Greggs (GRG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
24/05/2024 2,800.00p 2,884.00p 2,772.00p 2,872.00p 217222
23/05/2024 2,856.00p 2,876.00p 2,764.00p 2,862.00p 260467
22/05/2024 2,830.00p 2,854.00p 2,742.00p 2,816.00p 129786
21/05/2024 2,822.00p 2,878.00p 2,776.00p 2,844.00p 192977
20/05/2024 2,850.00p 2,854.00p 2,756.00p 2,844.00p 115499
17/05/2024 2,766.00p 2,830.00p 2,756.00p 2,830.00p 159423
16/05/2024 2,714.00p 2,806.00p 2,714.00p 2,774.00p 119019
15/05/2024 2,800.00p 2,820.00p 2,712.00p 2,784.00p 141095
14/05/2024 2,746.00p 2,830.00p 2,718.00p 2,776.00p 132993
13/05/2024 2,814.00p 2,910.00p 2,782.00p 2,818.00p 114133
10/05/2024 2,788.00p 2,836.00p 2,768.00p 2,810.00p 110388
09/05/2024 2,800.00p 2,836.00p 2,777.60p 2,798.00p 110044
08/05/2024 2,772.00p 2,820.00p 2,752.00p 2,812.00p 154368
07/05/2024 2,750.00p 2,794.00p 2,710.00p 2,766.00p 143561
03/05/2024 2,724.00p 2,774.00p 2,676.00p 2,722.00p 183402
02/05/2024 2,724.00p 2,742.00p 2,678.00p 2,706.00p 149271
01/05/2024 2,774.00p 2,792.00p 2,686.00p 2,716.00p 81458
30/04/2024 2,762.00p 2,790.00p 2,678.00p 2,724.00p 176526
29/04/2024 2,750.00p 2,762.00p 2,684.00p 2,762.00p 155715
26/04/2024 2,660.00p 2,716.00p 2,660.00p 2,700.00p 189237
25/04/2024 2,698.00p 2,704.00p 2,666.00p 2,688.00p 139315
24/04/2024 2,732.00p 2,810.00p 2,732.00p 2,780.00p 131350
23/04/2024 2,818.00p 2,818.00p 2,773.14p 2,802.00p 144356
22/04/2024 2,770.00p 2,808.00p 2,764.00p 2,786.00p 100895
19/04/2024 2,744.00p 2,770.00p 2,728.00p 2,762.00p 148424
18/04/2024 2,738.00p 2,790.00p 2,726.00p 2,778.00p 75283
17/04/2024 2,724.00p 2,768.00p 2,722.00p 2,732.00p 236498
16/04/2024 2,796.00p 2,804.00p 2,718.00p 2,738.00p 85904
15/04/2024 2,820.00p 2,820.00p 2,762.00p 2,796.00p 161134
12/04/2024 2,782.00p 2,806.00p 2,756.00p 2,756.00p 127656
11/04/2024 2,774.00p 2,780.12p 2,748.00p 2,778.00p 86547
10/04/2024 2,750.00p 2,782.00p 2,736.00p 2,778.00p 137238
09/04/2024 2,798.00p 2,798.00p 2,750.00p 2,754.00p 115140
08/04/2024 2,798.00p 2,824.80p 2,774.00p 2,782.00p 158740
05/04/2024 2,800.00p 2,840.30p 2,776.65p 2,802.00p 143222
04/04/2024 2,770.00p 2,870.00p 2,770.00p 2,804.00p 189556
03/04/2024 2,838.00p 2,844.00p 2,790.00p 2,834.00p 109319
02/04/2024 2,884.00p 2,898.00p 2,792.00p 2,800.00p 133912
28/03/2024 2,878.00p 2,896.00p 2,850.00p 2,874.00p 83510
27/03/2024 2,838.00p 2,870.00p 2,822.00p 2,860.00p 112699
26/03/2024 2,772.00p 2,830.00p 2,764.00p 2,830.00p 279392
25/03/2024 2,808.00p 2,822.20p 2,758.00p 2,774.00p 567310
22/03/2024 2,856.00p 2,864.00p 2,810.00p 2,812.00p 92452
21/03/2024 2,822.00p 2,868.00p 2,816.00p 2,858.00p 103428
20/03/2024 2,900.00p 2,900.00p 2,830.00p 2,818.00p 126525
19/03/2024 2,900.00p 2,900.00p 2,804.00p 2,830.00p 483714
18/03/2024 2,840.00p 2,859.60p 2,826.00p 2,834.00p 67979
15/03/2024 2,888.00p 2,888.00p 2,828.00p 2,844.00p 469072
14/03/2024 2,858.00p 2,870.00p 2,826.00p 2,840.00p 114880
