Greggs (GRG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
04/01/2017 968.00p 985.00p 968.00p 981.50p 201047
03/01/2017 980.50p 981.50p 966.00p 979.50p 186340
30/12/2016 969.00p 973.50p 966.50p 970.00p 45783
29/12/2016 961.50p 970.50p 960.36p 968.50p 138514
28/12/2016 959.00p 966.00p 956.50p 963.00p 147275
23/12/2016 948.50p 961.00p 948.50p 954.00p 70143
22/12/2016 946.00p 957.50p 937.36p 957.50p 215950
21/12/2016 940.00p 952.00p 937.00p 949.50p 280333
20/12/2016 938.50p 949.00p 931.00p 937.50p 182791
19/12/2016 921.50p 943.50p 915.72p 942.50p 174087
16/12/2016 923.50p 936.00p 922.50p 925.50p 299125
15/12/2016 920.50p 936.50p 911.00p 932.00p 393423
14/12/2016 925.00p 929.00p 914.50p 914.50p 320278
13/12/2016 921.50p 931.10p 920.00p 930.00p 226577
12/12/2016 941.00p 942.00p 922.50p 923.50p 235189
09/12/2016 921.50p 941.50p 921.10p 941.00p 221304
08/12/2016 924.50p 927.50p 920.00p 924.50p 226022
07/12/2016 912.50p 916.00p 907.50p 916.00p 189092
06/12/2016 908.00p 910.00p 900.00p 909.50p 270017
05/12/2016 900.00p 912.30p 899.00p 909.00p 260244
02/12/2016 896.50p 908.19p 891.17p 902.50p 249212
01/12/2016 898.00p 905.00p 898.00p 902.50p 373581
30/11/2016 907.00p 912.35p 899.50p 902.00p 456208
29/11/2016 909.50p 920.64p 906.42p 910.00p 1314816
28/11/2016 917.50p 921.50p 912.50p 915.00p 170075
25/11/2016 927.00p 936.03p 918.00p 923.50p 140147
24/11/2016 920.00p 924.50p 914.00p 919.50p 106222
23/11/2016 917.00p 925.00p 913.00p 921.50p 285172
22/11/2016 916.00p 933.00p 915.00p 916.50p 287768
21/11/2016 932.50p 937.12p 912.50p 914.00p 508102
18/11/2016 918.00p 940.00p 916.00p 932.00p 323635
17/11/2016 912.50p 924.13p 912.00p 920.00p 306590
16/11/2016 910.00p 921.51p 910.00p 915.50p 285407
15/11/2016 912.50p 929.00p 909.50p 912.00p 299926
14/11/2016 904.50p 921.00p 904.50p 912.50p 289745
11/11/2016 918.50p 918.50p 898.00p 901.50p 420748
10/11/2016 917.50p 922.50p 910.00p 914.00p 452965
09/11/2016 899.50p 925.50p 893.16p 914.50p 302131
08/11/2016 931.50p 937.00p 919.00p 920.00p 306381
07/11/2016 947.00p 948.00p 931.50p 933.00p 214320
04/11/2016 935.50p 943.15p 928.00p 932.50p 272991
03/11/2016 938.50p 966.00p 933.02p 941.50p 261930
02/11/2016 947.50p 954.00p 938.76p 943.00p 388441
01/11/2016 949.00p 965.50p 943.58p 953.00p 172702
31/10/2016 961.00p 961.00p 949.50p 955.50p 228407
28/10/2016 951.00p 965.35p 943.57p 960.50p 188523
27/10/2016 959.00p 965.00p 949.50p 957.50p 368667
26/10/2016 962.00p 974.34p 946.24p 963.00p 288549
25/10/2016 978.50p 981.00p 960.00p 969.50p 642241
24/10/2016 985.50p 988.06p 973.00p 980.50p 196314
21/10/2016 958.00p 984.00p 958.00p 984.00p 428434
20/10/2016 976.50p 986.56p 976.50p 978.50p 201031
19/10/2016 972.00p 983.79p 972.00p 980.00p 261110
18/10/2016 988.50p 988.50p 972.50p 977.50p 273789
