Greggs (GRG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
07/03/2025 1,762.00p 1,867.00p 1,756.36p 1,867.00p 495036
06/03/2025 1,831.00p 1,858.81p 1,755.00p 1,762.00p 895406
05/03/2025 1,920.00p 1,979.00p 1,817.00p 1,817.00p 946357
04/03/2025 1,974.00p 2,022.00p 1,779.00p 1,904.00p 2142476
03/03/2025 2,112.00p 2,118.00p 2,046.00p 2,082.00p 801530
28/02/2025 2,060.00p 2,102.00p 2,060.00p 2,102.00p 759353
27/02/2025 2,080.00p 2,098.00p 2,064.00p 2,092.00p 580335
26/02/2025 2,100.00p 2,138.00p 2,086.00p 2,086.00p 284226
25/02/2025 2,108.00p 2,136.00p 2,092.00p 2,100.00p 373541
24/02/2025 2,100.00p 2,130.00p 2,088.00p 2,110.00p 855755
21/02/2025 2,090.00p 2,136.00p 2,078.00p 2,106.00p 244905
20/02/2025 2,086.00p 2,096.00p 2,071.62p 2,082.00p 158173
19/02/2025 2,110.00p 2,122.00p 2,072.00p 2,078.00p 399874
18/02/2025 2,128.00p 2,134.00p 2,104.00p 2,114.00p 185175
17/02/2025 2,114.00p 2,144.00p 2,100.00p 2,132.00p 240595
14/02/2025 2,146.00p 2,178.00p 2,120.00p 2,136.00p 403842
13/02/2025 2,086.00p 2,142.00p 2,080.00p 2,136.00p 322051
12/02/2025 2,132.00p 2,132.00p 2,084.00p 2,086.00p 383911
11/02/2025 2,128.00p 2,132.00p 2,078.00p 2,104.00p 452344
10/02/2025 2,100.00p 2,112.00p 2,084.00p 2,112.00p 377255
07/02/2025 2,134.00p 2,156.00p 2,092.00p 2,092.00p 287732
06/02/2025 2,130.00p 2,186.00p 2,130.00p 2,142.00p 250044
05/02/2025 2,112.00p 2,136.00p 2,094.00p 2,136.00p 250400
04/02/2025 2,112.00p 2,146.00p 2,100.00p 2,116.00p 204451
03/02/2025 2,106.00p 2,132.00p 2,076.00p 2,118.00p 223986
31/01/2025 2,118.00p 2,158.00p 2,100.00p 2,152.00p 335816
30/01/2025 2,100.00p 2,126.00p 2,080.00p 2,120.00p 246571
29/01/2025 2,168.00p 2,168.00p 2,092.00p 2,092.00p 301284
28/01/2025 2,150.00p 2,198.00p 2,146.00p 2,148.00p 898076
27/01/2025 2,112.00p 2,170.00p 2,088.00p 2,152.00p 290864
24/01/2025 2,166.00p 2,184.00p 2,092.00p 2,110.00p 392879
23/01/2025 2,066.00p 2,092.00p 2,038.00p 2,086.00p 1407123
22/01/2025 2,064.00p 2,088.00p 2,032.00p 2,060.00p 492407
21/01/2025 2,192.00p 2,198.00p 2,085.88p 2,094.00p 824610
20/01/2025 2,222.00p 2,246.00p 2,156.00p 2,184.00p 429202
17/01/2025 2,222.00p 2,246.00p 2,198.00p 2,234.00p 277135
16/01/2025 2,202.00p 2,240.00p 2,172.00p 2,220.00p 562386
15/01/2025 2,142.00p 2,184.00p 2,126.00p 2,182.00p 372466
14/01/2025 2,114.00p 2,159.45p 2,100.00p 2,114.00p 366384
13/01/2025 2,084.00p 2,124.00p 2,026.00p 2,082.00p 952084
10/01/2025 2,204.00p 2,266.00p 2,082.00p 2,082.00p 684665
09/01/2025 2,480.00p 2,510.00p 2,210.00p 2,210.00p 1624996
08/01/2025 2,840.00p 2,890.00p 2,620.00p 2,626.00p 297467
07/01/2025 2,796.00p 2,832.00p 2,774.00p 2,832.00p 133932
06/01/2025 2,800.00p 2,845.00p 2,780.61p 2,800.00p 109785
03/01/2025 2,808.00p 2,838.00p 2,786.00p 2,796.00p 68309
02/01/2025 2,818.00p 2,818.00p 2,762.00p 2,810.00p 111345
31/12/2024 2,740.00p 2,786.00p 2,738.00p 2,786.00p 27481
30/12/2024 2,800.00p 2,800.00p 2,734.00p 2,748.00p 78620
