Greggs (GRG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
24/06/2011 515.00p 515.00p 506.00p 507.00p 133826
23/06/2011 510.00p 514.50p 503.20p 508.00p 262368
22/06/2011 506.00p 516.50p 504.00p 516.00p 130435
21/06/2011 505.00p 514.50p 503.56p 507.50p 60203
20/06/2011 505.50p 511.44p 504.00p 507.50p 99967
17/06/2011 504.00p 513.05p 503.00p 513.00p 332606
16/06/2011 506.00p 509.50p 491.70p 508.50p 112911
15/06/2011 513.50p 513.50p 498.90p 510.00p 141269
14/06/2011 516.50p 522.50p 508.02p 515.50p 223236
13/06/2011 512.00p 522.00p 512.00p 518.50p 124590
10/06/2011 528.00p 530.50p 518.50p 520.50p 151738
09/06/2011 533.00p 533.00p 526.42p 528.00p 191353
08/06/2011 539.00p 539.50p 532.00p 534.50p 196817
07/06/2011 533.50p 545.50p 531.38p 542.00p 170778
06/06/2011 531.00p 543.50p 530.00p 535.50p 87221
03/06/2011 532.50p 536.23p 525.00p 536.00p 96595
02/06/2011 527.50p 533.00p 511.50p 530.00p 167096
01/06/2011 530.00p 530.00p 515.00p 529.50p 1076319
31/05/2011 527.50p 533.00p 514.13p 526.00p 197899
27/05/2011 533.50p 535.50p 525.50p 525.50p 71040
26/05/2011 521.50p 535.00p 518.17p 532.50p 169123
25/05/2011 527.00p 527.00p 520.00p 521.00p 176749
24/05/2011 530.00p 530.89p 527.00p 529.50p 111806
23/05/2011 524.00p 529.90p 521.00p 525.00p 148827
20/05/2011 524.00p 533.00p 522.00p 530.50p 137208
19/05/2011 516.00p 526.50p 516.00p 522.50p 122480
18/05/2011 515.00p 524.00p 513.89p 515.50p 112495
17/05/2011 512.50p 514.50p 508.50p 510.00p 139956
16/05/2011 522.00p 522.00p 505.50p 512.00p 268804
13/05/2011 521.50p 529.50p 521.50p 522.00p 133586
12/05/2011 523.50p 529.00p 520.50p 520.50p 174621
11/05/2011 525.00p 529.50p 521.39p 524.50p 295534
10/05/2011 513.50p 531.00p 513.50p 523.50p 329688
09/05/2011 514.50p 517.00p 510.01p 513.00p 119981
06/05/2011 504.50p 517.00p 503.00p 517.00p 203551
05/05/2011 518.50p 519.00p 505.50p 510.00p 198043
04/05/2011 514.00p 519.50p 511.50p 516.00p 129190
03/05/2011 519.50p 523.00p 508.37p 515.50p 124341
28/04/2011 513.50p 520.00p 510.00p 515.00p 130327
27/04/2011 512.00p 519.50p 512.00p 515.00p 126973
26/04/2011 503.00p 519.20p 503.00p 515.00p 161408
21/04/2011 505.00p 512.50p 503.50p 508.00p 125926
20/04/2011 505.00p 511.00p 503.00p 505.00p 149091
19/04/2011 510.00p 514.92p 506.00p 514.00p 106813
18/04/2011 514.00p 515.15p 502.56p 509.50p 101402
15/04/2011 511.50p 513.50p 506.00p 513.00p 128891
14/04/2011 510.50p 521.50p 506.00p 510.00p 169445
13/04/2011 503.00p 511.89p 503.00p 509.00p 195131
12/04/2011 513.00p 514.00p 503.00p 507.00p 178505
11/04/2011 513.00p 515.50p 510.00p 513.00p 85516
08/04/2011 514.00p 517.00p 512.00p 512.50p 155650
07/04/2011 512.50p 514.50p 506.47p 511.00p 151218
06/04/2011 521.00p 524.50p 504.50p 512.00p 281920
05/04/2011 511.00p 521.45p 508.70p 519.50p 192732
04/04/2011 524.50p 529.52p 504.50p 510.00p 316109
01/04/2011 513.50p 529.50p 512.50p 528.00p 196738
31/03/2011 520.00p 524.35p 506.00p 509.50p 166436
30/03/2011 523.00p 529.50p 515.00p 519.00p 123688
29/03/2011 518.50p 527.00p 517.59p 523.00p 110838
28/03/2011 518.00p 521.12p 514.14p 516.50p 110692
25/03/2011 522.00p 534.00p 518.50p 521.00p 250521
24/03/2011 507.00p 522.00p 500.00p 517.50p 1377692
23/03/2011 508.50p 508.50p 500.00p 504.00p 1088474
22/03/2011 515.00p 516.00p 506.50p 507.00p 324857
21/03/2011 515.00p 515.00p 509.50p 514.00p 173717
18/03/2011 490.10p 513.43p 490.10p 509.00p 760018
