740.00p 1,772.00p 288667
17/04/2020 1,761.00p 1,789.00p 1,723.00p 1,735.00p 426488
16/04/2020 1,765.00p 1,800.00p 1,709.00p 1,717.00p 587471
15/04/2020 1,750.00p 1,768.00p 1,647.00p 1,744.00p 597850
14/04/2020 1,812.00p 1,819.00p 1,744.00p 1,773.00p 612686
09/04/2020 1,873.00p 1,920.77p 1,747.00p 1,791.00p 852917
08/04/2020 1,759.00p 1,852.00p 1,745.50p 1,849.00p 665811
07/04/2020 1,638.00p 1,820.00p 1,638.00p 1,758.00p 743137
06/04/2020 1,537.00p 1,649.31p 1,525.52p 1,590.00p 644552
03/04/2020 1,501.00p 1,528.00p 1,455.39p 1,516.00p 589704
02/04/2020 1,599.00p 1,599.00p 1,492.00p 1,503.00p 316522
01/04/2020 1,571.00p 1,600.80p 1,542.00p 1,566.00p 380577
31/03/2020 1,612.00p 1,686.00p 1,595.00p 1,614.00p 468444
30/03/2020 1,547.00p 1,601.00p 1,474.00p 1,601.00p 463873
27/03/2020 1,595.00p 1,608.70p 1,507.00p 1,570.00p 503976
26/03/2020 1,581.00p 1,613.00p 1,528.00p 1,613.00p 505482
25/03/2020 1,456.00p 1,615.00p 1,431.00p 1,562.00p 870615
24/03/2020 1,306.00p 1,455.00p 1,276.50p 1,455.00p 1149308
23/03/2020 1,355.00p 1,387.00p 1,280.00p 1,300.00p 1258875
20/03/2020 1,411.00p 1,493.00p 1,394.00p 1,410.00p 1155253
19/03/2020 1,416.00p 1,416.00p 1,284.00p 1,381.00p 1326403
18/03/2020 1,381.00p 1,398.84p 1,294.00p 1,393.00p 904570
17/03/2020 1,518.00p 1,528.00p 1,321.00p 1,362.00p 1089320
16/03/2020 1,608.00p 1,615.69p 1,396.37p 1,470.00p 1515308
13/03/2020 1,833.00p 1,859.00p 1,656.95p 1,660.00p 1099516
12/03/2020 1,873.00p 1,875.00p 1,754.00p 1,780.00p 666446
11/03/2020 2,148.00p 2,163.00p 1,974.00p 1,974.00p 710613
10/03/2020 2,162.00p 2,206.00p 2,086.00p 2,110.00p 1082582
09/03/2020 2,056.00p 2,152.00p 1,996.00p 2,108.00p 950981
06/03/2020 2,092.00p 2,184.00p 2,066.00p 2,180.00p 560152
05/03/2020 2,186.00p 2,225.09p 2,120.00p 2,138.00p 465184
04/03/2020 2,158.00p 2,198.00p 2,112.00p 2,198.00p 923372
03/03/2020 2,132.00p 2,223.51p 2,046.00p 2,166.00p 885860
02/03/2020 2,122.00p 2,167.48p 2,027.80p 2,090.00p 473920
28/02/2020 2,100.00p 2,122.40p 2,028.54p 2,090.00p 545687
27/02/2020 2,200.00p 2,220.00p 2,104.00p 2,130.00p 404825
26/02/2020 2,310.00p 2,310.00p 2,196.00p 2,244.00p 463194
25/02/2020 2,380.00p 2,380.00p 2,260.00p 2,276.00p 348504
24/02/2020 2,440.00p 2,440.00p 2,307.36p 2,328.00p 390170
21/02/2020 2,410.00p 2,464.00p 2,410.00p 2,440.00p 249249
20/02/2020 2,420.00p 2,466.00p 2,410.00p 2,442.00p 360940
19/02/2020 2,396.00p 2,414.00p 2,346.00p 2,408.00p 209188
18/02/2020 2,370.00p 2,386.00p 2,330.00p 2,370.00p 229497
17/02/2020 2,352.00p 2,362.00p 2,328.00p 2,346.00p 146714
14/02/2020 2,314.00p 2,348.00p 2,288.00p 2,340.00p 153770
13/02/2020 2,302.00p 2,304.82p 2,272.00p 2,302.00p 165661
12/02/2020 2,260.00p 2,302.00p 2,244.00p 2,302.00p 505619