27/12/2024 2,756.00p 2,774.00p 2,744.00p 2,760.00p 58732
24/12/2024 2,770.00p 2,774.00p 2,724.00p 2,774.00p 32032
23/12/2024 2,748.00p 2,770.00p 2,722.00p 2,730.00p 75090
20/12/2024 2,742.00p 2,772.00p 2,742.00p 2,766.00p 283414
19/12/2024 2,760.00p 2,782.00p 2,745.99p 2,762.00p 186684
18/12/2024 2,766.00p 2,802.00p 2,766.00p 2,794.00p 59693
17/12/2024 2,756.00p 2,820.00p 2,756.00p 2,778.00p 374919
16/12/2024 2,798.00p 2,848.00p 2,798.00p 2,816.00p 94268
13/12/2024 2,806.00p 2,846.00p 2,800.00p 2,834.00p 134304
12/12/2024 2,796.00p 2,800.00p 2,762.00p 2,782.00p 165014
11/12/2024 2,774.00p 2,800.00p 2,774.00p 2,788.00p 128583
10/12/2024 2,770.00p 2,798.00p 2,761.17p 2,788.00p 195528
09/12/2024 2,800.00p 2,800.00p 2,740.00p 2,780.00p 313028
06/12/2024 2,798.00p 2,798.00p 2,724.00p 2,758.00p 81737
05/12/2024 2,744.00p 2,770.00p 2,724.00p 2,748.00p 101231
04/12/2024 2,792.00p 2,792.00p 2,730.00p 2,758.00p 132012
03/12/2024 2,722.00p 2,778.00p 2,718.00p 2,762.00p 125997
02/12/2024 2,702.00p 2,734.00p 2,686.00p 2,716.00p 208387
29/11/2024 2,698.00p 2,718.00p 2,677.15p 2,702.00p 147732
28/11/2024 2,704.00p 2,720.00p 2,692.00p 2,700.00p 96949
27/11/2024 2,684.00p 2,704.00p 2,664.00p 2,698.00p 357528
26/11/2024 2,690.00p 2,704.00p 2,676.00p 2,678.00p 81285
25/11/2024 2,716.00p 2,753.04p 2,682.00p 2,706.00p 264651
22/11/2024 2,652.00p 2,714.00p 2,634.00p 2,714.00p 135923
21/11/2024 2,600.00p 2,654.00p 2,600.00p 2,642.00p 196233
20/11/2024 2,646.00p 2,670.00p 2,640.00p 2,648.00p 571388
19/11/2024 2,650.00p 2,668.00p 2,606.00p 2,644.00p 59182
18/11/2024 2,642.00p 2,672.94p 2,632.00p 2,644.00p 198687
15/11/2024 2,632.00p 2,678.00p 2,622.00p 2,652.00p 372599
14/11/2024 2,590.00p 2,670.00p 2,590.00p 2,654.00p 167809
13/11/2024 2,612.00p 2,636.00p 2,580.00p 2,608.00p 390785
12/11/2024 2,638.00p 2,660.00p 2,610.00p 2,612.00p 289031
11/11/2024 2,638.00p 2,686.00p 2,638.00p 2,668.00p 1014320
08/11/2024 2,674.00p 2,724.00p 2,592.00p 2,638.00p 462506
07/11/2024 2,812.00p 2,820.34p 2,756.00p 2,806.00p 171954
06/11/2024 2,812.00p 2,848.00p 2,784.00p 2,794.00p 252631
05/11/2024 2,812.00p 2,812.00p 2,752.00p 2,790.00p 267773
04/11/2024 2,756.00p 2,794.00p 2,750.00p 2,772.00p 152259
01/11/2024 2,674.00p 2,770.00p 2,674.00p 2,766.00p 250078
31/10/2024 2,794.00p 2,812.00p 2,714.00p 2,742.00p 317362
30/10/2024 2,746.00p 2,853.99p 2,740.00p 2,804.00p 175847
29/10/2024 2,898.00p 2,898.00p 2,749.96p 2,774.00p 329162
28/10/2024 2,854.00p 2,886.00p 2,826.00p 2,830.00p 140888
25/10/2024 2,896.00p 2,896.00p 2,862.00p 2,870.00p 155945
24/10/2024 2,880.00p 2,910.00p 2,832.00p 2,878.00p 133805
23/10/2024 2,858.00p 2,892.00p 2,856.00p 2,878.00p 300036
22/10/2024 2,846.00p 2,898.00p 2,836.00p 2,878.00p 648568
21/10/2024 2,892.00p 2,940.00p 2,884.00p 2,884.00p 460735
18/10/2024 2,828.00p 2,920.00p 2,828.00p 2,918.00p 264419
17/10/2024 2,874.00p 2,906.00p 2,860.00p 2,900.00p 196282
16/10/2024 2,866.00p 2,888.88p 2,804.00p 2,856.00p 244145