17/10/2016 987.50p 988.19p 975.00p 981.00p 252189
14/10/2016 994.00p 1,002.00p 984.50p 989.00p 328880
13/10/2016 990.00p 1,003.00p 975.95p 995.00p 369906
12/10/2016 999.00p 1,013.00p 983.00p 1,000.00p 219810
11/10/2016 1,000.00p 1,018.00p 999.00p 1,008.00p 141380
10/10/2016 996.00p 1,008.00p 984.50p 1,006.00p 548705
07/10/2016 1,036.00p 1,042.00p 1,001.43p 1,004.00p 391467
06/10/2016 1,044.00p 1,050.28p 1,029.00p 1,042.00p 219643
05/10/2016 1,050.00p 1,056.00p 1,034.64p 1,045.00p 238975
04/10/2016 1,058.00p 1,090.00p 1,039.69p 1,051.00p 908375
03/10/2016 1,020.00p 1,051.00p 1,015.00p 1,046.00p 267588
30/09/2016 1,003.00p 1,018.00p 994.50p 1,014.00p 209496
29/09/2016 1,020.00p 1,020.00p 1,006.30p 1,012.00p 183693
28/09/2016 1,009.00p 1,028.00p 1,001.00p 1,014.00p 236604
27/09/2016 1,015.00p 1,015.00p 987.50p 1,005.00p 370468
26/09/2016 1,030.00p 1,030.00p 1,009.00p 1,014.00p 186781
23/09/2016 1,032.00p 1,036.00p 1,013.00p 1,032.00p 186685
22/09/2016 1,035.00p 1,036.40p 1,027.00p 1,030.00p 175576
21/09/2016 1,050.00p 1,060.00p 1,032.00p 1,033.00p 164791
20/09/2016 1,043.00p 1,053.00p 1,035.00p 1,050.00p 103971
19/09/2016 1,070.00p 1,081.50p 1,037.00p 1,039.00p 559018
16/09/2016 1,044.00p 1,066.00p 1,032.60p 1,066.00p 439214
15/09/2016 1,024.00p 1,049.00p 1,010.00p 1,043.00p 246501
14/09/2016 1,018.00p 1,031.00p 1,018.00p 1,026.00p 615028
13/09/2016 1,024.00p 1,034.00p 1,013.76p 1,021.00p 388457
12/09/2016 1,001.00p 1,023.00p 999.11p 1,018.00p 302308
09/09/2016 1,056.00p 1,056.00p 1,018.00p 1,019.00p 242760
08/09/2016 1,053.00p 1,069.00p 1,043.00p 1,059.00p 407658
07/09/2016 1,057.00p 1,082.00p 1,057.00p 1,072.00p 147077
06/09/2016 1,072.00p 1,088.00p 1,071.33p 1,075.00p 154555
05/09/2016 1,068.00p 1,084.00p 1,065.00p 1,073.00p 176465
02/09/2016 1,061.00p 1,085.00p 1,044.00p 1,078.00p 290716
01/09/2016 1,049.00p 1,083.00p 1,045.00p 1,070.00p 438514
31/08/2016 1,040.00p 1,047.00p 1,034.00p 1,037.00p 204551
30/08/2016 1,058.00p 1,058.00p 1,039.84p 1,042.00p 144629
26/08/2016 1,051.00p 1,064.00p 1,040.00p 1,042.00p 172729
25/08/2016 1,038.00p 1,048.00p 1,030.00p 1,046.00p 168103
24/08/2016 1,043.00p 1,055.00p 1,030.00p 1,047.00p 114588
23/08/2016 1,040.00p 1,051.00p 1,032.00p 1,046.00p 164005
22/08/2016 1,022.00p 1,043.09p 1,022.00p 1,040.00p 130804
19/08/2016 1,038.00p 1,041.17p 1,019.00p 1,038.00p 142702
18/08/2016 1,031.00p 1,041.00p 1,000.20p 1,036.00p 198323
17/08/2016 1,056.00p 1,056.00p 1,028.00p 1,028.00p 186776
16/08/2016 1,039.00p 1,056.00p 1,039.00p 1,044.00p 191406
15/08/2016 1,060.00p 1,061.00p 1,045.00p 1,052.00p 257638
12/08/2016 1,047.00p 1,058.00p 1,044.00p 1,055.00p 207684
11/08/2016 1,047.00p 1,062.00p 1,034.90p 1,051.00p 147737
10/08/2016 1,037.00p 1,059.00p 1,037.00p 1,053.00p 176963
09/08/2016 1,033.00p 1,058.00p 1,033.00p 1,050.00p 184455
