Greggs (GRG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
18/12/2018 1,270.00p 1,272.00p 1,258.00p 1,264.00p 301344
17/12/2018 1,318.00p 1,318.00p 1,254.00p 1,260.00p 495935
14/12/2018 1,308.00p 1,317.00p 1,287.00p 1,315.00p 255097
13/12/2018 1,326.00p 1,331.00p 1,309.78p 1,315.00p 233721
12/12/2018 1,332.00p 1,340.00p 1,316.00p 1,322.00p 419870
11/12/2018 1,344.00p 1,355.00p 1,321.00p 1,327.00p 448280
10/12/2018 1,359.00p 1,374.00p 1,328.00p 1,328.00p 399628
07/12/2018 1,385.00p 1,387.00p 1,352.00p 1,352.00p 252555
06/12/2018 1,372.00p 1,404.00p 1,362.00p 1,366.00p 284441
05/12/2018 1,381.00p 1,427.00p 1,377.00p 1,379.00p 288124
04/12/2018 1,395.00p 1,411.00p 1,382.00p 1,394.00p 259575
03/12/2018 1,405.00p 1,410.79p 1,371.00p 1,390.00p 462961
30/11/2018 1,377.00p 1,399.00p 1,359.00p 1,394.00p 341207
29/11/2018 1,399.00p 1,404.49p 1,349.00p 1,366.00p 321388
28/11/2018 1,384.00p 1,400.00p 1,374.53p 1,395.00p 364240
27/11/2018 1,290.00p 1,442.00p 1,280.92p 1,373.00p 1217919
26/11/2018 1,232.00p 1,252.00p 1,221.50p 1,237.00p 181167
23/11/2018 1,210.00p 1,225.00p 1,210.00p 1,225.00p 154955
22/11/2018 1,220.00p 1,228.00p 1,208.00p 1,217.00p 111325
21/11/2018 1,186.00p 1,225.00p 1,183.46p 1,223.00p 138035
20/11/2018 1,185.00p 1,214.00p 1,179.00p 1,194.00p 186016
19/11/2018 1,178.00p 1,209.00p 1,178.00p 1,196.00p 116154
16/11/2018 1,190.00p 1,200.00p 1,170.00p 1,183.00p 169445
15/11/2018 1,217.00p 1,229.00p 1,179.00p 1,189.00p 241026
14/11/2018 1,208.00p 1,229.00p 1,180.00p 1,214.00p 184926
13/11/2018 1,196.00p 1,206.39p 1,194.00p 1,199.00p 158428
12/11/2018 1,206.00p 1,206.00p 1,178.00p 1,187.00p 190108
09/11/2018 1,198.00p 1,205.00p 1,190.73p 1,196.00p 151417
08/11/2018 1,201.00p 1,207.00p 1,186.00p 1,195.00p 162636
07/11/2018 1,215.00p 1,229.00p 1,174.00p 1,187.00p 214810
06/11/2018 1,194.00p 1,222.00p 1,181.00p 1,206.00p 211720
05/11/2018 1,177.00p 1,203.00p 1,175.00p 1,182.00p 130208
02/11/2018 1,187.00p 1,194.00p 1,176.00p 1,190.00p 161053
01/11/2018 1,164.00p 1,196.36p 1,156.02p 1,182.00p 414994
31/10/2018 1,167.00p 1,170.00p 1,146.00p 1,161.00p 385470
30/10/2018 1,163.00p 1,179.00p 1,147.00p 1,153.00p 274524
29/10/2018 1,145.00p 1,179.00p 1,135.80p 1,159.00p 218942
26/10/2018 1,144.00p 1,149.00p 1,129.00p 1,136.00p 225191
25/10/2018 1,125.00p 1,155.00p 1,125.00p 1,145.00p 286460
24/10/2018 1,131.00p 1,155.00p 1,115.00p 1,135.00p 222321
23/10/2018 1,122.00p 1,131.00p 1,115.00p 1,115.00p 191354
22/10/2018 1,108.00p 1,146.00p 1,108.00p 1,134.00p 160294
19/10/2018 1,113.00p 1,137.00p 1,109.02p 1,129.00p 132639
18/10/2018 1,140.00p 1,141.00p 1,118.00p 1,118.00p 156037
17/10/2018 1,144.00p 1,151.86p 1,116.00p 1,128.00p 139168
16/10/2018 1,129.00p 1,154.00p 1,123.00p 1,146.00p 285367
15/10/2018 1,111.00p 1,133.00p 1,091.64p 1,129.00p 349956
12/10/2018 1,084.00p 1,128.12p 1,082.00p 1,125.00p 640650
11/10/2018 1,065.00p 1,085.00p 1,065.00p 1,080.00p 513497
