Greggs (GRG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
22/04/2013 466.10p 466.61p 460.60p 462.00p 101389
19/04/2013 451.50p 464.50p 451.50p 464.50p 203038
18/04/2013 459.60p 460.01p 451.73p 455.30p 164610
17/04/2013 469.10p 470.51p 455.30p 457.00p 254788
16/04/2013 472.50p 475.00p 465.50p 467.30p 151070
15/04/2013 478.80p 479.40p 473.30p 475.00p 149199
12/04/2013 475.60p 478.49p 469.60p 477.40p 144300
11/04/2013 472.50p 475.00p 467.91p 474.00p 98172
10/04/2013 461.50p 471.40p 460.60p 470.00p 125092
09/04/2013 460.00p 463.00p 457.08p 461.80p 1170634
08/04/2013 476.50p 476.50p 459.57p 460.00p 429033
05/04/2013 474.90p 479.60p 471.90p 474.70p 192075
04/04/2013 473.10p 480.56p 469.30p 473.00p 212810
03/04/2013 480.00p 480.00p 468.20p 471.50p 176126
02/04/2013 478.70p 480.95p 476.08p 480.00p 171389
28/03/2013 474.60p 481.40p 467.00p 476.80p 300834
27/03/2013 479.20p 479.20p 466.30p 473.50p 391565
26/03/2013 480.80p 482.90p 475.60p 478.00p 191226
25/03/2013 472.70p 482.04p 472.70p 479.50p 170944
22/03/2013 482.30p 484.90p 478.70p 480.00p 207332
21/03/2013 485.00p 485.47p 476.50p 481.00p 301053
20/03/2013 502.50p 523.50p 480.00p 480.00p 766134
19/03/2013 516.50p 523.50p 504.91p 523.50p 260574
18/03/2013 496.50p 518.00p 496.50p 518.00p 190619
15/03/2013 502.00p 504.50p 498.45p 504.50p 232416
14/03/2013 503.00p 504.00p 496.90p 502.50p 209413
13/03/2013 503.00p 503.55p 496.82p 500.00p 781288
12/03/2013 505.00p 507.14p 501.00p 501.00p 115320
11/03/2013 505.00p 506.00p 500.50p 504.50p 112683
08/03/2013 506.50p 510.00p 505.00p 506.00p 79066
07/03/2013 512.00p 512.50p 507.50p 508.00p 121298
06/03/2013 509.00p 515.00p 506.50p 509.50p 100109
05/03/2013 506.50p 511.50p 506.50p 510.00p 103911
04/03/2013 500.00p 508.50p 500.00p 508.50p 115662
01/03/2013 501.50p 506.50p 496.67p 503.00p 138093
28/02/2013 498.00p 504.00p 495.61p 500.50p 138430
27/02/2013 498.00p 499.20p 494.80p 497.60p 172106
26/02/2013 490.10p 496.00p 486.09p 496.00p 65786
25/02/2013 500.00p 500.00p 493.63p 498.90p 150140
22/02/2013 498.60p 500.00p 495.10p 497.80p 125762
21/02/2013 498.00p 500.00p 493.70p 496.40p 340932
20/02/2013 496.00p 501.82p 495.30p 500.00p 244163
19/02/2013 500.00p 500.00p 489.06p 496.00p 139387
18/02/2013 489.90p 491.10p 486.46p 491.10p 133965
15/02/2013 487.30p 496.20p 484.01p 488.10p 176394
14/02/2013 480.90p 491.20p 478.70p 486.00p 147912
13/02/2013 478.40p 482.44p 476.10p 478.70p 464902
12/02/2013 483.10p 484.00p 467.26p 480.00p 151267
11/02/2013 482.70p 487.40p 480.63p 484.00p 192156
08/02/2013 481.70p 486.40p 478.50p 484.00p 1088633
07/02/2013 486.90p 492.12p 482.30p 482.30p 177336
06/02/2013 483.10p 488.50p 480.29p 488.20p 291294
05/02/2013 478.20p 486.10p 477.90p 483.20p 638877
04/02/2013 479.50p 482.70p 478.00p 478.20p 366124
01/02/2013 478.70p 481.40p 475.10p 481.20p 285675
31/01/2013 476.70p 482.54p 475.90p 478.00p 107708
30/01/2013 483.90p 483.90p 471.84p 480.00p 164918
29/01/2013 487.20p 488.06p 473.49p 481.50p 163226
28/01/2013 480.00p 485.10p 479.52p 482.40p 1823071
25/01/2013 483.90p 484.40p 474.93p 480.00p 407135
24/01/2013 481.10p 482.10p 475.00p 480.00p 849299
23/01/2013 475.00p 479.70p 473.46p 475.00p 217321
22/01/2013 470.00p 474.60p 468.90p 474.40p 147697
21/01/2013 464.30p 475.64p 463.31p 471.50p 178095
18/01/2013 463.30p 465.90p 453.21p 463.10p 654753
17/01/2013 455.10p 458.30p 454.00p 457.10p 225554