08/08/2016 1,046.00p 1,055.29p 1,032.00p 1,048.00p 318172
05/08/2016 1,049.00p 1,049.00p 1,021.00p 1,035.00p 321524
04/08/2016 1,039.00p 1,048.00p 1,014.36p 1,038.00p 374934
03/08/2016 1,057.00p 1,057.00p 1,034.00p 1,034.00p 407386
02/08/2016 1,070.00p 1,078.10p 1,018.00p 1,049.00p 677273
01/08/2016 1,054.00p 1,062.00p 1,030.00p 1,052.00p 399317
29/07/2016 1,030.00p 1,042.00p 1,024.87p 1,034.00p 219338
28/07/2016 1,041.00p 1,067.00p 1,037.00p 1,037.00p 188877
27/07/2016 1,026.00p 1,066.00p 1,026.00p 1,051.00p 277622
26/07/2016 1,021.00p 1,032.00p 1,008.00p 1,025.00p 170752
25/07/2016 1,011.00p 1,024.00p 1,006.00p 1,016.00p 182482
22/07/2016 1,021.00p 1,021.00p 999.50p 1,010.00p 169274
21/07/2016 1,008.00p 1,017.06p 983.00p 1,013.00p 420027
20/07/2016 994.50p 1,012.00p 983.50p 1,003.00p 215705
19/07/2016 991.00p 1,007.00p 981.50p 995.00p 244328
18/07/2016 968.00p 996.50p 968.00p 988.00p 161988
15/07/2016 969.50p 980.00p 954.50p 976.50p 179201
14/07/2016 982.50p 982.50p 953.52p 976.00p 185676
13/07/2016 984.50p 990.50p 972.50p 979.50p 209335
12/07/2016 982.50p 997.00p 969.42p 984.50p 159707
11/07/2016 953.00p 982.50p 939.00p 974.00p 193687
08/07/2016 918.50p 962.50p 918.00p 951.50p 249015
07/07/2016 909.00p 935.47p 901.11p 924.00p 241247
06/07/2016 916.00p 922.50p 888.00p 897.00p 382671
05/07/2016 965.00p 986.50p 916.50p 927.00p 275597
04/07/2016 997.50p 999.24p 957.00p 964.00p 163122
01/07/2016 960.50p 992.50p 960.50p 987.00p 228644
30/06/2016 947.00p 973.50p 933.60p 970.00p 248443
29/06/2016 957.00p 963.52p 937.00p 947.50p 357253
28/06/2016 904.50p 947.00p 893.64p 940.00p 412253
27/06/2016 935.00p 948.22p 869.00p 884.00p 652708
24/06/2016 1,030.00p 1,030.00p 929.50p 930.50p 1062749
23/06/2016 1,088.00p 1,108.00p 1,077.00p 1,088.00p 138142
22/06/2016 1,080.00p 1,085.00p 1,047.00p 1,078.00p 323121
21/06/2016 1,076.00p 1,092.00p 1,062.00p 1,083.00p 203717
20/06/2016 1,043.00p 1,093.00p 1,037.00p 1,086.00p 306632
17/06/2016 1,012.00p 1,035.00p 1,011.00p 1,021.00p 328838
16/06/2016 1,029.00p 1,029.00p 996.33p 1,017.00p 250790
15/06/2016 1,060.00p 1,060.00p 1,022.00p 1,024.00p 239097
14/06/2016 1,033.00p 1,053.00p 1,029.69p 1,032.00p 200578
13/06/2016 1,078.00p 1,078.00p 1,048.00p 1,053.00p 236413
10/06/2016 1,099.00p 1,103.00p 1,068.00p 1,072.00p 170905
09/06/2016 1,113.00p 1,114.00p 1,091.20p 1,108.00p 188540
08/06/2016 1,115.00p 1,122.00p 1,101.00p 1,109.00p 366514
07/06/2016 1,129.00p 1,129.00p 1,107.00p 1,113.00p 125585
06/06/2016 1,107.00p 1,128.00p 1,104.00p 1,120.00p 215416
03/06/2016 1,120.00p 1,123.00p 1,098.64p 1,114.00p 260704
02/06/2016 1,119.00p 1,134.00p 1,109.00p 1,124.00p 149924
01/06/2016 1,118.00p 1,138.00p 1,118.00p 1,129.00p 826247
31/05/2016 1,141.00p 1,142.00p 1,111.00p 1,127.00p 220596