15/10/2024 2,824.00p 2,824.00p 2,770.00p 2,816.00p 371017
14/10/2024 2,796.00p 2,808.00p 2,778.00p 2,788.00p 211994
11/10/2024 2,842.00p 2,862.00p 2,759.00p 2,792.00p 578836
10/10/2024 2,956.00p 2,956.00p 2,844.00p 2,854.00p 107661
09/10/2024 2,866.00p 2,892.00p 2,852.00p 2,892.00p 149746
08/10/2024 2,892.00p 2,892.00p 2,836.00p 2,866.00p 253152
07/10/2024 2,908.00p 2,916.00p 2,870.00p 2,876.00p 137180
04/10/2024 2,916.00p 2,948.00p 2,892.00p 2,892.00p 157857
03/10/2024 2,896.00p 2,930.00p 2,870.00p 2,910.00p 158175
02/10/2024 2,946.00p 2,980.00p 2,902.00p 2,906.00p 245638
01/10/2024 3,072.00p 3,106.00p 2,930.00p 2,942.00p 494187
30/09/2024 3,078.00p 3,144.00p 3,042.00p 3,124.00p 333349
27/09/2024 3,052.00p 3,128.00p 3,034.00p 3,094.00p 334833
26/09/2024 3,150.00p 3,160.00p 3,028.00p 3,082.00p 205582
25/09/2024 3,098.00p 3,130.00p 3,082.00p 3,092.00p 152804
24/09/2024 3,122.00p 3,138.00p 3,101.22p 3,118.00p 66502
23/09/2024 3,136.00p 3,152.00p 3,098.00p 3,138.00p 85364
20/09/2024 3,250.00p 3,250.00p 3,124.00p 3,140.00p 213742
19/09/2024 3,222.00p 3,222.00p 3,168.00p 3,190.00p 145774
18/09/2024 3,186.00p 3,190.00p 3,152.00p 3,166.00p 128721
17/09/2024 3,180.00p 3,202.00p 3,170.00p 3,182.00p 130635
16/09/2024 3,200.00p 3,200.00p 3,154.00p 3,176.00p 140722
13/09/2024 3,130.00p 3,186.00p 3,130.00p 3,172.00p 116434
12/09/2024 3,200.00p 3,200.00p 3,150.00p 3,152.00p 80994
11/09/2024 3,200.00p 3,200.00p 3,122.00p 3,130.00p 57937
10/09/2024 3,122.00p 3,180.00p 3,070.57p 3,180.00p 165366
09/09/2024 3,198.00p 3,198.00p 3,092.00p 3,154.00p 147094
06/09/2024 3,144.00p 3,200.00p 3,098.00p 3,114.00p 135592
05/09/2024 3,200.00p 3,200.00p 3,098.00p 3,144.00p 129664
04/09/2024 3,114.00p 3,178.76p 3,060.00p 3,170.00p 104661
03/09/2024 3,168.00p 3,169.37p 3,138.00p 3,158.00p 102431
02/09/2024 3,198.00p 3,198.00p 3,144.00p 3,160.00p 99371
30/08/2024 3,196.00p 3,196.00p 3,151.08p 3,184.00p 147631
29/08/2024 3,150.00p 3,198.00p 3,150.00p 3,160.00p 68760
28/08/2024 3,158.00p 3,230.00p 3,100.00p 3,158.00p 69725
27/08/2024 3,196.00p 3,200.00p 3,144.00p 3,160.00p 103708
23/08/2024 3,194.00p 3,196.00p 3,122.00p 3,176.00p 136233
22/08/2024 3,078.00p 3,194.00p 3,078.00p 3,188.00p 162465
21/08/2024 3,036.00p 3,166.00p 3,036.00p 3,166.00p 226683
20/08/2024 3,146.00p 3,202.00p 3,092.00p 3,092.00p 108561
19/08/2024 3,130.00p 3,162.00p 3,128.00p 3,128.00p 67888
16/08/2024 3,156.00p 3,176.86p 3,098.00p 3,128.00p 83769
15/08/2024 3,118.00p 3,196.00p 3,074.00p 3,158.00p 110021
14/08/2024 3,122.00p 3,154.00p 3,028.00p 3,120.00p 152709
13/08/2024 3,088.00p 3,110.00p 3,072.00p 3,110.00p 148878
12/08/2024 3,140.00p 3,166.00p 3,070.00p 3,078.00p 163406
09/08/2024 3,138.00p 3,152.00p 3,078.00p 3,122.00p 208063
08/08/2024 3,064.00p 3,098.00p 3,032.00p 3,094.00p 164650
07/08/2024 3,108.00p 3,114.00p 3,014.00p 3,064.00p 165616
06/08/2024 2,942.00p 3,050.00p 2,938.00p 3,030.00p 394937
