Greggs (GRG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
04/09/2015 1,112.00p 1,125.00p 1,104.00p 1,121.00p 193763
03/09/2015 1,127.00p 1,130.00p 1,114.00p 1,126.00p 285988
02/09/2015 1,127.00p 1,138.46p 1,119.00p 1,121.00p 177506
01/09/2015 1,117.00p 1,128.00p 1,098.00p 1,121.00p 204436
28/08/2015 1,161.00p 1,161.64p 1,122.00p 1,140.00p 192322
27/08/2015 1,157.00p 1,175.00p 1,144.00p 1,155.00p 334674
26/08/2015 1,146.00p 1,159.00p 1,118.72p 1,139.00p 280895
25/08/2015 1,107.00p 1,157.00p 1,101.00p 1,153.00p 282277
24/08/2015 1,122.00p 1,129.00p 1,062.87p 1,095.00p 429906
21/08/2015 1,167.00p 1,183.00p 1,141.00p 1,146.00p 193251
20/08/2015 1,184.00p 1,200.00p 1,177.00p 1,180.00p 154139
19/08/2015 1,208.00p 1,208.00p 1,188.75p 1,189.00p 130436
18/08/2015 1,202.00p 1,217.00p 1,202.00p 1,211.00p 87397
17/08/2015 1,222.00p 1,229.00p 1,202.00p 1,211.00p 75864
14/08/2015 1,223.00p 1,232.00p 1,202.00p 1,220.00p 144876
13/08/2015 1,222.00p 1,229.00p 1,199.00p 1,217.00p 136541
12/08/2015 1,229.00p 1,229.16p 1,195.00p 1,205.00p 371761
11/08/2015 1,247.00p 1,253.00p 1,240.00p 1,243.00p 197002
10/08/2015 1,256.00p 1,259.00p 1,230.00p 1,258.00p 383954
07/08/2015 1,267.00p 1,267.00p 1,222.00p 1,245.00p 251684
06/08/2015 1,282.00p 1,288.25p 1,251.72p 1,259.00p 293077
05/08/2015 1,329.00p 1,329.54p 1,275.00p 1,285.00p 286873
04/08/2015 1,325.00p 1,331.00p 1,312.00p 1,320.00p 363853
03/08/2015 1,358.00p 1,362.00p 1,312.00p 1,320.00p 273506
31/07/2015 1,349.00p 1,369.00p 1,334.00p 1,355.00p 502523
30/07/2015 1,289.00p 1,343.00p 1,289.00p 1,341.00p 570802
29/07/2015 1,217.00p 1,293.00p 1,191.20p 1,285.00p 638009
28/07/2015 1,165.00p 1,190.00p 1,160.00p 1,184.00p 376619
27/07/2015 1,186.00p 1,186.00p 1,159.00p 1,168.00p 179650
24/07/2015 1,194.00p 1,194.00p 1,178.00p 1,183.00p 81195
23/07/2015 1,200.00p 1,200.00p 1,188.00p 1,190.00p 188982
22/07/2015 1,192.00p 1,198.00p 1,185.00p 1,197.00p 220792
21/07/2015 1,192.00p 1,199.00p 1,175.72p 1,193.00p 149649
20/07/2015 1,188.00p 1,196.00p 1,163.00p 1,193.00p 144856
17/07/2015 1,188.00p 1,188.00p 1,167.00p 1,183.00p 164221
16/07/2015 1,185.00p 1,198.00p 1,176.00p 1,178.00p 172581
15/07/2015 1,158.00p 1,178.00p 1,146.00p 1,176.00p 256262
14/07/2015 1,136.00p 1,158.64p 1,128.16p 1,154.00p 242299
13/07/2015 1,140.00p 1,144.00p 1,127.00p 1,130.00p 287025
10/07/2015 1,160.00p 1,161.00p 1,124.20p 1,135.00p 288364
09/07/2015 1,138.00p 1,152.00p 1,138.00p 1,147.00p 170665
08/07/2015 1,144.00p 1,157.50p 1,133.00p 1,137.00p 285791
07/07/2015 1,167.00p 1,167.00p 1,142.09p 1,148.00p 153719
06/07/2015 1,150.00p 1,170.00p 1,150.00p 1,158.00p 167517
03/07/2015 1,174.00p 1,175.00p 1,157.63p 1,165.00p 154309
02/07/2015 1,210.00p 1,212.00p 1,168.00p 1,171.00p 153756
01/07/2015 1,199.00p 1,210.00p 1,182.01p 1,183.00p 118843