16/01/2013 456.00p 456.19p 453.20p 455.00p 275329
15/01/2013 450.30p 454.70p 449.95p 453.10p 317213
14/01/2013 454.00p 454.00p 449.50p 451.00p 384338
11/01/2013 454.20p 455.50p 446.10p 452.50p 953697
10/01/2013 448.50p 452.65p 441.80p 452.60p 596126
09/01/2013 445.00p 454.27p 444.51p 449.00p 687881
08/01/2013 456.70p 458.00p 450.80p 451.00p 351356
07/01/2013 458.80p 462.80p 456.65p 458.00p 1634233
04/01/2013 457.80p 459.40p 456.19p 459.30p 113332
03/01/2013 458.00p 462.34p 451.90p 458.50p 1024972
02/01/2013 460.00p 462.88p 456.80p 457.30p 291174
31/12/2012 458.90p 458.90p 452.61p 454.00p 93305
28/12/2012 458.30p 458.30p 455.00p 455.80p 120334
27/12/2012 462.00p 462.47p 452.10p 457.30p 106742
24/12/2012 458.20p 460.31p 452.20p 455.60p 77351
21/12/2012 461.10p 466.00p 456.30p 461.60p 486393
20/12/2012 467.00p 467.80p 461.10p 461.10p 346797
19/12/2012 462.00p 468.29p 460.20p 466.00p 164199
18/12/2012 464.30p 464.86p 456.91p 459.80p 161729
17/12/2012 464.30p 464.30p 452.42p 461.60p 143261
14/12/2012 461.00p 465.16p 458.10p 460.90p 106907
13/12/2012 463.30p 469.20p 459.10p 460.00p 359598
12/12/2012 463.20p 464.70p 460.10p 462.80p 181400
11/12/2012 474.50p 476.00p 461.50p 461.70p 567324
10/12/2012 479.00p 479.00p 468.81p 472.50p 256542
07/12/2012 485.00p 488.66p 478.30p 486.50p 107325
06/12/2012 484.20p 488.00p 473.58p 487.00p 73719
05/12/2012 484.00p 489.70p 481.00p 483.10p 89025
04/12/2012 479.00p 484.20p 479.00p 481.50p 65368
03/12/2012 483.40p 484.63p 478.24p 479.90p 160380
30/11/2012 482.00p 484.70p 480.67p 480.80p 107789
29/11/2012 480.30p 482.71p 476.86p 481.00p 135992
28/11/2012 479.50p 482.60p 476.10p 482.40p 225176
27/11/2012 478.50p 479.60p 475.10p 478.30p 92014
26/11/2012 483.10p 483.10p 472.50p 474.50p 97657
23/11/2012 475.70p 481.80p 470.78p 480.60p 420984
22/11/2012 473.20p 477.80p 470.40p 477.10p 60887
21/11/2012 467.90p 476.00p 466.50p 470.30p 1024914
20/11/2012 463.80p 470.30p 463.80p 466.50p 196369
19/11/2012 462.00p 465.50p 462.00p 463.40p 168029
16/11/2012 464.00p 469.10p 461.20p 462.50p 330906
15/11/2012 466.50p 468.28p 463.19p 465.90p 185770
14/11/2012 467.40p 472.36p 464.20p 467.00p 63772
13/11/2012 466.20p 469.10p 462.00p 467.40p 119144
12/11/2012 466.50p 472.62p 465.80p 468.50p 81375
09/11/2012 471.40p 473.00p 463.94p 468.10p 133111
08/11/2012 469.40p 478.32p 464.70p 473.50p 439800
07/11/2012 469.70p 472.00p 460.40p 467.40p 108812
06/11/2012 466.00p 475.17p 464.20p 468.00p 121805
05/11/2012 468.70p 470.00p 464.00p 468.20p 133023
02/11/2012 464.70p 468.45p 462.99p 468.40p 168377
01/11/2012 467.90p 475.08p 461.00p 465.10p 540632
31/10/2012 462.00p 469.40p 462.00p 467.90p 452187
30/10/2012 473.00p 475.02p 468.00p 469.50p 136267
29/10/2012 472.00p 472.00p 466.20p 471.80p 147307
26/10/2012 489.90p 489.90p 465.70p 470.90p 540982
25/10/2012 470.20p 478.30p 468.80p 473.20p 418285
24/10/2012 467.80p 470.20p 458.57p 468.60p 734796
23/10/2012 481.00p 482.00p 465.57p 468.20p 524430
22/10/2012 483.00p 483.29p 474.69p 479.50p 207181
19/10/2012 483.80p 486.20p 477.30p 484.40p 206682
18/10/2012 486.20p 488.70p 485.00p 485.60p 201600
17/10/2012 484.60p 493.70p 483.20p 486.30p 256670
16/10/2012 492.90p 492.90p 484.50p 486.10p 233174
15/10/2012 492.80p 494.58p 486.90p 490.80p 615047
12/10/2012 496.00p 497.28p 490.79p 494.20p 351997
11/10/2012 494.00p 504.00p 483.91p 495.50p 446461