05/08/2024 3,002.00p 3,026.00p 2,914.00p 2,950.00p 360291
02/08/2024 3,140.00p 3,184.00p 3,056.00p 3,078.00p 247090
01/08/2024 3,150.00p 3,194.00p 3,120.00p 3,140.00p 268315
31/07/2024 3,114.00p 3,140.00p 3,082.00p 3,134.00p 306616
30/07/2024 2,988.00p 3,136.00p 2,882.00p 3,082.00p 263851
29/07/2024 2,916.00p 2,940.00p 2,882.00p 2,936.00p 145448
26/07/2024 2,846.00p 2,910.00p 2,842.00p 2,900.00p 315823
25/07/2024 2,772.00p 2,852.00p 2,770.00p 2,838.00p 158571
24/07/2024 2,822.00p 2,860.00p 2,822.00p 2,846.00p 132339
23/07/2024 2,870.00p 2,894.00p 2,854.00p 2,866.00p 124395
22/07/2024 2,832.00p 2,882.46p 2,804.00p 2,870.00p 149216
19/07/2024 2,842.00p 2,910.00p 2,792.00p 2,844.00p 210873
18/07/2024 2,878.00p 2,906.00p 2,850.00p 2,868.00p 452534
17/07/2024 2,878.00p 2,886.00p 2,854.00p 2,870.00p 87115
16/07/2024 2,880.00p 2,932.00p 2,852.00p 2,870.00p 168899
15/07/2024 2,950.00p 2,974.00p 2,866.00p 2,882.00p 89359
12/07/2024 2,900.00p 2,926.00p 2,844.00p 2,902.00p 235612
11/07/2024 2,904.00p 2,914.00p 2,870.00p 2,902.00p 175486
10/07/2024 2,842.00p 2,916.00p 2,842.00p 2,900.00p 140333
09/07/2024 2,828.00p 2,924.00p 2,828.00p 2,848.00p 136476
08/07/2024 2,900.00p 2,902.00p 2,822.00p 2,900.00p 150359
05/07/2024 2,848.00p 2,888.00p 2,810.00p 2,876.00p 297724
04/07/2024 2,752.00p 2,836.00p 2,736.00p 2,810.00p 110193
03/07/2024 2,772.00p 2,806.00p 2,760.00p 2,804.00p 132756
02/07/2024 2,740.00p 2,778.00p 2,678.00p 2,754.00p 118209
01/07/2024 2,790.00p 2,806.00p 2,740.00p 2,760.00p 109247
28/06/2024 2,800.00p 2,800.00p 2,754.00p 2,772.00p 185997
27/06/2024 2,766.00p 2,799.15p 2,748.00p 2,772.00p 167414
26/06/2024 2,820.00p 2,832.00p 2,766.00p 2,766.00p 345356
25/06/2024 2,786.00p 2,866.00p 2,786.00p 2,816.00p 83035
24/06/2024 2,840.00p 2,870.00p 2,822.00p 2,852.00p 293157
21/06/2024 2,860.00p 2,868.00p 2,822.00p 2,842.00p 326278
20/06/2024 2,866.00p 2,886.00p 2,828.00p 2,858.00p 142304
19/06/2024 2,880.00p 2,882.00p 2,844.00p 2,860.00p 150483
18/06/2024 2,882.00p 2,886.00p 2,854.00p 2,878.00p 148149
17/06/2024 2,738.00p 2,858.00p 2,738.00p 2,858.00p 108883
14/06/2024 2,790.00p 2,824.00p 2,788.00p 2,810.00p 116266
13/06/2024 2,902.00p 2,902.00p 2,800.00p 2,820.00p 90101
12/06/2024 2,814.00p 2,862.00p 2,798.00p 2,846.00p 126220
11/06/2024 2,856.00p 2,880.00p 2,814.00p 2,814.00p 106085
10/06/2024 2,900.00p 2,932.00p 2,835.49p 2,840.00p 92235
07/06/2024 2,896.00p 2,896.00p 2,850.00p 2,850.00p 116177
06/06/2024 2,946.00p 3,006.00p 2,878.00p 2,878.00p 115041
05/06/2024 2,880.00p 2,961.97p 2,880.00p 2,928.00p 125004
04/06/2024 2,870.00p 2,948.13p 2,856.00p 2,938.00p 106580
03/06/2024 2,968.00p 2,978.00p 2,921.56p 2,938.00p 144237
31/05/2024 2,940.00p 2,996.00p 2,880.00p 2,940.00p 466589
30/05/2024 2,850.00p 2,944.00p 2,850.00p 2,940.00p 343471
29/05/2024 2,886.00p 2,928.00p 2,856.00p 2,898.00p 350063
28/05/2024 2,872.00p 2,906.00p 2,844.00p 2,888.00p 740143

*Close Price adjusted for both dividends and splits