30/06/2015 1,190.00p 1,204.00p 1,183.00p 1,183.00p 189388
29/06/2015 1,186.00p 1,215.00p 1,178.62p 1,202.00p 169618
26/06/2015 1,208.00p 1,216.00p 1,193.42p 1,207.00p 193221
25/06/2015 1,190.00p 1,208.00p 1,180.00p 1,205.00p 334422
24/06/2015 1,191.00p 1,194.00p 1,179.55p 1,185.00p 149560
23/06/2015 1,205.00p 1,205.00p 1,181.00p 1,186.00p 169237
22/06/2015 1,171.00p 1,192.00p 1,159.88p 1,186.00p 217851
19/06/2015 1,169.00p 1,174.00p 1,146.00p 1,152.00p 582481
18/06/2015 1,161.00p 1,166.00p 1,143.00p 1,156.00p 218746
17/06/2015 1,189.00p 1,189.00p 1,149.00p 1,165.00p 220916
16/06/2015 1,172.00p 1,187.00p 1,163.00p 1,182.00p 174663
15/06/2015 1,168.00p 1,176.00p 1,161.78p 1,170.00p 128969
12/06/2015 1,190.00p 1,197.00p 1,170.00p 1,184.00p 228407
11/06/2015 1,190.00p 1,208.00p 1,186.54p 1,198.00p 175458
10/06/2015 1,177.00p 1,197.28p 1,177.00p 1,191.00p 159110
09/06/2015 1,191.00p 1,200.00p 1,178.00p 1,187.00p 203363
08/06/2015 1,182.00p 1,194.00p 1,176.44p 1,185.00p 237194
05/06/2015 1,187.00p 1,189.20p 1,168.54p 1,178.00p 328320
04/06/2015 1,197.00p 1,199.92p 1,184.00p 1,188.00p 175093
03/06/2015 1,195.00p 1,202.00p 1,185.00p 1,191.00p 425845
02/06/2015 1,206.00p 1,206.00p 1,189.00p 1,189.00p 133106
01/06/2015 1,201.00p 1,210.00p 1,184.00p 1,198.00p 781211
29/05/2015 1,206.00p 1,217.00p 1,186.00p 1,189.00p 415545
28/05/2015 1,209.00p 1,215.00p 1,195.48p 1,208.00p 354160
27/05/2015 1,162.00p 1,218.00p 1,162.00p 1,211.00p 414447
26/05/2015 1,181.00p 1,194.00p 1,165.00p 1,178.00p 155512
22/05/2015 1,180.00p 1,206.03p 1,170.00p 1,175.00p 269687
21/05/2015 1,169.00p 1,185.00p 1,156.00p 1,180.00p 383824
20/05/2015 1,157.00p 1,169.92p 1,148.00p 1,168.00p 215396
19/05/2015 1,165.00p 1,171.00p 1,147.00p 1,164.00p 149900
18/05/2015 1,141.00p 1,155.00p 1,138.00p 1,155.00p 467617
15/05/2015 1,143.00p 1,152.00p 1,136.00p 1,150.00p 230079
14/05/2015 1,144.00p 1,144.00p 1,125.77p 1,131.00p 188254
13/05/2015 1,138.00p 1,152.00p 1,129.80p 1,137.00p 507878
12/05/2015 1,174.00p 1,189.00p 1,140.19p 1,142.00p 457932
11/05/2015 1,162.00p 1,192.00p 1,149.34p 1,183.00p 274164
08/05/2015 1,150.00p 1,177.00p 1,147.00p 1,158.00p 480516
07/05/2015 1,125.00p 1,151.28p 1,119.00p 1,140.00p 614335
06/05/2015 1,146.00p 1,152.00p 1,130.00p 1,136.00p 227330
05/05/2015 1,168.00p 1,174.00p 1,133.00p 1,144.00p 527505
01/05/2015 1,190.00p 1,193.28p 1,153.00p 1,156.00p 267794
30/04/2015 1,162.00p 1,197.00p 1,133.42p 1,189.00p 689585
29/04/2015 1,101.00p 1,160.00p 1,085.00p 1,155.00p 954168
28/04/2015 1,106.00p 1,114.40p 1,074.00p 1,076.00p 374070
27/04/2015 1,092.00p 1,126.40p 1,085.00p 1,111.00p 202844
24/04/2015 1,080.00p 1,097.00p 1,080.00p 1,095.00p 338814
23/04/2015 1,076.00p 1,095.00p 1,076.00p 1,086.00p 322658
22/04/2015 1,082.00p 1,089.50p 1,069.36p 1,084.00p 421397
