Greggs (GRG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
18/11/2014 631.50p 639.03p 626.50p 633.50p 119004
17/11/2014 630.50p 632.00p 619.84p 627.50p 110691
14/11/2014 630.00p 632.50p 621.37p 631.50p 115324
13/11/2014 626.50p 630.00p 618.00p 630.00p 118978
12/11/2014 625.00p 625.00p 618.00p 623.00p 553984
11/11/2014 612.50p 624.50p 612.50p 621.50p 198301
10/11/2014 606.50p 618.50p 598.85p 618.50p 144962
07/11/2014 625.50p 625.50p 600.00p 605.50p 248423
06/11/2014 615.00p 625.00p 611.50p 618.50p 113859
05/11/2014 605.50p 620.00p 605.50p 615.50p 149511
04/11/2014 612.50p 620.00p 600.97p 607.00p 456883
03/11/2014 601.50p 613.50p 601.50p 609.00p 441548
31/10/2014 574.50p 610.00p 574.50p 605.00p 346641
30/10/2014 570.50p 578.50p 564.00p 575.00p 1616481
29/10/2014 574.50p 586.50p 567.00p 577.00p 333222
28/10/2014 580.00p 580.00p 576.00p 577.50p 283662
27/10/2014 575.50p 580.00p 574.00p 577.00p 228254
24/10/2014 579.00p 580.12p 572.00p 579.00p 130852
23/10/2014 584.00p 585.00p 568.38p 580.00p 161879
22/10/2014 577.00p 582.00p 577.00p 579.00p 286943
21/10/2014 569.50p 584.00p 569.50p 579.50p 157053
20/10/2014 583.00p 586.00p 571.90p 578.00p 71857
17/10/2014 569.50p 581.75p 566.00p 573.50p 94826
16/10/2014 562.00p 571.35p 547.80p 565.50p 110475
15/10/2014 579.00p 582.12p 563.00p 567.00p 87230
14/10/2014 569.00p 582.00p 569.00p 577.00p 119512
13/10/2014 574.50p 582.15p 567.05p 576.50p 242216
10/10/2014 590.00p 591.00p 579.00p 580.00p 393497
09/10/2014 599.50p 600.00p 589.50p 591.00p 165783
08/10/2014 600.00p 604.00p 589.25p 591.00p 123106
07/10/2014 602.00p 610.00p 597.00p 607.00p 212380
06/10/2014 594.50p 610.00p 593.50p 595.00p 104436
03/10/2014 598.50p 605.38p 588.37p 604.00p 123720
02/10/2014 604.50p 610.00p 589.00p 589.00p 99333
01/10/2014 590.00p 604.50p 590.00p 598.00p 132000
30/09/2014 594.50p 599.50p 586.75p 592.00p 78667
29/09/2014 589.00p 601.50p 589.00p 594.50p 94304
26/09/2014 595.50p 597.13p 585.50p 589.50p 791036
25/09/2014 605.00p 605.75p 590.00p 592.50p 98821
24/09/2014 611.50p 611.50p 597.00p 598.00p 121057
23/09/2014 592.00p 649.00p 590.50p 604.00p 799872
22/09/2014 595.00p 598.37p 590.00p 590.00p 107552
19/09/2014 598.00p 600.00p 590.00p 595.50p 124776
18/09/2014 598.00p 599.50p 593.39p 595.00p 83026
17/09/2014 609.00p 609.00p 593.00p 595.00p 143188
16/09/2014 602.00p 607.38p 588.42p 595.00p 191903
15/09/2014 560.00p 617.00p 560.00p 602.00p 834477
12/09/2014 531.50p 538.00p 527.72p 536.00p 39088
11/09/2014 540.00p 540.00p 530.42p 536.00p 86729
10/09/2014 532.00p 537.50p 529.80p 536.50p 56298
09/09/2014 533.50p 540.00p 533.50p 539.50p 122251
08/09/2014 539.00p 539.00p 526.50p 536.00p 64134
05/09/2014 540.00p 540.00p 532.65p 538.00p 107194
04/09/2014 545.00p 545.50p 535.33p 540.00p 63082
03/09/2014 547.50p 547.50p 535.00p 539.00p 116814
02/09/2014 544.00p 548.05p 541.74p 547.00p 129554
01/09/2014 550.00p 550.00p 540.50p 542.50p 99031
29/08/2014 549.00p 549.00p 540.54p 547.00p 103280
28/08/2014 548.00p 552.50p 541.50p 547.00p 142270
27/08/2014 548.50p 551.00p 540.00p 548.00p 277063
26/08/2014 545.00p 550.50p 544.22p 546.00p 262322
22/08/2014 554.00p 555.50p 545.00p 550.00p 81763
21/08/2014 558.00p 560.30p 552.50p 555.00p 51653
20/08/2014 561.50p 565.00p 553.30p 558.00p 121774
19/08/2014 561.00p 561.00p 554.00p 559.00p 66292
18/08/2014 557.00p 565.00p 541.50p 560.00p 143322
