Greggs (GRG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
26/08/2010 432.70p 440.41p 430.70p 439.40p 164195
25/08/2010 438.40p 438.50p 427.09p 434.20p 126176
24/08/2010 436.50p 443.73p 433.80p 439.10p 180536
23/08/2010 433.90p 440.00p 429.10p 440.00p 112759
20/08/2010 438.70p 438.70p 426.90p 429.40p 186115
19/08/2010 442.80p 448.43p 431.30p 436.50p 117041
18/08/2010 445.00p 446.42p 441.10p 443.50p 153132
17/08/2010 439.70p 445.63p 435.00p 444.10p 283589
16/08/2010 436.20p 446.30p 432.50p 440.30p 348904
13/08/2010 430.00p 439.30p 424.60p 436.70p 342345
12/08/2010 417.40p 429.00p 417.20p 427.60p 213333
11/08/2010 424.00p 425.90p 416.10p 418.70p 314639
10/08/2010 434.30p 435.00p 416.99p 421.90p 1091475
09/08/2010 431.80p 434.81p 428.00p 433.50p 491383
06/08/2010 434.80p 436.30p 425.80p 427.00p 424516
05/08/2010 435.90p 436.30p 431.80p 433.00p 197339
04/08/2010 436.80p 439.00p 432.90p 435.00p 229856
03/08/2010 440.10p 440.60p 433.60p 435.00p 291635
02/08/2010 446.80p 449.60p 436.00p 439.40p 261776
30/07/2010 441.90p 445.00p 440.70p 444.50p 167106
29/07/2010 446.90p 446.90p 437.60p 444.50p 154709
28/07/2010 445.00p 445.72p 437.90p 437.90p 212298
27/07/2010 452.20p 452.20p 443.20p 446.10p 145560
26/07/2010 450.30p 456.30p 448.50p 450.00p 474387
23/07/2010 442.30p 451.00p 440.90p 450.00p 545046
22/07/2010 435.80p 448.20p 434.90p 443.00p 711885
21/07/2010 434.90p 443.50p 434.60p 438.20p 1397840
20/07/2010 445.30p 445.30p 429.00p 435.00p 167025
19/07/2010 447.10p 451.00p 440.20p 441.70p 39047
16/07/2010 450.00p 450.00p 441.60p 444.30p 195594
15/07/2010 451.20p 451.50p 444.90p 448.50p 106652
14/07/2010 453.60p 454.80p 446.60p 450.00p 236845
13/07/2010 456.20p 457.85p 451.87p 454.50p 251553
12/07/2010 457.50p 459.70p 449.80p 454.00p 185367
09/07/2010 459.20p 462.70p 456.40p 458.00p 274993
08/07/2010 469.70p 479.00p 459.70p 462.90p 357916
07/07/2010 458.60p 470.30p 455.00p 470.30p 264132
06/07/2010 462.10p 464.70p 457.00p 464.70p 853059
05/07/2010 457.20p 461.60p 449.45p 459.00p 109516
02/07/2010 450.50p 460.00p 446.80p 452.70p 93902
01/07/2010 451.20p 458.70p 447.00p 450.20p 154034
30/06/2010 456.90p 463.80p 453.20p 460.00p 159188
29/06/2010 458.60p 461.40p 449.60p 455.10p 190196
28/06/2010 458.80p 467.30p 455.90p 466.80p 128195
25/06/2010 472.20p 473.10p 459.40p 460.00p 201705
24/06/2010 476.70p 476.70p 468.20p 470.00p 91205
23/06/2010 466.50p 477.60p 466.50p 473.50p 104974
22/06/2010 469.00p 475.00p 462.40p 473.40p 95364
21/06/2010 477.60p 479.62p 468.82p 469.00p 146813
18/06/2010 462.70p 476.80p 462.70p 471.80p 544270
17/06/2010 473.50p 474.00p 466.20p 467.00p 101489
16/06/2010 473.20p 484.50p 462.60p 465.20p 306915
15/06/2010 454.10p 470.00p 454.10p 468.10p 59457
14/06/2010 463.00p 463.00p 455.90p 458.80p 127940
11/06/2010 458.20p 464.90p 455.10p 459.70p 110607
10/06/2010 454.20p 457.80p 451.10p 455.60p 1971708
09/06/2010 450.40p 458.10p 448.90p 457.00p 138726
08/06/2010 456.10p 456.10p 450.09p 452.00p 102444
07/06/2010 452.00p 458.00p 447.00p 452.20p 124605
04/06/2010 457.00p 462.10p 448.50p 453.00p 178614
03/06/2010 458.30p 463.30p 454.30p 455.90p 154307
02/06/2010 447.40p 458.17p 443.50p 455.10p 2593800
01/06/2010 452.40p 453.00p 440.30p 450.20p 189840
28/05/2010 449.70p 455.00p 448.00p 448.60p 435829
27/05/2010 456.20p 456.26p 445.00p 450.20p 809073
26/05/2010 458.00p 464.80p 450.10p 455.00p 424235