11/02/2020 2,248.00p 2,300.00p 2,236.00p 2,250.00p 312290
10/02/2020 2,258.00p 2,280.00p 2,252.00p 2,256.00p 165472
07/02/2020 2,240.00p 2,288.00p 2,238.00p 2,268.00p 278363
06/02/2020 2,240.00p 2,282.00p 2,236.00p 2,262.00p 204280
05/02/2020 2,274.00p 2,306.00p 2,258.00p 2,264.00p 298156
04/02/2020 2,300.00p 2,303.20p 2,266.44p 2,288.00p 247168
03/02/2020 2,276.00p 2,286.00p 2,243.45p 2,270.00p 333146
31/01/2020 2,294.00p 2,294.00p 2,250.88p 2,254.00p 211934
30/01/2020 2,276.00p 2,310.66p 2,254.91p 2,278.00p 250736
29/01/2020 2,306.00p 2,358.00p 2,253.52p 2,290.00p 307235
28/01/2020 2,282.00p 2,354.00p 2,282.00p 2,334.00p 293455
27/01/2020 2,410.00p 2,410.00p 2,322.00p 2,324.00p 271102
24/01/2020 2,412.00p 2,426.12p 2,372.00p 2,398.00p 277381
23/01/2020 2,434.00p 2,434.00p 2,346.42p 2,368.00p 334020
22/01/2020 2,366.00p 2,388.12p 2,346.00p 2,382.00p 242892
21/01/2020 2,388.00p 2,407.08p 2,366.42p 2,380.00p 350056
20/01/2020 2,458.00p 2,458.12p 2,400.00p 2,406.00p 209594
17/01/2020 2,406.00p 2,444.12p 2,396.00p 2,424.00p 184963
16/01/2020 2,448.00p 2,474.00p 2,395.05p 2,412.00p 293930
15/01/2020 2,420.00p 2,478.00p 2,409.88p 2,434.00p 252824
14/01/2020 2,420.00p 2,438.00p 2,379.20p 2,428.00p 249328
13/01/2020 2,422.00p 2,450.12p 2,396.00p 2,396.00p 301277
10/01/2020 2,410.00p 2,446.00p 2,407.88p 2,436.00p 380618
09/01/2020 2,458.00p 2,458.00p 2,398.00p 2,436.00p 359315
08/01/2020 2,522.00p 2,550.00p 2,318.00p 2,434.00p 726893
07/01/2020 2,350.00p 2,427.19p 2,350.00p 2,402.00p 394390
06/01/2020 2,366.00p 2,388.00p 2,329.07p 2,376.00p 305873
03/01/2020 2,404.00p 2,404.00p 2,336.00p 2,370.00p 212031
02/01/2020 2,340.00p 2,396.00p 2,301.42p 2,376.00p 375161
31/12/2019 2,298.00p 2,324.58p 2,277.43p 2,298.00p 59676
30/12/2019 2,284.00p 2,322.58p 2,267.43p 2,292.00p 89180
27/12/2019 2,330.00p 2,340.59p 2,263.44p 2,296.00p 122243
24/12/2019 2,264.00p 2,334.00p 2,264.00p 2,334.00p 68874
23/12/2019 2,278.00p 2,308.00p 2,264.00p 2,278.00p 131962
20/12/2019 2,276.00p 2,284.00p 2,238.00p 2,272.00p 461922
19/12/2019 2,250.00p 2,274.57p 2,224.00p 2,264.00p 656076
18/12/2019 2,238.00p 2,260.56p 2,225.44p 2,250.00p 199545
17/12/2019 2,258.00p 2,260.00p 2,214.00p 2,258.00p 396236
16/12/2019 2,186.00p 2,262.00p 2,169.39p 2,244.00p 361486
13/12/2019 2,150.00p 2,222.00p 2,121.85p 2,172.00p 610534
12/12/2019 2,130.00p 2,130.00p 2,047.00p 2,074.00p 315651
11/12/2019 2,090.00p 2,112.40p 2,044.00p 2,080.00p 262371
10/12/2019 2,124.00p 2,138.00p 2,070.00p 2,108.00p 359891
09/12/2019 2,084.00p 2,130.00p 2,072.93p 2,116.00p 391683
06/12/2019 2,070.00p 2,092.00p 2,054.00p 2,092.00p 384944
05/12/2019 2,032.00p 2,060.00p 2,028.00p 2,054.00p 275733