27/05/2016 1,128.00p 1,145.00p 1,128.00p 1,139.00p 166430
26/05/2016 1,123.00p 1,149.00p 1,123.00p 1,135.00p 182578
25/05/2016 1,125.00p 1,135.00p 1,111.00p 1,128.00p 193055
24/05/2016 1,108.00p 1,133.00p 1,105.20p 1,123.00p 119516
23/05/2016 1,110.00p 1,124.00p 1,109.00p 1,119.00p 193415
20/05/2016 1,097.00p 1,121.00p 1,096.00p 1,115.00p 296949
19/05/2016 1,090.00p 1,104.00p 1,077.00p 1,099.00p 223356
18/05/2016 1,094.00p 1,108.00p 1,085.00p 1,098.00p 168739
17/05/2016 1,104.00p 1,115.00p 1,089.00p 1,099.00p 113748
16/05/2016 1,102.00p 1,106.59p 1,090.15p 1,098.00p 228047
13/05/2016 1,109.00p 1,109.00p 1,082.00p 1,098.00p 189432
12/05/2016 1,101.00p 1,111.70p 1,085.00p 1,101.00p 262909
11/05/2016 1,092.00p 1,112.00p 1,090.00p 1,093.00p 226902
10/05/2016 1,112.00p 1,113.00p 1,083.00p 1,089.00p 312928
09/05/2016 1,063.00p 1,130.00p 1,062.80p 1,097.00p 491375
06/05/2016 1,089.00p 1,097.59p 1,058.00p 1,068.00p 369101
05/05/2016 1,071.00p 1,120.00p 1,071.00p 1,094.00p 295014
04/05/2016 1,069.00p 1,076.00p 1,044.00p 1,048.00p 318303
03/05/2016 1,039.00p 1,070.00p 1,024.00p 1,070.00p 246402
29/04/2016 1,056.00p 1,061.00p 1,032.00p 1,033.00p 173459
28/04/2016 1,051.00p 1,064.00p 1,042.70p 1,055.00p 128687
27/04/2016 1,032.00p 1,068.00p 1,032.00p 1,061.00p 185952
26/04/2016 1,070.00p 1,082.00p 1,036.00p 1,040.00p 255757
25/04/2016 1,040.00p 1,089.00p 1,029.99p 1,074.00p 399396
22/04/2016 1,038.00p 1,070.00p 1,036.00p 1,037.00p 238598
21/04/2016 1,054.00p 1,064.00p 1,035.00p 1,046.00p 296258
20/04/2016 1,095.00p 1,103.00p 1,071.64p 1,074.00p 374994
19/04/2016 1,096.00p 1,120.00p 1,088.50p 1,101.00p 422180
18/04/2016 1,074.00p 1,098.00p 1,074.00p 1,095.00p 246463
15/04/2016 1,083.00p 1,097.00p 1,078.00p 1,084.00p 184561
14/04/2016 1,094.00p 1,102.40p 1,076.00p 1,076.00p 180628
13/04/2016 1,078.00p 1,111.00p 1,069.00p 1,095.00p 318252
12/04/2016 1,067.00p 1,072.00p 1,058.00p 1,066.00p 186386
11/04/2016 1,093.00p 1,097.84p 1,067.00p 1,078.00p 93622
08/04/2016 1,071.00p 1,091.00p 1,067.00p 1,084.00p 250815
07/04/2016 1,090.00p 1,090.00p 1,071.00p 1,080.00p 129156
06/04/2016 1,069.00p 1,083.00p 1,062.63p 1,082.00p 122422
05/04/2016 1,083.00p 1,084.74p 1,059.00p 1,075.00p 137778
04/04/2016 1,089.00p 1,101.05p 1,077.63p 1,087.00p 139660
01/04/2016 1,076.00p 1,087.00p 1,054.54p 1,085.00p 232030
31/03/2016 1,094.00p 1,103.00p 1,082.00p 1,087.00p 189000
30/03/2016 1,085.00p 1,107.00p 1,085.00p 1,093.00p 234847
29/03/2016 1,096.00p 1,096.00p 1,067.00p 1,077.00p 136486
24/03/2016 1,090.00p 1,100.00p 1,085.00p 1,090.00p 472784
23/03/2016 1,108.00p 1,114.00p 1,097.00p 1,097.00p 179408
22/03/2016 1,103.00p 1,117.00p 1,097.00p 1,104.00p 230956
21/03/2016 1,088.00p 1,105.65p 1,077.40p 1,102.00p 277486

*Close Price adjusted for both dividends and splits