21/04/2015 1,070.00p 1,090.00p 1,067.00p 1,083.00p 275770
20/04/2015 1,069.00p 1,074.28p 1,062.00p 1,066.00p 227167
17/04/2015 1,068.00p 1,079.00p 1,059.00p 1,059.00p 195552
16/04/2015 1,082.00p 1,087.00p 1,064.00p 1,072.00p 551055
15/04/2015 1,055.00p 1,087.13p 1,048.00p 1,083.00p 393548
14/04/2015 1,067.00p 1,067.00p 1,040.00p 1,049.00p 321724
13/04/2015 1,080.00p 1,080.00p 1,043.00p 1,056.00p 210509
10/04/2015 1,069.00p 1,078.00p 1,053.00p 1,065.00p 330579
09/04/2015 1,036.00p 1,071.00p 1,028.00p 1,070.00p 420946
08/04/2015 1,044.00p 1,044.28p 1,020.10p 1,033.00p 564537
07/04/2015 1,033.00p 1,040.00p 1,022.00p 1,037.00p 751774
02/04/2015 1,023.00p 1,045.00p 999.00p 1,038.00p 239154
01/04/2015 1,015.00p 1,027.00p 1,000.00p 1,019.00p 419820
31/03/2015 1,032.00p 1,044.00p 1,018.00p 1,022.00p 210955
30/03/2015 1,027.00p 1,052.00p 1,026.00p 1,043.00p 161830
27/03/2015 1,036.00p 1,051.00p 1,016.00p 1,022.00p 394871
26/03/2015 1,010.00p 1,038.00p 1,004.00p 1,035.00p 267093
25/03/2015 1,017.00p 1,027.00p 1,016.00p 1,020.00p 161142
24/03/2015 1,030.00p 1,042.05p 1,015.94p 1,025.00p 191885
23/03/2015 1,040.00p 1,040.00p 1,013.63p 1,025.00p 439250
20/03/2015 1,018.00p 1,037.00p 1,010.05p 1,035.00p 400173
19/03/2015 1,000.00p 1,020.00p 1,000.00p 1,012.00p 282295
18/03/2015 1,012.00p 1,029.00p 1,009.00p 1,020.00p 490241
17/03/2015 1,015.00p 1,019.00p 1,001.76p 1,015.00p 736231
16/03/2015 1,015.00p 1,016.55p 999.99p 1,014.00p 708398
13/03/2015 987.00p 1,014.00p 987.00p 1,010.00p 320147
12/03/2015 1,005.00p 1,025.00p 988.10p 994.00p 257832
11/03/2015 976.50p 1,023.00p 963.85p 1,013.00p 456614
10/03/2015 965.50p 993.50p 963.00p 967.00p 408635
09/03/2015 980.00p 980.00p 956.50p 971.00p 1034641
06/03/2015 1,000.00p 1,001.56p 970.50p 973.50p 363841
05/03/2015 968.50p 1,019.00p 950.00p 1,001.00p 496984
04/03/2015 896.00p 975.50p 876.00p 963.00p 1200440
03/03/2015 885.00p 898.00p 870.50p 870.50p 432190
02/03/2015 871.50p 899.00p 871.50p 887.50p 229128
27/02/2015 863.50p 886.00p 861.87p 877.00p 284074
26/02/2015 859.50p 864.41p 837.50p 860.00p 227635
25/02/2015 849.00p 866.00p 841.44p 865.50p 155076
24/02/2015 868.50p 868.50p 833.00p 842.50p 699519
23/02/2015 860.50p 871.00p 852.19p 862.50p 347560
20/02/2015 852.50p 861.00p 851.00p 852.50p 139258
19/02/2015 846.00p 865.00p 846.00p 862.50p 137764
18/02/2015 853.50p 858.50p 842.00p 846.50p 177810
17/02/2015 851.50p 853.50p 841.50p 847.00p 201110
16/02/2015 850.50p 851.00p 842.00p 847.00p 152289
13/02/2015 867.50p 867.50p 847.50p 850.50p 701232
12/02/2015 840.50p 867.50p 836.81p 859.00p 411070
11/02/2015 836.50p 840.00p 830.00p 835.50p 131611
10/02/2015 830.00p 843.00p 829.00p 834.00p 180504
09/02/2015 835.50p 835.50p 825.00p 832.50p 243518
06/02/2015 830.00p 841.50p 830.00p 835.50p 288401