10/10/2012 516.00p 525.00p 516.00p 516.50p 185740
09/10/2012 519.00p 522.35p 516.23p 520.00p 79274
08/10/2012 512.50p 523.50p 512.50p 521.00p 128068
05/10/2012 513.00p 523.00p 503.50p 520.50p 220867
04/10/2012 507.00p 517.50p 506.96p 513.00p 151097
03/10/2012 505.50p 513.50p 503.50p 508.50p 104936
02/10/2012 505.50p 511.00p 500.02p 507.00p 156980
01/10/2012 501.50p 505.50p 501.50p 504.50p 128430
28/09/2012 503.00p 504.17p 493.10p 502.00p 64174
27/09/2012 503.50p 504.61p 499.86p 502.50p 30719
26/09/2012 500.50p 504.00p 499.20p 502.00p 155423
25/09/2012 508.00p 508.00p 503.50p 504.00p 129884
24/09/2012 504.00p 509.00p 504.00p 507.00p 114901
21/09/2012 506.00p 506.50p 502.00p 503.50p 202189
20/09/2012 504.00p 510.64p 502.82p 507.50p 94282
19/09/2012 505.00p 506.28p 498.74p 505.50p 103940
18/09/2012 498.40p 508.20p 496.50p 505.00p 193125
17/09/2012 493.60p 502.50p 493.60p 501.00p 145958
14/09/2012 497.60p 506.40p 494.14p 500.00p 276485
13/09/2012 495.00p 499.80p 491.00p 494.60p 109134
12/09/2012 491.60p 506.00p 491.60p 495.80p 304839
11/09/2012 486.70p 490.90p 484.30p 490.60p 159198
10/09/2012 492.00p 492.00p 485.00p 486.70p 214481
07/09/2012 493.00p 519.50p 487.30p 490.10p 131668
06/09/2012 485.90p 495.00p 485.90p 493.70p 166063
05/09/2012 482.00p 491.00p 481.00p 490.50p 602411
04/09/2012 495.60p 500.73p 487.60p 488.70p 145358
03/09/2012 500.00p 500.00p 486.87p 493.00p 170161
31/08/2012 489.80p 495.70p 489.40p 490.80p 111427
30/08/2012 490.50p 495.50p 489.10p 490.50p 1092953
29/08/2012 492.30p 494.88p 486.44p 490.00p 364750
28/08/2012 495.30p 495.30p 489.15p 492.00p 173882
24/08/2012 494.20p 502.00p 493.60p 494.50p 109289
23/08/2012 499.00p 501.50p 491.25p 495.30p 111785
22/08/2012 502.00p 506.00p 494.60p 499.00p 190204
21/08/2012 496.00p 506.00p 496.00p 505.00p 397421
20/08/2012 503.50p 504.59p 497.00p 499.10p 89228
17/08/2012 504.50p 508.00p 491.70p 503.50p 176279
16/08/2012 504.50p 506.75p 496.60p 503.00p 360273
15/08/2012 502.00p 507.00p 502.00p 506.00p 175044
14/08/2012 495.50p 504.10p 494.80p 504.00p 630898
13/08/2012 490.00p 496.00p 490.00p 493.90p 135862
10/08/2012 491.70p 495.00p 489.50p 494.20p 123807
09/08/2012 489.70p 493.00p 484.57p 492.00p 230005
08/08/2012 489.00p 495.80p 489.00p 490.00p 282797
07/08/2012 494.10p 500.78p 486.50p 491.50p 913469
06/08/2012 511.50p 514.19p 502.36p 505.00p 182279
03/08/2012 510.00p 511.02p 508.00p 509.50p 442327
02/08/2012 512.00p 521.50p 504.06p 509.50p 91804
01/08/2012 516.00p 518.50p 508.03p 514.00p 76325
31/07/2012 515.00p 526.00p 511.50p 515.00p 66030
30/07/2012 520.00p 520.00p 506.94p 516.50p 21478
27/07/2012 513.00p 518.00p 511.50p 517.50p 75898
26/07/2012 510.50p 519.00p 507.22p 512.50p 127523
25/07/2012 512.00p 518.00p 503.06p 508.00p 223670
24/07/2012 512.50p 520.00p 509.98p 510.50p 72979
23/07/2012 518.50p 521.50p 509.50p 509.50p 109331
20/07/2012 524.50p 524.50p 516.50p 518.50p 54676
19/07/2012 519.50p 523.00p 509.79p 521.50p 148300
18/07/2012 514.00p 523.00p 514.00p 521.00p 101443
17/07/2012 513.00p 520.00p 509.00p 520.00p 122051
16/07/2012 513.00p 518.50p 507.50p 514.00p 147773
13/07/2012 508.50p 515.50p 505.00p 515.50p 128330
12/07/2012 508.00p 510.00p 505.00p 509.50p 70430
11/07/2012 506.50p 511.00p 505.45p 511.00p 87743
10/07/2012 505.50p 514.00p 505.50p 509.50p 107800
09/07/2012 506.00p 509.00p 503.50p 506.50p 337048

*Close Price adjusted for both dividends and splits