04/12/2019 2,000.00p 2,048.00p 2,000.00p 2,046.00p 331887
03/12/2019 2,060.00p 2,070.00p 2,004.00p 2,006.00p 259139
02/12/2019 2,100.00p 2,100.00p 2,038.00p 2,050.00p 202339
29/11/2019 2,148.00p 2,148.00p 2,076.00p 2,082.00p 144326
28/11/2019 2,118.00p 2,136.00p 2,084.00p 2,130.00p 244854
27/11/2019 2,080.00p 2,114.00p 2,064.00p 2,106.00p 253404
26/11/2019 2,060.00p 2,078.00p 2,028.93p 2,074.00p 229404
25/11/2019 2,026.00p 2,070.00p 2,019.20p 2,050.00p 144215
22/11/2019 2,012.00p 2,056.00p 2,006.00p 2,050.00p 187307
21/11/2019 1,994.00p 2,032.00p 1,991.00p 2,022.00p 250314
20/11/2019 2,026.00p 2,058.68p 1,990.56p 2,012.00p 213036
19/11/2019 2,074.00p 2,088.20p 2,036.00p 2,050.00p 280837
18/11/2019 2,066.00p 2,080.00p 2,044.89p 2,064.00p 333333
15/11/2019 2,032.00p 2,060.00p 1,988.00p 2,056.00p 266852
14/11/2019 2,108.00p 2,132.00p 2,038.00p 2,058.00p 384935
13/11/2019 2,114.00p 2,146.00p 2,108.00p 2,114.00p 465292
12/11/2019 2,076.00p 2,106.00p 2,042.00p 2,106.00p 843695
11/11/2019 1,891.00p 2,080.00p 1,872.00p 2,064.00p 1183938
08/11/2019 1,786.00p 1,794.00p 1,759.00p 1,771.00p 161880
07/11/2019 1,801.00p 1,825.00p 1,777.00p 1,785.00p 274643
06/11/2019 1,785.00p 1,798.00p 1,760.00p 1,798.00p 293328
05/11/2019 1,756.00p 1,784.00p 1,734.00p 1,784.00p 286442
04/11/2019 1,812.00p 1,814.00p 1,746.00p 1,754.00p 273715
01/11/2019 1,769.00p 1,810.00p 1,769.00p 1,805.00p 177683
31/10/2019 1,767.00p 1,796.00p 1,767.00p 1,776.00p 323461
30/10/2019 1,768.00p 1,794.27p 1,762.00p 1,771.00p 310837
29/10/2019 1,822.00p 1,822.00p 1,759.00p 1,779.00p 328422
28/10/2019 1,784.00p 1,816.00p 1,779.63p 1,814.00p 204800
25/10/2019 1,799.00p 1,812.75p 1,768.00p 1,790.00p 227651
24/10/2019 1,843.00p 1,847.00p 1,795.00p 1,807.00p 223321
23/10/2019 1,843.00p 1,853.00p 1,815.00p 1,834.00p 295574
22/10/2019 1,856.00p 1,882.80p 1,841.52p 1,855.00p 328442
21/10/2019 1,870.00p 1,888.60p 1,852.00p 1,876.00p 292157
18/10/2019 1,894.00p 1,899.00p 1,854.00p 1,870.00p 463321
17/10/2019 1,853.00p 1,892.84p 1,834.00p 1,882.00p 384563
16/10/2019 1,856.00p 1,871.00p 1,826.00p 1,854.00p 438439
15/10/2019 1,785.00p 1,869.00p 1,785.00p 1,851.00p 568752
14/10/2019 1,828.00p 1,828.00p 1,764.00p 1,784.00p 296869
11/10/2019 1,737.00p 1,844.00p 1,737.00p 1,820.00p 654562
10/10/2019 1,780.00p 1,788.45p 1,725.00p 1,749.00p 469276
09/10/2019 1,786.00p 1,797.00p 1,753.00p 1,797.00p 273961
08/10/2019 1,835.00p 1,857.00p 1,744.00p 1,760.00p 573281
07/10/2019 1,866.00p 1,868.00p 1,807.00p 1,807.00p 408343
04/10/2019 1,875.00p 1,878.52p 1,830.00p 1,855.00p 324009
03/10/2019 1,831.00p 1,895.00p 1,800.00p 1,846.00p 700898
02/10/2019 1,833.00p 1,925.00p 1,830.00p 1,830.00p 826525