10/10/2018 1,060.00p 1,082.00p 1,040.00p 1,080.00p 416716
09/10/2018 1,034.00p 1,094.00p 1,034.00p 1,052.00p 370046
08/10/2018 1,027.00p 1,031.23p 1,003.00p 1,006.00p 148924
05/10/2018 1,022.00p 1,032.05p 1,017.00p 1,027.00p 152557
04/10/2018 1,050.00p 1,050.00p 1,025.85p 1,032.00p 257726
03/10/2018 1,038.00p 1,065.70p 1,037.00p 1,044.00p 143649
02/10/2018 1,046.00p 1,059.00p 1,039.70p 1,048.00p 136274
01/10/2018 1,060.00p 1,068.00p 1,045.00p 1,048.00p 187434
28/09/2018 1,060.00p 1,064.00p 1,052.80p 1,055.00p 119916
27/09/2018 1,065.00p 1,065.00p 1,052.00p 1,062.00p 117967
26/09/2018 1,056.00p 1,067.00p 1,054.00p 1,062.00p 257383
25/09/2018 1,065.00p 1,072.07p 1,055.00p 1,061.00p 116581
24/09/2018 1,077.00p 1,077.00p 1,056.00p 1,065.00p 147032
21/09/2018 1,071.00p 1,084.00p 1,057.00p 1,065.00p 333424
20/09/2018 1,071.00p 1,078.00p 1,062.60p 1,075.00p 165358
19/09/2018 1,069.00p 1,072.00p 1,058.00p 1,072.00p 187307
18/09/2018 1,057.00p 1,067.00p 1,053.30p 1,067.00p 111415
17/09/2018 1,063.00p 1,083.05p 1,058.00p 1,062.00p 63599
14/09/2018 1,066.00p 1,088.00p 1,066.00p 1,085.00p 243186
13/09/2018 1,069.00p 1,069.00p 1,052.00p 1,064.00p 210302
12/09/2018 1,057.00p 1,067.00p 1,049.00p 1,066.00p 159508
11/09/2018 1,049.00p 1,052.00p 1,035.00p 1,048.00p 127514
10/09/2018 1,053.00p 1,057.00p 1,034.30p 1,046.00p 206864
07/09/2018 1,013.00p 1,053.00p 1,013.00p 1,053.00p 230461
06/09/2018 1,043.00p 1,049.00p 1,020.00p 1,028.00p 154612
05/09/2018 1,054.00p 1,055.28p 1,043.00p 1,054.00p 206229
04/09/2018 1,059.00p 1,062.00p 1,042.00p 1,042.00p 332072
03/09/2018 1,057.00p 1,062.86p 1,045.00p 1,056.00p 159885
31/08/2018 1,035.00p 1,064.00p 1,030.00p 1,063.00p 697935
30/08/2018 1,034.00p 1,035.00p 1,023.00p 1,034.00p 103909
29/08/2018 1,049.00p 1,049.00p 1,024.00p 1,032.00p 94774
28/08/2018 1,036.00p 1,041.79p 1,027.00p 1,034.00p 165758
24/08/2018 1,026.00p 1,039.00p 1,024.00p 1,032.00p 103660
23/08/2018 1,045.00p 1,045.00p 1,027.00p 1,031.00p 125620
22/08/2018 1,049.00p 1,055.00p 1,037.46p 1,046.00p 170680
21/08/2018 1,044.00p 1,051.00p 1,036.00p 1,047.00p 147794
20/08/2018 1,049.00p 1,058.86p 1,045.30p 1,047.00p 133987
17/08/2018 1,057.00p 1,066.40p 1,036.00p 1,048.00p 226462
16/08/2018 1,060.00p 1,065.00p 1,051.00p 1,056.00p 177235
15/08/2018 1,058.00p 1,064.86p 1,046.00p 1,054.00p 204811
14/08/2018 1,079.00p 1,083.00p 1,059.00p 1,059.00p 400139
13/08/2018 1,070.00p 1,076.00p 1,053.00p 1,074.00p 121074
10/08/2018 1,072.00p 1,078.00p 1,068.00p 1,072.00p 164168
09/08/2018 1,073.00p 1,075.22p 1,054.76p 1,072.00p 187649
08/08/2018 1,055.00p 1,073.00p 1,050.32p 1,070.00p 242764
07/08/2018 1,052.00p 1,053.00p 1,038.00p 1,052.00p 409504
06/08/2018 1,031.00p 1,045.84p 1,028.00p 1,044.00p 266513
03/08/2018 1,023.00p 1,036.00p 1,011.00p 1,025.00p 379807
02/08/2018 1,040.00p 1,040.00p 1,001.00p 1,019.00p 378677
01/08/2018 1,049.00p 1,061.00p 1,027.00p 1,031.00p 334032