15/08/2014 563.50p 564.50p 551.00p 556.50p 115102
14/08/2014 550.50p 559.50p 545.60p 557.00p 106426
13/08/2014 541.50p 555.00p 541.50p 547.50p 124335
12/08/2014 548.50p 551.50p 540.37p 545.50p 130249
11/08/2014 539.00p 550.50p 533.50p 547.00p 124894
08/08/2014 525.00p 545.00p 525.00p 540.00p 194846
07/08/2014 525.50p 533.50p 520.50p 533.50p 90801
06/08/2014 531.00p 532.00p 519.00p 523.50p 109036
05/08/2014 520.50p 537.00p 520.00p 532.00p 119559
04/08/2014 519.00p 527.50p 515.92p 523.00p 132776
01/08/2014 521.00p 524.66p 514.50p 523.00p 188336
31/07/2014 528.50p 529.00p 511.50p 523.50p 142244
30/07/2014 510.00p 528.50p 503.00p 520.50p 193435
29/07/2014 510.50p 511.00p 497.50p 500.00p 155122
28/07/2014 510.50p 513.50p 507.00p 507.00p 43883
25/07/2014 520.50p 523.12p 510.00p 511.00p 96513
24/07/2014 518.00p 520.50p 509.00p 516.50p 100815
23/07/2014 512.50p 520.00p 509.00p 513.50p 105950
22/07/2014 506.00p 515.50p 504.00p 510.00p 142164
21/07/2014 505.00p 516.00p 504.00p 510.00p 126597
18/07/2014 525.50p 525.50p 502.50p 504.00p 241180
17/07/2014 525.50p 534.00p 520.00p 525.00p 96028
16/07/2014 522.00p 528.50p 520.00p 522.50p 218238
15/07/2014 530.50p 531.00p 518.91p 520.00p 66032
14/07/2014 531.00p 534.00p 524.00p 528.00p 66569
11/07/2014 528.50p 536.50p 525.00p 530.00p 127448
10/07/2014 533.50p 535.50p 520.50p 526.00p 126692
09/07/2014 543.50p 543.50p 524.00p 532.50p 131475
08/07/2014 549.00p 553.00p 530.50p 532.50p 165662
07/07/2014 569.00p 569.00p 559.50p 564.50p 72370
04/07/2014 562.00p 570.50p 562.00p 568.00p 88389
03/07/2014 572.00p 574.00p 560.45p 567.00p 175751
02/07/2014 553.00p 579.50p 553.00p 572.00p 170604
01/07/2014 534.50p 565.00p 533.70p 559.50p 377197
30/06/2014 525.00p 538.00p 524.50p 536.00p 106928
27/06/2014 523.00p 528.00p 521.50p 525.50p 86336
26/06/2014 520.50p 530.00p 520.50p 526.00p 76220
25/06/2014 529.50p 532.00p 518.50p 521.50p 81583
24/06/2014 526.50p 533.00p 520.10p 532.00p 102243
23/06/2014 537.00p 537.00p 525.50p 527.00p 81778
20/06/2014 522.00p 544.00p 521.00p 538.00p 218540
19/06/2014 524.00p 529.50p 511.50p 521.00p 166256
18/06/2014 518.00p 525.50p 517.50p 521.00p 66341
17/06/2014 518.50p 525.50p 516.00p 516.50p 53510
16/06/2014 525.50p 526.50p 513.49p 522.50p 338616
13/06/2014 518.50p 526.50p 518.50p 526.50p 80837
12/06/2014 525.50p 527.75p 520.25p 526.00p 93401
11/06/2014 524.00p 530.50p 519.50p 527.00p 95053
10/06/2014 527.00p 534.63p 520.50p 522.50p 69552
09/06/2014 525.00p 529.50p 522.00p 522.50p 87097
06/06/2014 526.50p 526.50p 518.00p 522.00p 66505
05/06/2014 525.50p 532.00p 518.00p 526.50p 68611
04/06/2014 525.00p 529.00p 521.00p 528.00p 69350
03/06/2014 528.50p 533.00p 523.50p 528.00p 238659
02/06/2014 524.00p 533.00p 521.37p 531.00p 605943
30/05/2014 525.00p 527.00p 519.00p 522.00p 227203
29/05/2014 518.00p 529.00p 518.00p 523.00p 189419
28/05/2014 520.00p 521.80p 515.12p 520.00p 64277
27/05/2014 514.00p 527.00p 514.00p 522.50p 236382
23/05/2014 515.00p 518.50p 510.92p 517.00p 61563
22/05/2014 517.00p 522.50p 513.82p 516.00p 143331
21/05/2014 515.50p 530.12p 515.50p 521.00p 289093
20/05/2014 527.00p 527.00p 519.10p 525.00p 77267
19/05/2014 524.50p 535.00p 514.62p 525.50p 155649
16/05/2014 526.00p 531.50p 519.00p 521.00p 68541
15/05/2014 530.50p 543.00p 527.00p 530.50p 87601
14/05/2014 536.00p 544.50p 528.38p 533.50p 81295
13/05/2014 539.50p 542.25p 532.00p 536.50p 76596