05/02/2015 834.50p 842.50p 832.00p 839.50p 183015
04/02/2015 828.00p 843.00p 828.00p 841.00p 152342
03/02/2015 834.00p 841.50p 827.00p 831.00p 315957
02/02/2015 825.50p 845.50p 811.00p 830.00p 515018
30/01/2015 830.00p 830.00p 801.00p 821.00p 335932
29/01/2015 821.50p 835.00p 821.50p 830.00p 221526
28/01/2015 835.00p 835.00p 820.50p 827.00p 327252
27/01/2015 846.00p 853.00p 822.50p 829.50p 185318
26/01/2015 860.00p 860.00p 843.00p 843.00p 289891
23/01/2015 846.00p 874.00p 840.31p 859.50p 460139
22/01/2015 847.00p 849.78p 835.91p 841.00p 305238
21/01/2015 839.00p 851.50p 828.06p 840.50p 236113
20/01/2015 839.00p 839.50p 826.00p 832.00p 458311
19/01/2015 830.00p 838.00p 815.00p 835.50p 1440991
16/01/2015 844.00p 852.00p 823.50p 824.50p 450954
15/01/2015 821.00p 843.50p 814.50p 841.50p 341600
14/01/2015 814.50p 842.00p 804.00p 817.00p 722640
13/01/2015 781.00p 821.00p 780.00p 820.50p 1091937
12/01/2015 729.00p 750.00p 727.35p 749.50p 278748
09/01/2015 733.00p 739.06p 714.00p 738.00p 232474
08/01/2015 740.00p 740.00p 728.41p 729.00p 159372
07/01/2015 726.00p 738.50p 726.00p 732.50p 143089
06/01/2015 715.00p 734.50p 715.00p 725.00p 137983
05/01/2015 721.00p 729.00p 717.00p 722.50p 141991
02/01/2015 734.00p 734.00p 719.50p 725.50p 155693
31/12/2014 719.00p 733.90p 717.90p 732.00p 23824
30/12/2014 729.50p 729.50p 720.00p 727.50p 59866
29/12/2014 739.00p 739.00p 722.00p 727.00p 113032
24/12/2014 730.00p 737.50p 718.28p 734.50p 121440
23/12/2014 736.00p 736.00p 710.00p 723.00p 337946
22/12/2014 703.00p 737.50p 697.00p 737.50p 316457
19/12/2014 700.00p 712.50p 690.00p 705.50p 2721629
18/12/2014 705.00p 705.00p 688.00p 693.00p 169885
17/12/2014 686.50p 707.12p 686.50p 694.00p 214295
16/12/2014 705.00p 705.00p 683.50p 690.00p 341663
15/12/2014 680.50p 704.50p 675.62p 692.50p 287588
12/12/2014 665.00p 665.00p 650.00p 656.50p 214470
11/12/2014 661.00p 664.00p 651.50p 663.00p 119919
10/12/2014 658.00p 663.50p 648.09p 662.00p 125072
09/12/2014 646.00p 664.00p 646.00p 650.00p 96411
08/12/2014 641.00p 661.50p 640.90p 661.00p 71387
05/12/2014 631.50p 648.25p 625.25p 646.00p 169600
04/12/2014 632.00p 632.00p 618.00p 627.00p 79666
03/12/2014 628.50p 631.50p 623.50p 626.50p 193499
02/12/2014 615.50p 627.00p 615.50p 625.00p 229435
01/12/2014 629.50p 637.70p 617.50p 621.50p 82085
28/11/2014 636.50p 640.00p 631.50p 636.00p 121613
27/11/2014 636.50p 642.44p 633.50p 636.00p 53672
26/11/2014 640.00p 646.50p 635.00p 639.00p 151468
25/11/2014 636.50p 649.15p 632.14p 643.00p 158417
24/11/2014 641.00p 641.00p 628.30p 633.00p 96458
21/11/2014 632.50p 643.00p 632.50p 636.50p 105164
20/11/2014 644.50p 644.50p 627.88p 636.50p 110081
19/11/2014 635.50p 640.88p 631.00p 638.50p 108969

*Close Price adjusted for both dividends and splits