25/05/2010 452.00p 457.20p 442.00p 454.30p 259732
24/05/2010 468.00p 470.00p 456.20p 463.00p 169523
21/05/2010 470.40p 481.60p 459.00p 465.00p 209172
20/05/2010 475.70p 475.70p 475.00p 475.00p 1100741
19/05/2010 476.00p 477.50p 469.27p 470.40p 167017
18/05/2010 485.60p 485.60p 474.83p 477.60p 2866047
17/05/2010 481.00p 484.00p 477.40p 480.00p 48658
14/05/2010 488.20p 488.90p 482.70p 484.00p 152712
13/05/2010 487.90p 491.10p 484.01p 488.00p 68087
12/05/2010 475.60p 485.70p 471.50p 484.60p 191753
11/05/2010 474.30p 480.00p 473.80p 480.00p 297285
10/05/2010 479.00p 488.30p 472.00p 479.10p 222549
07/05/2010 481.90p 481.90p 460.10p 469.10p 320647
06/05/2010 480.20p 494.29p 477.80p 485.00p 320243
05/05/2010 485.00p 487.80p 475.00p 484.70p 349905
04/05/2010 483.90p 498.60p 478.61p 487.30p 157176
30/04/2010 492.40p 495.00p 480.00p 481.00p 479875
29/04/2010 474.90p 490.90p 471.11p 490.90p 344475
28/04/2010 485.00p 485.00p 466.50p 471.50p 260438
27/04/2010 483.60p 487.00p 475.10p 480.20p 129124
26/04/2010 479.90p 489.47p 475.00p 483.30p 101720
23/04/2010 483.50p 488.00p 479.10p 482.20p 489607
22/04/2010 472.00p 487.80p 472.00p 482.90p 166356
21/04/2010 480.10p 485.27p 472.62p 483.10p 171742
20/04/2010 492.00p 494.90p 485.20p 490.00p 186083
19/04/2010 489.00p 495.00p 486.70p 489.50p 151478
16/04/2010 494.90p 498.60p 488.51p 488.70p 157468
15/04/2010 485.10p 495.00p 485.10p 495.00p 177709
14/04/2010 494.40p 495.00p 492.52p 495.00p 134739
13/04/2010 498.40p 498.40p 485.50p 494.00p 215929
12/04/2010 497.40p 505.50p 494.00p 494.60p 260364
09/04/2010 497.30p 497.50p 490.10p 494.00p 288931
08/04/2010 500.00p 500.00p 490.30p 493.20p 304655
07/04/2010 488.00p 504.00p 488.00p 501.50p 294245
06/04/2010 485.90p 494.00p 485.90p 488.00p 157612
01/04/2010 486.20p 493.20p 483.68p 489.60p 150271
31/03/2010 487.80p 495.00p 485.10p 486.50p 219901
30/03/2010 493.80p 495.48p 489.50p 490.10p 281135
29/03/2010 489.20p 495.00p 485.00p 490.00p 243461
26/03/2010 482.80p 491.80p 479.00p 487.70p 352803
25/03/2010 469.10p 489.70p 468.66p 486.30p 707366
24/03/2010 463.00p 469.40p 459.60p 468.00p 691421
23/03/2010 468.70p 469.50p 461.36p 462.50p 239300
22/03/2010 473.50p 475.00p 459.30p 467.20p 190756
19/03/2010 459.50p 474.00p 450.00p 469.40p 578037
18/03/2010 446.70p 462.60p 446.00p 455.30p 970901
17/03/2010 437.50p 437.90p 430.00p 437.00p 183008
16/03/2010 429.80p 437.50p 425.20p 434.50p 206529
15/03/2010 421.60p 433.20p 421.46p 426.00p 231735
12/03/2010 417.80p 422.86p 412.24p 421.00p 557467
11/03/2010 417.60p 420.50p 414.79p 418.00p 312596
10/03/2010 415.40p 421.79p 415.00p 420.00p 250430
09/03/2010 419.90p 419.94p 415.10p 417.80p 34754
08/03/2010 416.20p 420.00p 414.20p 419.90p 41299
05/03/2010 414.00p 419.10p 408.86p 419.10p 121007
04/03/2010 413.70p 414.80p 407.30p 413.90p 137353
03/03/2010 419.50p 420.50p 410.60p 413.50p 219801
02/03/2010 419.50p 419.50p 414.31p 418.10p 61251
01/03/2010 417.40p 419.40p 413.70p 417.00p 102980
26/02/2010 411.80p 415.40p 408.50p 415.40p 90218
25/02/2010 410.60p 414.66p 406.60p 408.80p 111196
24/02/2010 415.10p 415.10p 410.00p 414.10p 61298
23/02/2010 418.10p 418.90p 411.00p 414.40p 124960
22/02/2010 419.20p 419.58p 405.00p 417.50p 415686
19/02/2010 412.60p 418.44p 412.50p 417.50p 110674
18/02/2010 412.90p 418.90p 410.01p 417.00p 108740
17/02/2010 410.60p 413.00p 409.48p 411.40p 86973