12/05/2014 542.50p 545.87p 536.50p 540.00p 91667
09/05/2014 545.00p 549.00p 537.98p 543.50p 226357
08/05/2014 550.00p 550.00p 538.50p 543.50p 211666
07/05/2014 549.00p 550.37p 539.00p 544.00p 101074
06/05/2014 547.50p 554.00p 536.00p 548.00p 187273
02/05/2014 549.50p 551.50p 537.00p 550.00p 229728
01/05/2014 536.50p 562.87p 533.80p 551.50p 311514
30/04/2014 518.50p 538.00p 507.85p 535.00p 401367
29/04/2014 504.50p 517.50p 504.50p 517.50p 138014
28/04/2014 506.50p 509.00p 500.85p 505.00p 48706
25/04/2014 504.00p 510.00p 504.00p 507.00p 41343
24/04/2014 501.50p 514.50p 501.50p 508.50p 80268
23/04/2014 506.00p 513.00p 504.27p 507.00p 51810
22/04/2014 518.00p 518.50p 505.00p 508.00p 107240
17/04/2014 502.50p 515.00p 500.80p 510.00p 97792
16/04/2014 494.00p 510.00p 492.92p 505.00p 213957
15/04/2014 492.75p 501.50p 483.00p 489.75p 273761
14/04/2014 497.00p 502.50p 491.50p 495.25p 75644
11/04/2014 509.50p 509.50p 494.00p 502.50p 279773
10/04/2014 500.00p 508.50p 492.85p 505.50p 121923
09/04/2014 509.50p 518.00p 491.61p 501.50p 105856
08/04/2014 522.00p 524.00p 512.50p 518.00p 284957
07/04/2014 512.00p 525.50p 512.00p 523.00p 326633
04/04/2014 519.50p 527.63p 516.63p 519.00p 292599
03/04/2014 514.50p 521.00p 507.00p 520.00p 326658
02/04/2014 515.00p 522.50p 509.63p 511.50p 176190
01/04/2014 503.50p 515.00p 503.20p 511.00p 100178
31/03/2014 505.50p 507.00p 501.00p 505.50p 86713
28/03/2014 499.00p 511.50p 495.00p 501.50p 108496
27/03/2014 497.25p 499.75p 491.00p 499.75p 91767
26/03/2014 502.00p 504.00p 495.00p 498.50p 161462
25/03/2014 495.25p 505.50p 495.25p 499.75p 572493
24/03/2014 499.00p 501.00p 490.37p 497.25p 143820
21/03/2014 499.75p 506.00p 497.00p 497.00p 249456
20/03/2014 501.50p 509.50p 497.86p 502.50p 115790
19/03/2014 499.00p 508.00p 498.50p 505.50p 60626
18/03/2014 492.25p 501.88p 490.25p 498.00p 115676
17/03/2014 491.25p 495.75p 488.42p 494.25p 70578
14/03/2014 486.00p 495.00p 484.25p 492.50p 80345
13/03/2014 499.00p 500.26p 484.49p 490.00p 218847
12/03/2014 508.00p 508.00p 497.75p 500.00p 104675
11/03/2014 509.00p 509.50p 501.00p 503.50p 125864
10/03/2014 506.50p 511.29p 501.53p 507.50p 113434
07/03/2014 512.00p 518.00p 506.00p 508.50p 132232
06/03/2014 512.00p 516.50p 509.50p 509.50p 157152
05/03/2014 502.00p 512.50p 497.75p 512.00p 138171
04/03/2014 498.00p 504.00p 494.75p 502.00p 594508
03/03/2014 493.50p 503.50p 490.00p 494.75p 153770
28/02/2014 489.25p 503.50p 484.00p 503.50p 207747
27/02/2014 477.75p 489.75p 477.75p 488.00p 289076
26/02/2014 524.50p 530.00p 476.75p 481.50p 790926
25/02/2014 535.00p 535.00p 524.50p 530.00p 229338
24/02/2014 520.50p 539.00p 520.01p 533.50p 325677
21/02/2014 521.00p 524.50p 516.00p 524.00p 119202
20/02/2014 515.00p 523.00p 513.00p 522.50p 112103
19/02/2014 509.00p 521.50p 508.13p 518.00p 398607
18/02/2014 509.50p 515.00p 506.00p 514.00p 108213
17/02/2014 507.00p 518.50p 506.00p 510.00p 122621
14/02/2014 506.00p 511.50p 504.09p 509.50p 85224
13/02/2014 507.00p 509.00p 500.50p 507.00p 73194
12/02/2014 507.00p 510.50p 502.58p 509.00p 94826
11/02/2014 503.00p 507.00p 502.53p 507.00p 57498
10/02/2014 508.00p 508.75p 501.63p 507.00p 83901
07/02/2014 512.00p 518.50p 505.28p 508.00p 165857
06/02/2014 502.00p 512.75p 498.50p 509.50p 129142
05/02/2014 495.00p 500.50p 493.75p 500.00p 92757

*Close Price adjusted for both dividends and splits