31/07/2018 988.50p 1,063.00p 978.00p 1,054.00p 947764
30/07/2018 944.50p 961.50p 944.50p 961.50p 283815
27/07/2018 947.50p 957.50p 947.50p 956.50p 170246
26/07/2018 944.50p 955.50p 944.00p 950.00p 182662
25/07/2018 944.50p 959.50p 940.50p 946.00p 146237
24/07/2018 957.50p 957.50p 939.00p 942.00p 260717
23/07/2018 965.00p 967.73p 951.50p 953.50p 146238
20/07/2018 959.50p 974.00p 956.00p 970.00p 150618
19/07/2018 980.50p 982.50p 959.00p 964.50p 235213
18/07/2018 960.50p 983.50p 960.50p 977.50p 198061
17/07/2018 956.00p 969.50p 945.51p 967.50p 364549
16/07/2018 967.00p 971.00p 951.50p 955.50p 266336
13/07/2018 985.50p 998.50p 959.00p 961.00p 287379
12/07/2018 982.50p 1,008.63p 978.50p 985.00p 129172
11/07/2018 994.50p 994.50p 973.50p 979.50p 207012
10/07/2018 998.50p 1,008.00p 991.50p 997.50p 188246
09/07/2018 983.00p 1,006.00p 983.00p 1,000.00p 158935
06/07/2018 999.50p 999.50p 981.50p 983.00p 421965
05/07/2018 1,008.00p 1,009.80p 988.00p 999.00p 197837
04/07/2018 1,006.00p 1,011.00p 1,000.00p 1,008.00p 76468
03/07/2018 1,003.00p 1,013.00p 1,001.15p 1,008.00p 178117
02/07/2018 996.00p 1,010.00p 992.50p 1,005.00p 235373
29/06/2018 995.00p 998.50p 977.00p 995.50p 325644
28/06/2018 996.50p 1,006.00p 988.51p 996.00p 206636
27/06/2018 1,006.00p 1,017.00p 996.00p 1,000.00p 331851
26/06/2018 1,024.00p 1,027.00p 1,008.00p 1,008.00p 195198
25/06/2018 1,035.00p 1,035.00p 1,017.00p 1,027.00p 174685
22/06/2018 1,025.00p 1,033.00p 1,012.00p 1,033.00p 488178
21/06/2018 1,016.00p 1,026.00p 1,015.00p 1,020.00p 235055
20/06/2018 1,011.00p 1,019.00p 999.58p 1,014.00p 274389
19/06/2018 1,027.00p 1,027.00p 1,007.00p 1,010.00p 208735
18/06/2018 1,021.00p 1,025.00p 1,009.00p 1,025.00p 194810
15/06/2018 1,021.00p 1,029.00p 1,013.00p 1,019.00p 390772
14/06/2018 1,022.00p 1,028.85p 1,010.00p 1,019.00p 346537
13/06/2018 1,020.00p 1,021.00p 1,010.50p 1,020.00p 211572
12/06/2018 1,033.00p 1,034.00p 1,016.00p 1,018.00p 288836
11/06/2018 1,031.00p 1,040.00p 1,026.00p 1,034.00p 193894
08/06/2018 1,044.00p 1,044.00p 1,030.00p 1,033.00p 231836
07/06/2018 1,042.00p 1,055.00p 1,041.00p 1,045.00p 401797
06/06/2018 1,040.00p 1,054.00p 1,034.00p 1,046.00p 216570
05/06/2018 1,043.00p 1,058.00p 1,037.00p 1,041.00p 345039
04/06/2018 1,056.00p 1,065.00p 1,041.00p 1,045.00p 274211
01/06/2018 1,056.00p 1,065.00p 1,049.00p 1,059.00p 463892
31/05/2018 1,070.00p 1,072.00p 1,055.00p 1,056.00p 433508
30/05/2018 1,049.00p 1,073.00p 1,049.00p 1,072.00p 312097
29/05/2018 1,061.00p 1,062.00p 1,048.00p 1,052.00p 260684
25/05/2018 1,052.00p 1,069.00p 1,052.00p 1,061.00p 250455
24/05/2018 1,046.00p 1,062.00p 1,046.00p 1,051.00p 275030
23/05/2018 1,069.00p 1,075.00p 1,045.00p 1,050.00p 610640
22/05/2018 1,084.00p 1,089.00p 1,067.00p 1,070.00p 586894
21/05/2018 1,087.00p 1,089.00p 1,076.00p 1,086.00p 235024
18/05/2018 1,049.00p 1,090.00p 1,042.00p 1,087.00p 575373