01/10/2019 2,082.00p 2,146.00p 1,813.00p 1,828.00p 1429416
30/09/2019 2,080.00p 2,106.00p 2,052.00p 2,090.00p 453050
27/09/2019 2,042.00p 2,086.00p 2,042.00p 2,080.00p 232761
26/09/2019 1,997.00p 2,074.00p 1,994.00p 2,058.00p 247862
25/09/2019 2,008.00p 2,020.77p 1,980.00p 2,010.00p 309621
24/09/2019 2,006.00p 2,064.00p 2,006.00p 2,030.00p 294895
23/09/2019 2,014.00p 2,032.00p 1,987.88p 2,016.00p 186609
20/09/2019 2,020.00p 2,030.00p 1,981.00p 2,004.00p 598584
19/09/2019 2,022.00p 2,024.00p 2,004.00p 2,014.00p 256976
18/09/2019 1,999.00p 2,030.00p 1,988.67p 2,016.00p 410590
17/09/2019 1,999.00p 2,001.80p 1,972.00p 1,999.00p 333322
16/09/2019 2,042.00p 2,058.00p 1,993.00p 1,993.00p 320255
13/09/2019 2,000.00p 2,060.00p 1,992.88p 2,048.00p 224338
12/09/2019 2,026.00p 2,052.00p 2,004.00p 2,012.00p 355555
11/09/2019 1,996.00p 2,032.00p 1,984.00p 2,026.00p 280772
10/09/2019 2,002.00p 2,014.00p 1,984.00p 1,995.00p 326927
09/09/2019 2,022.00p 2,046.00p 1,996.00p 2,006.00p 367968
06/09/2019 2,032.00p 2,042.00p 1,988.00p 2,012.00p 550170
05/09/2019 2,056.00p 2,058.00p 2,012.00p 2,026.00p 337899
04/09/2019 2,076.00p 2,126.00p 2,076.00p 2,080.00p 233074
03/09/2019 2,064.00p 2,098.00p 2,036.00p 2,080.00p 267124
02/09/2019 2,120.00p 2,120.00p 2,084.00p 2,096.00p 357409
30/08/2019 2,050.00p 2,126.00p 2,044.12p 2,114.00p 553157
29/08/2019 2,046.00p 2,090.00p 2,044.00p 2,054.00p 328735
28/08/2019 2,000.00p 2,066.00p 1,978.00p 2,054.00p 735751
27/08/2019 1,994.00p 1,994.00p 1,954.00p 1,966.00p 404906
23/08/2019 2,000.00p 2,014.00p 1,985.00p 1,985.00p 239052
22/08/2019 1,990.00p 2,008.00p 1,974.00p 1,985.00p 245953
21/08/2019 1,985.00p 2,004.00p 1,984.37p 2,004.00p 348127
20/08/2019 2,022.00p 2,028.00p 1,976.00p 1,980.00p 380025
19/08/2019 2,034.00p 2,034.00p 1,986.00p 2,022.00p 367744
16/08/2019 2,038.00p 2,038.00p 1,991.40p 2,014.00p 286617
15/08/2019 2,012.00p 2,020.00p 1,985.00p 2,010.00p 354505
14/08/2019 2,042.00p 2,060.00p 1,992.00p 1,992.00p 532849
13/08/2019 2,100.00p 2,106.00p 2,040.00p 2,040.00p 434904
12/08/2019 2,136.00p 2,148.00p 2,102.00p 2,108.00p 266434
09/08/2019 2,124.00p 2,136.00p 2,110.00p 2,132.00p 380358
08/08/2019 2,114.00p 2,142.00p 2,104.00p 2,130.00p 258689
07/08/2019 2,108.00p 2,126.00p 2,090.00p 2,114.00p 530071
06/08/2019 2,124.00p 2,158.00p 2,104.00p 2,108.00p 354034
05/08/2019 2,182.00p 2,192.80p 2,120.00p 2,132.00p 398369
02/08/2019 2,238.00p 2,274.77p 2,188.00p 2,190.00p 462928
01/08/2019 2,220.00p 2,272.00p 2,202.00p 2,260.00p 518828
31/07/2019 2,236.00p 2,290.59p 2,191.90p 2,236.00p 745248
30/07/2019 2,410.00p 2,426.00p 2,210.00p 2,236.00p 894468

*Close Price adjusted for both dividends and splits