13/03/2024 2,882.00p 2,900.00p 2,852.00p 2,862.00p 536147
12/03/2024 2,856.00p 2,898.00p 2,824.00p 2,878.00p 131461
11/03/2024 2,834.00p 2,870.00p 2,806.00p 2,840.00p 131680
08/03/2024 2,860.00p 2,876.00p 2,790.00p 2,842.00p 511613
07/03/2024 2,856.00p 2,880.00p 2,808.03p 2,860.00p 495260
06/03/2024 2,844.00p 2,885.69p 2,687.00p 2,850.00p 188966
05/03/2024 2,712.00p 2,868.00p 2,702.00p 2,774.00p 190499
04/03/2024 2,734.00p 2,749.23p 2,704.00p 2,716.00p 233544
01/03/2024 2,716.00p 2,750.00p 2,706.00p 2,748.00p 135489
29/02/2024 2,690.00p 2,716.00p 2,640.00p 2,696.00p 157936
28/02/2024 2,656.00p 2,717.06p 2,640.00p 2,674.00p 158542
27/02/2024 2,744.00p 2,753.06p 2,688.00p 2,702.00p 116589
26/02/2024 2,772.00p 2,790.00p 2,736.00p 2,740.00p 118195
23/02/2024 2,800.00p 2,814.00p 2,752.00p 2,772.00p 105746
22/02/2024 2,792.00p 2,858.00p 2,750.00p 2,780.00p 105564
21/02/2024 2,802.00p 2,818.00p 2,772.00p 2,780.00p 214264
20/02/2024 2,778.00p 2,816.00p 2,738.00p 2,810.00p 399548
19/02/2024 2,800.00p 2,810.00p 2,780.59p 2,800.00p 85915
16/02/2024 2,772.00p 2,804.00p 2,750.00p 2,792.00p 89150
15/02/2024 2,746.00p 2,766.00p 2,676.00p 2,752.00p 71365
14/02/2024 2,680.00p 2,748.00p 2,680.00p 2,730.00p 135375
13/02/2024 2,666.00p 2,730.00p 2,656.00p 2,678.00p 151140
12/02/2024 2,710.00p 2,746.00p 2,708.00p 2,726.00p 465251
09/02/2024 2,662.00p 2,718.00p 2,662.00p 2,702.00p 104906
08/02/2024 2,610.00p 2,720.00p 2,610.00p 2,684.00p 123319
07/02/2024 2,700.00p 2,700.00p 2,654.00p 2,664.00p 96576
06/02/2024 2,540.00p 2,662.00p 2,540.00p 2,662.00p 141032
05/02/2024 2,612.00p 2,644.00p 2,596.00p 2,614.00p 149551
02/02/2024 2,646.00p 2,652.00p 2,606.00p 2,614.00p 71945
01/02/2024 2,672.00p 2,676.00p 2,611.06p 2,618.00p 124696
31/01/2024 2,658.00p 2,680.00p 2,646.00p 2,672.00p 353672
30/01/2024 2,668.00p 2,682.00p 2,652.00p 2,666.00p 116219
29/01/2024 2,674.00p 2,678.00p 2,642.00p 2,652.00p 615890
26/01/2024 2,654.00p 2,680.00p 2,602.00p 2,676.00p 207038
25/01/2024 2,644.00p 2,674.00p 2,617.92p 2,658.00p 113523
24/01/2024 2,668.00p 2,700.00p 2,604.00p 2,642.00p 317691
23/01/2024 2,716.00p 2,734.00p 2,676.00p 2,696.00p 169370
22/01/2024 2,690.00p 2,732.00p 2,680.00p 2,708.00p 825719
19/01/2024 2,676.00p 2,690.00p 2,651.81p 2,690.00p 608160
18/01/2024 2,574.00p 2,676.00p 2,574.00p 2,660.00p 314087
17/01/2024 2,650.00p 2,662.64p 2,592.00p 2,640.00p 212860
16/01/2024 2,612.00p 2,674.00p 2,586.22p 2,662.00p 256055
15/01/2024 2,618.00p 2,646.00p 2,604.00p 2,640.00p 113338
12/01/2024 2,630.00p 2,635.44p 2,594.00p 2,618.00p 578102
11/01/2024 2,620.00p 2,648.20p 2,584.00p 2,584.00p 481403
10/01/2024 2,494.00p 2,718.00p 2,494.00p 2,602.00p 795026
09/01/2024 2,554.00p 2,560.00p 2,454.00p 2,474.00p 495186
08/01/2024 2,560.00p 2,592.00p 2,508.00p 2,554.00p 427170
05/01/2024 2,540.00p 2,588.00p 2,539.55p 2,560.00p 450269
04/01/2024 2,628.00p 2,638.00p 2,574.00p 2,604.00p 140382
03/01/2024 2,562.00p 2,642.00p 2,562.00p 2,600.00p 134939