16/02/2010 406.50p 410.00p 403.14p 410.00p 176085
15/02/2010 405.00p 405.20p 403.16p 404.60p 498968
12/02/2010 406.40p 408.58p 402.20p 405.00p 597274
11/02/2010 407.00p 410.24p 402.10p 406.00p 122091
10/02/2010 402.30p 410.70p 402.00p 404.20p 94901
09/02/2010 401.50p 405.14p 401.50p 402.50p 50402
08/02/2010 399.80p 405.48p 399.80p 403.00p 58074
05/02/2010 404.20p 404.20p 398.28p 401.00p 141955
04/02/2010 410.90p 414.00p 400.00p 401.10p 228363
03/02/2010 417.00p 418.00p 410.50p 411.80p 99158
02/02/2010 417.40p 417.40p 410.50p 416.50p 195932
01/02/2010 412.90p 419.30p 412.10p 416.30p 142703
29/01/2010 420.00p 422.90p 416.60p 417.50p 191866
28/01/2010 419.80p 421.40p 413.20p 417.40p 1119341
27/01/2010 410.50p 421.00p 410.50p 415.00p 574916
26/01/2010 414.00p 416.62p 410.50p 414.20p 476438
25/01/2010 424.90p 424.90p 414.70p 415.00p 165790
22/01/2010 414.20p 428.00p 409.00p 417.80p 728434
21/01/2010 418.00p 418.66p 411.70p 412.00p 60870
20/01/2010 420.00p 421.90p 416.10p 416.90p 506426
19/01/2010 411.00p 421.99p 406.14p 420.40p 738783
18/01/2010 407.50p 414.00p 405.00p 410.00p 206577
15/01/2010 407.50p 413.09p 402.10p 406.70p 283527
14/01/2010 408.20p 409.90p 400.50p 406.50p 765921
13/01/2010 415.00p 417.00p 402.80p 405.00p 941075
12/01/2010 420.20p 420.20p 414.91p 415.00p 283772
11/01/2010 421.80p 422.47p 415.20p 419.00p 116016
08/01/2010 421.10p 427.00p 415.00p 415.00p 1220162
07/01/2010 426.40p 428.10p 421.40p 422.20p 181221
06/01/2010 427.50p 429.50p 423.60p 425.00p 61037
05/01/2010 437.00p 437.00p 426.49p 430.00p 87843
04/01/2010 434.00p 439.22p 431.96p 437.00p 59442
31/12/2009 432.50p 439.10p 431.82p 435.00p 52452
30/12/2009 425.20p 430.00p 423.80p 426.40p 22851
29/12/2009 434.00p 434.24p 421.35p 428.00p 30247
24/12/2009 424.00p 432.00p 424.00p 429.50p 47012
23/12/2009 423.70p 430.00p 421.90p 424.00p 265654
22/12/2009 424.00p 426.90p 422.00p 423.80p 96570
21/12/2009 420.70p 427.00p 420.70p 424.50p 320533
18/12/2009 421.00p 426.40p 421.00p 423.20p 176406
17/12/2009 419.70p 424.50p 419.70p 422.40p 100918
16/12/2009 422.70p 425.37p 413.90p 423.80p 127337
15/12/2009 420.70p 423.00p 415.80p 422.00p 250606
14/12/2009 420.10p 423.03p 418.60p 422.00p 146749
11/12/2009 424.90p 424.90p 419.90p 422.00p 142663
10/12/2009 424.90p 424.90p 417.10p 422.00p 431031
09/12/2009 424.20p 424.20p 407.20p 418.60p 72023
08/12/2009 425.60p 425.60p 420.00p 423.00p 65205
07/12/2009 425.00p 437.00p 422.40p 427.30p 81249
04/12/2009 428.30p 435.00p 422.00p 428.00p 224841
03/12/2009 432.80p 436.43p 425.00p 429.50p 103121
02/12/2009 425.70p 436.80p 424.68p 436.80p 369128
01/12/2009 433.40p 440.70p 424.40p 425.50p 252059
30/11/2009 432.10p 447.00p 429.60p 432.80p 255224
27/11/2009 420.00p 431.10p 420.00p 430.10p 178754
26/11/2009 425.50p 430.35p 420.00p 425.70p 290586
25/11/2009 429.30p 432.00p 426.50p 431.50p 194421
24/11/2009 426.90p 432.57p 426.10p 430.80p 368548
23/11/2009 424.20p 432.76p 421.92p 431.40p 164015
20/11/2009 427.90p 430.00p 416.85p 418.40p 119323
19/11/2009 420.60p 432.00p 419.00p 422.00p 144204
18/11/2009 423.50p 433.50p 422.10p 427.00p 452015
17/11/2009 435.00p 435.40p 421.68p 425.00p 111497
16/11/2009 426.60p 435.00p 424.80p 435.00p 129516
13/11/2009 425.70p 434.03p 423.00p 428.00p 94886
12/11/2009 423.40p 434.60p 422.24p 427.10p 642556
11/11/2009 427.40p 430.00p 424.00p 427.40p 217777

*Close Price adjusted for both dividends and splits