17/03/2011 475.00p 505.42p 466.30p 499.60p 317404
16/03/2011 479.70p 491.70p 464.65p 466.30p 292307
15/03/2011 474.90p 474.90p 457.30p 465.90p 163370
14/03/2011 480.00p 487.40p 470.90p 475.00p 169981
11/03/2011 496.80p 496.80p 481.60p 484.00p 61531
10/03/2011 488.20p 498.60p 488.20p 495.00p 163919
09/03/2011 495.30p 495.60p 485.10p 493.80p 148759
08/03/2011 492.80p 496.70p 488.40p 494.00p 62705
07/03/2011 496.00p 496.00p 490.80p 493.00p 67760
04/03/2011 492.90p 502.00p 492.90p 495.90p 421834
03/03/2011 496.10p 496.10p 486.70p 494.00p 62770
02/03/2011 484.80p 496.00p 476.20p 492.00p 455246
01/03/2011 491.10p 491.10p 484.20p 485.80p 97551
28/02/2011 485.00p 490.00p 479.45p 485.00p 94593
25/02/2011 497.60p 497.60p 480.20p 487.00p 47575
24/02/2011 486.20p 488.50p 482.18p 484.60p 76941
23/02/2011 492.00p 494.76p 489.18p 491.20p 46996
22/02/2011 487.60p 495.20p 484.00p 493.20p 135910
21/02/2011 489.00p 493.30p 488.60p 491.00p 73462
18/02/2011 493.60p 495.00p 488.80p 490.70p 72158
17/02/2011 490.80p 497.27p 490.51p 494.60p 93005
16/02/2011 488.84p 494.40p 487.90p 493.20p 55691
15/02/2011 488.50p 491.45p 483.30p 489.20p 52639
14/02/2011 496.10p 496.10p 489.10p 491.00p 85927
11/02/2011 497.80p 497.80p 490.06p 494.20p 273133
10/02/2011 488.30p 491.90p 485.10p 486.80p 117316
09/02/2011 488.90p 497.11p 488.90p 491.00p 151772
08/02/2011 488.40p 494.00p 487.70p 491.10p 129048
07/02/2011 482.30p 493.70p 473.99p 490.70p 138992
04/02/2011 472.50p 485.70p 470.71p 479.50p 490353
03/02/2011 474.10p 474.10p 467.00p 471.60p 83941
02/02/2011 471.00p 479.50p 469.50p 472.90p 107292
01/02/2011 465.90p 470.20p 465.32p 470.10p 115772
31/01/2011 465.70p 469.20p 465.70p 466.00p 135169
28/01/2011 470.90p 472.20p 466.40p 468.50p 316593
27/01/2011 466.90p 470.40p 466.72p 467.60p 81439
26/01/2011 471.50p 471.50p 468.50p 468.50p 618859
25/01/2011 470.10p 470.70p 468.00p 468.70p 92171
24/01/2011 472.00p 472.00p 468.10p 471.30p 299862
21/01/2011 471.80p 476.60p 466.50p 468.60p 220699
20/01/2011 474.80p 481.44p 471.40p 472.50p 85577
19/01/2011 478.80p 484.00p 478.30p 479.60p 92306
18/01/2011 477.00p 481.00p 469.51p 481.00p 191473
17/01/2011 479.40p 479.40p 472.35p 476.50p 147463
14/01/2011 475.70p 479.10p 471.30p 475.50p 225832
13/01/2011 463.70p 479.50p 463.70p 476.60p 344948
12/01/2011 450.90p 469.90p 450.00p 465.00p 2090890
11/01/2011 455.00p 455.00p 446.00p 449.60p 252621
10/01/2011 453.00p 453.22p 440.10p 450.00p 141741
07/01/2011 450.30p 454.00p 445.88p 451.10p 116564
06/01/2011 460.50p 465.22p 449.70p 450.00p 483552
05/01/2011 477.00p 477.00p 460.10p 460.20p 463216
04/01/2011 464.40p 478.10p 464.40p 474.20p 139218
31/12/2010 473.30p 475.15p 465.00p 465.00p 17578
30/12/2010 473.50p 473.90p 468.11p 471.90p 42787
29/12/2010 467.20p 479.10p 466.00p 470.40p 67906
24/12/2010 470.30p 478.10p 465.98p 466.00p 32134
23/12/2010 465.00p 467.90p 459.40p 467.90p 97806
22/12/2010 463.60p 465.50p 457.70p 462.10p 172069
21/12/2010 455.30p 465.00p 455.30p 462.70p 98021
20/12/2010 456.20p 458.67p 448.00p 457.40p 59577
17/12/2010 460.30p 467.83p 451.00p 455.10p 365306
16/12/2010 465.20p 472.70p 459.30p 462.50p 93935
15/12/2010 460.20p 471.69p 458.60p 470.60p 165262
14/12/2010 443.00p 464.00p 440.00p 459.00p 334996
13/12/2010 432.80p 442.10p 432.00p 442.10p 786880
10/12/2010 440.90p 440.90p 434.30p 436.40p 162874
09/12/2010 438.50p 442.80p 435.79p 437.00p 102623