17/05/2018 1,048.00p 1,051.35p 1,038.00p 1,046.00p 417339
16/05/2018 1,017.00p 1,051.00p 1,012.00p 1,048.00p 577902
15/05/2018 1,023.00p 1,027.77p 1,011.00p 1,020.00p 651647
14/05/2018 1,051.00p 1,058.00p 1,018.00p 1,025.00p 700651
11/05/2018 1,052.00p 1,068.00p 1,048.00p 1,053.00p 928939
10/05/2018 1,079.00p 1,088.45p 1,056.00p 1,066.00p 886415
09/05/2018 1,100.00p 1,116.00p 1,024.89p 1,075.00p 4058122
08/05/2018 1,235.00p 1,273.00p 1,235.00p 1,267.00p 284780
04/05/2018 1,239.00p 1,254.00p 1,235.00p 1,239.00p 987506
03/05/2018 1,234.00p 1,240.00p 1,218.00p 1,233.00p 175280
02/05/2018 1,236.00p 1,238.00p 1,225.00p 1,231.00p 217169
01/05/2018 1,221.00p 1,236.00p 1,219.00p 1,236.00p 101082
30/04/2018 1,220.00p 1,229.00p 1,191.00p 1,219.00p 211213
27/04/2018 1,196.00p 1,210.00p 1,181.00p 1,206.00p 212491
26/04/2018 1,200.00p 1,206.00p 1,193.00p 1,193.00p 236324
25/04/2018 1,197.00p 1,212.00p 1,194.25p 1,200.00p 492143
24/04/2018 1,220.00p 1,224.00p 1,194.00p 1,197.00p 350505
23/04/2018 1,229.00p 1,232.00p 1,219.00p 1,221.00p 380318
20/04/2018 1,232.00p 1,244.00p 1,224.00p 1,227.00p 183859
19/04/2018 1,236.00p 1,246.00p 1,223.00p 1,226.00p 226623
18/04/2018 1,252.00p 1,271.00p 1,236.00p 1,262.00p 284912
17/04/2018 1,271.00p 1,279.40p 1,249.00p 1,249.00p 214588
16/04/2018 1,271.00p 1,278.00p 1,263.00p 1,271.00p 228507
13/04/2018 1,254.00p 1,272.00p 1,243.00p 1,264.00p 126906
12/04/2018 1,237.00p 1,261.00p 1,233.00p 1,251.00p 212153
11/04/2018 1,241.00p 1,252.00p 1,236.00p 1,236.00p 195204
10/04/2018 1,245.00p 1,248.00p 1,230.00p 1,242.00p 222615
09/04/2018 1,249.00p 1,255.30p 1,239.00p 1,241.00p 116057
06/04/2018 1,235.00p 1,251.00p 1,234.80p 1,245.00p 218370
05/04/2018 1,236.00p 1,241.00p 1,228.00p 1,238.00p 145103
04/04/2018 1,219.00p 1,232.00p 1,214.90p 1,228.00p 200076
03/04/2018 1,220.00p 1,225.00p 1,210.00p 1,217.00p 282688
29/03/2018 1,228.00p 1,249.00p 1,216.00p 1,229.00p 374907
28/03/2018 1,214.00p 1,243.00p 1,203.00p 1,229.00p 379174
27/03/2018 1,214.00p 1,224.00p 1,203.00p 1,219.00p 219801
26/03/2018 1,213.00p 1,220.00p 1,200.00p 1,200.00p 359344
23/03/2018 1,187.00p 1,217.00p 1,176.00p 1,214.00p 249897
22/03/2018 1,194.00p 1,208.00p 1,189.00p 1,192.00p 172950
21/03/2018 1,204.00p 1,207.56p 1,188.00p 1,195.00p 213834
20/03/2018 1,203.00p 1,203.00p 1,192.00p 1,200.00p 155528
19/03/2018 1,187.00p 1,198.00p 1,177.65p 1,196.00p 161806
16/03/2018 1,199.00p 1,208.00p 1,184.00p 1,184.00p 390205
15/03/2018 1,216.00p 1,217.00p 1,197.00p 1,197.00p 245231
14/03/2018 1,211.00p 1,220.00p 1,209.00p 1,210.00p 126686
13/03/2018 1,214.00p 1,222.00p 1,211.00p 1,213.00p 196725
12/03/2018 1,219.00p 1,227.00p 1,206.95p 1,215.00p 288764
09/03/2018 1,214.00p 1,217.00p 1,202.71p 1,210.00p 222864
08/03/2018 1,208.00p 1,233.99p 1,207.00p 1,210.00p 325427
07/03/2018 1,203.00p 1,215.00p 1,198.00p 1,214.00p 233196

*Close Price adjusted for both dividends and splits