02/01/2024 2,542.00p 2,642.00p 2,542.00p 2,618.00p 118412
29/12/2023 2,614.00p 2,650.00p 2,594.00p 2,602.00p 49470
28/12/2023 2,610.00p 2,650.00p 2,562.00p 2,614.00p 120193
27/12/2023 2,656.00p 2,656.00p 2,614.00p 2,636.00p 124798
22/12/2023 2,602.00p 2,614.00p 2,570.00p 2,612.00p 68944
21/12/2023 2,570.00p 2,640.00p 2,570.00p 2,612.00p 122263
20/12/2023 2,578.00p 2,626.00p 2,512.00p 2,626.00p 2580655
19/12/2023 2,496.00p 2,532.00p 2,458.00p 2,526.00p 1907643
18/12/2023 2,454.00p 2,492.00p 2,454.00p 2,470.00p 134063
15/12/2023 2,526.00p 2,566.00p 2,468.00p 2,508.00p 335864
14/12/2023 2,500.00p 2,556.00p 2,448.00p 2,516.00p 345392
13/12/2023 2,450.00p 2,500.00p 2,450.00p 2,464.00p 240269
12/12/2023 2,500.00p 2,534.00p 2,474.00p 2,488.00p 608922
11/12/2023 2,468.00p 2,522.00p 2,424.00p 2,488.00p 364265
08/12/2023 2,520.00p 2,528.00p 2,474.00p 2,474.00p 402401
07/12/2023 2,502.00p 2,540.00p 2,496.00p 2,506.00p 172476
06/12/2023 2,460.00p 2,528.00p 2,446.00p 2,524.00p 363861
05/12/2023 2,428.00p 2,464.00p 2,402.00p 2,462.00p 158548
04/12/2023 2,422.00p 2,490.00p 2,422.00p 2,442.00p 144003
01/12/2023 2,458.00p 2,502.00p 2,452.00p 2,472.00p 75362
30/11/2023 2,520.00p 2,546.00p 2,446.00p 2,456.00p 251771
29/11/2023 2,484.00p 2,506.00p 2,454.00p 2,490.00p 241608
28/11/2023 2,500.00p 2,504.00p 2,450.00p 2,478.00p 125280
27/11/2023 2,460.00p 2,522.00p 2,460.00p 2,490.00p 581881
24/11/2023 2,480.00p 2,548.00p 2,462.00p 2,504.00p 265288
23/11/2023 2,560.00p 2,576.00p 2,482.00p 2,490.00p 235252
22/11/2023 2,554.00p 2,588.00p 2,490.00p 2,548.00p 289366
21/11/2023 2,534.00p 2,582.00p 2,506.00p 2,524.00p 97613
20/11/2023 2,564.00p 2,590.00p 2,536.00p 2,546.00p 244879
17/11/2023 2,564.00p 2,596.00p 2,548.00p 2,556.00p 175938
16/11/2023 2,590.00p 2,622.00p 2,542.00p 2,544.00p 168580
15/11/2023 2,608.00p 2,648.00p 2,574.00p 2,612.00p 187142
14/11/2023 2,538.00p 2,608.00p 2,524.48p 2,598.00p 224246
13/11/2023 2,552.00p 2,576.00p 2,528.00p 2,538.00p 313055
10/11/2023 2,536.00p 2,562.00p 2,508.00p 2,538.00p 265613
09/11/2023 2,530.00p 2,572.00p 2,496.00p 2,546.00p 511876
08/11/2023 2,500.00p 2,564.00p 2,484.00p 2,534.00p 217598
07/11/2023 2,480.00p 2,528.00p 2,406.00p 2,518.00p 209917
06/11/2023 2,494.00p 2,542.00p 2,468.00p 2,482.00p 155270
03/11/2023 2,546.00p 2,546.00p 2,487.83p 2,512.00p 120852
02/11/2023 2,446.00p 2,508.00p 2,416.00p 2,494.00p 255839
01/11/2023 2,366.00p 2,406.00p 2,328.00p 2,394.00p 164093
31/10/2023 2,392.00p 2,392.00p 2,328.00p 2,370.00p 542050
30/10/2023 2,314.00p 2,360.00p 2,314.00p 2,336.00p 167947
27/10/2023 2,316.00p 2,334.00p 2,264.00p 2,320.00p 196687
26/10/2023 2,296.00p 2,312.00p 2,264.00p 2,298.00p 759629
25/10/2023 2,316.00p 2,366.00p 2,270.00p 2,296.00p 188624
24/10/2023 2,356.00p 2,356.00p 2,250.00p 2,318.00p 190853
23/10/2023 2,288.00p 2,320.00p 2,254.00p 2,312.00p 106074
20/10/2023 2,304.00p 2,304.00p 2,244.00p 2,282.00p 289453