08/12/2010 437.20p 438.11p 433.80p 436.00p 164413
07/12/2010 440.00p 440.58p 432.00p 435.30p 138087
06/12/2010 438.60p 440.40p 433.90p 436.30p 113301
03/12/2010 442.90p 444.30p 433.50p 437.20p 108330
02/12/2010 440.20p 445.60p 437.90p 440.50p 75419
01/12/2010 439.40p 445.00p 436.60p 440.30p 106913
30/11/2010 440.30p 444.10p 437.00p 438.30p 260717
29/11/2010 438.70p 444.97p 435.30p 435.30p 66917
26/11/2010 442.50p 442.50p 432.90p 440.00p 32276
25/11/2010 431.20p 445.35p 431.20p 438.00p 70338
24/11/2010 435.10p 442.32p 431.40p 434.40p 136745
23/11/2010 440.70p 450.00p 437.40p 437.40p 52609
22/11/2010 446.60p 453.50p 443.30p 445.80p 121260
19/11/2010 450.50p 454.69p 440.30p 447.20p 84394
18/11/2010 434.80p 454.00p 428.10p 453.40p 194081
17/11/2010 430.00p 433.00p 427.50p 429.10p 117623
16/11/2010 432.50p 439.90p 430.10p 431.60p 208893
15/11/2010 436.00p 437.00p 432.00p 436.00p 93463
12/11/2010 425.30p 435.69p 423.45p 435.00p 118253
11/11/2010 430.10p 433.35p 428.00p 430.00p 821663
10/11/2010 440.00p 440.00p 431.50p 433.00p 357053
09/11/2010 445.10p 446.57p 435.90p 439.10p 198932
08/11/2010 444.90p 448.31p 442.70p 446.50p 269109
05/11/2010 446.00p 449.80p 443.11p 445.60p 256117
04/11/2010 445.00p 450.23p 440.65p 445.00p 267200
03/11/2010 447.00p 448.46p 436.71p 440.50p 177983
02/11/2010 456.00p 456.00p 445.90p 448.00p 154024
01/11/2010 456.40p 460.76p 453.70p 453.70p 102745
29/10/2010 452.50p 459.00p 450.90p 458.30p 114349
28/10/2010 451.70p 459.40p 447.70p 450.70p 110735
27/10/2010 460.50p 460.50p 447.40p 447.60p 162607
26/10/2010 459.60p 465.00p 458.80p 459.00p 249976
25/10/2010 464.80p 464.80p 461.00p 462.00p 136383
22/10/2010 460.20p 465.00p 459.10p 461.00p 97292
21/10/2010 459.40p 464.00p 459.40p 462.90p 88383
20/10/2010 457.00p 463.40p 456.82p 462.00p 122922
19/10/2010 463.00p 463.00p 457.80p 461.00p 90604
18/10/2010 468.30p 468.40p 461.10p 462.60p 73939
15/10/2010 462.40p 475.00p 459.86p 465.00p 104027
14/10/2010 467.00p 468.00p 464.40p 465.00p 190194
13/10/2010 467.90p 469.61p 459.60p 464.00p 209696
12/10/2010 463.50p 468.30p 461.08p 466.40p 277361
11/10/2010 464.30p 464.30p 457.99p 463.60p 231551
08/10/2010 452.90p 461.46p 450.14p 459.80p 369820
07/10/2010 462.40p 464.26p 447.70p 451.20p 494186
06/10/2010 475.00p 475.00p 464.70p 464.70p 400886
05/10/2010 472.20p 477.80p 470.50p 475.00p 664083
04/10/2010 470.00p 475.20p 465.10p 473.60p 207276
01/10/2010 478.20p 479.80p 467.90p 468.20p 306369
30/09/2010 471.10p 482.10p 470.80p 474.60p 204859
29/09/2010 475.70p 477.10p 469.00p 476.80p 91072
28/09/2010 475.60p 483.02p 471.90p 477.50p 108981
27/09/2010 482.50p 485.00p 477.40p 479.20p 117716
24/09/2010 471.70p 481.40p 471.70p 480.10p 179480
23/09/2010 467.00p 478.35p 467.00p 476.20p 810465
22/09/2010 467.00p 471.80p 467.00p 468.50p 368808
21/09/2010 470.00p 471.39p 465.37p 469.40p 503860
20/09/2010 466.20p 469.80p 460.10p 469.60p 276084
17/09/2010 453.20p 469.90p 453.00p 468.30p 552370
16/09/2010 455.50p 458.79p 450.30p 454.00p 126728
15/09/2010 447.60p 466.20p 446.90p 458.80p 277388
14/09/2010 446.00p 447.44p 440.00p 444.50p 211291
13/09/2010 440.30p 448.10p 439.40p 444.50p 308239
10/09/2010 447.00p 447.00p 440.00p 440.00p 201545
09/09/2010 444.00p 448.50p 442.90p 443.50p 269831
08/09/2010 445.00p 448.02p 444.00p 445.00p 146298

*Close Price adjusted for both dividends and splits