19/10/2023 2,342.00p 2,368.00p 2,308.00p 2,308.00p 138368
18/10/2023 2,426.00p 2,426.00p 2,298.00p 2,362.00p 164565
17/10/2023 2,300.00p 2,382.00p 2,300.00p 2,376.00p 358599
16/10/2023 2,364.00p 2,370.00p 2,296.00p 2,344.00p 192588
13/10/2023 2,444.00p 2,444.00p 2,306.00p 2,314.00p 307085
12/10/2023 2,406.00p 2,448.00p 2,382.00p 2,384.00p 95052
11/10/2023 2,470.00p 2,470.00p 2,384.00p 2,386.00p 104052
10/10/2023 2,404.00p 2,424.00p 2,362.00p 2,424.00p 253875
09/10/2023 2,364.00p 2,402.00p 2,322.00p 2,346.00p 325968
06/10/2023 2,354.00p 2,396.00p 2,344.00p 2,382.00p 191653
05/10/2023 2,320.00p 2,362.00p 2,303.55p 2,344.00p 135225
04/10/2023 2,386.00p 2,398.71p 2,280.00p 2,310.00p 222479
03/10/2023 2,432.00p 2,468.00p 2,376.00p 2,376.00p 315323
02/10/2023 2,500.00p 2,502.34p 2,446.00p 2,478.00p 251763
29/09/2023 2,456.00p 2,480.00p 2,412.00p 2,448.00p 195199
28/09/2023 2,416.00p 2,467.90p 2,376.00p 2,404.00p 192857
27/09/2023 2,432.00p 2,462.00p 2,398.00p 2,404.00p 139072
26/09/2023 2,408.00p 2,444.00p 2,408.00p 2,424.00p 102438
25/09/2023 2,442.00p 2,452.00p 2,406.00p 2,428.00p 146572
22/09/2023 2,436.00p 2,532.00p 2,432.00p 2,450.00p 108210
21/09/2023 2,480.00p 2,522.00p 2,478.00p 2,480.00p 112166
20/09/2023 2,470.00p 2,494.00p 2,438.00p 2,492.00p 182148
19/09/2023 2,450.00p 2,468.00p 2,416.00p 2,452.00p 87184
18/09/2023 2,544.00p 2,548.00p 2,412.00p 2,422.00p 143043
15/09/2023 2,500.00p 2,554.00p 2,490.00p 2,540.00p 371854
14/09/2023 2,454.00p 2,492.00p 2,432.00p 2,492.00p 206549
13/09/2023 2,434.00p 2,460.40p 2,410.00p 2,422.00p 150794
12/09/2023 2,416.00p 2,490.00p 2,402.00p 2,426.00p 179400
11/09/2023 2,396.00p 2,424.00p 2,392.51p 2,408.00p 78344
08/09/2023 2,438.00p 2,438.00p 2,354.01p 2,398.00p 166697
07/09/2023 2,418.00p 2,457.60p 2,370.00p 2,370.00p 206998
06/09/2023 2,512.00p 2,512.00p 2,420.00p 2,442.00p 115620
05/09/2023 2,476.00p 2,476.00p 2,443.97p 2,450.00p 91101
04/09/2023 2,502.00p 2,502.00p 2,450.00p 2,456.00p 86360
01/09/2023 2,472.00p 2,472.00p 2,446.00p 2,460.00p 200487
31/08/2023 2,490.00p 2,490.00p 2,441.35p 2,466.00p 295210
30/08/2023 2,514.00p 2,514.00p 2,439.60p 2,450.00p 190142
29/08/2023 2,448.00p 2,492.00p 2,438.00p 2,456.00p 144851
25/08/2023 2,378.00p 2,442.00p 2,378.00p 2,430.00p 145245
24/08/2023 2,384.00p 2,448.00p 2,384.00p 2,404.00p 106106
23/08/2023 2,392.00p 2,440.00p 2,392.00p 2,418.00p 159166
22/08/2023 2,418.00p 2,452.00p 2,399.36p 2,426.00p 78656
21/08/2023 2,428.00p 2,448.00p 2,398.00p 2,400.00p 177464
18/08/2023 2,470.00p 2,476.22p 2,400.94p 2,430.00p 116154
17/08/2023 2,536.00p 2,537.80p 2,476.00p 2,484.00p 247652
16/08/2023 2,564.00p 2,598.00p 2,536.00p 2,550.00p 114795
15/08/2023 2,568.00p 2,580.00p 2,544.00p 2,576.00p 142084
14/08/2023 2,570.00p 2,611.62p 2,550.00p 2,574.00p 47225
11/08/2023 2,672.00p 2,672.00p 2,572.00p 2,572.00p 76636
10/08/2023 2,658.00p 2,658.00p 2,600.00p 2,616.00p 142627

*Close Price adjusted for both dividends and splits