Australia markets open in 5 hours 35 minutes

Greggs plc (GRG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,190.00+24.00 (+0.76%)
At close: 05:47PM BST
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Sept 20243,222.003,222.003,168.003,190.003,190.00145,780
18 Sept 20243,186.003,190.003,152.003,166.003,166.00128,722
17 Sept 20243,180.003,202.003,170.003,182.003,182.00130,637
16 Sept 20243,200.003,200.003,154.003,176.003,176.00140,733
13 Sept 20243,130.003,186.003,130.003,172.003,172.00116,436
12 Sept 20243,200.003,200.003,150.003,152.003,152.0080,998
11 Sept 20243,200.003,200.003,122.003,130.003,130.0057,941
10 Sept 20243,122.003,180.003,070.573,180.003,180.00165,368
09 Sept 20243,198.003,198.003,092.003,154.003,154.00147,101
06 Sept 20243,144.003,200.003,098.003,114.003,114.00135,595
05 Sept 20243,200.003,200.003,098.003,144.003,144.00129,670
05 Sept 202419 Dividend
04 Sept 20243,114.003,178.763,060.003,170.003,151.00104,670
03 Sept 20243,168.003,169.373,138.003,158.003,139.07102,436
02 Sept 20243,198.003,198.003,144.003,160.003,141.0699,380
30 Aug 20243,196.003,196.003,151.083,184.003,164.92147,637
29 Aug 20243,150.003,198.003,150.003,160.003,141.0668,763
28 Aug 20243,158.003,230.003,100.003,158.003,139.0769,734
27 Aug 20243,196.003,200.003,144.003,160.003,141.06103,717
23 Aug 20243,194.003,196.003,122.003,176.003,156.96136,236
22 Aug 20243,078.003,194.003,078.003,188.003,168.89162,471
21 Aug 20243,036.003,166.003,036.003,166.003,147.02226,684
20 Aug 20243,146.003,202.003,092.003,092.003,073.47108,563
19 Aug 20243,130.003,162.003,128.003,142.003,123.17109,674
16 Aug 20243,156.003,176.863,098.003,128.003,109.2583,772
15 Aug 20243,118.003,196.003,074.003,158.003,139.07110,024
14 Aug 20243,122.003,154.003,028.003,120.003,101.30152,714
13 Aug 20243,088.003,110.003,072.003,110.003,091.36148,880
12 Aug 20243,140.003,166.003,070.003,078.003,059.55163,413
09 Aug 20243,138.003,152.003,078.003,122.003,103.29208,070
08 Aug 20243,064.003,098.003,032.003,094.003,075.46164,649
07 Aug 20243,108.003,114.003,014.003,064.003,045.64165,465
06 Aug 20242,942.003,050.002,938.003,030.003,011.84394,947
05 Aug 20243,002.003,026.002,914.002,950.002,932.32360,168
02 Aug 20243,140.003,184.003,056.003,078.003,059.55247,711
01 Aug 20243,150.003,194.003,120.003,140.003,121.18268,325
31 July 20243,114.003,140.003,082.003,134.003,115.22306,625
30 July 20242,988.003,136.002,882.003,082.003,063.53263,857
29 July 20242,916.002,940.002,882.002,936.002,918.40145,450
26 July 20242,846.002,910.002,842.002,900.002,882.62356,878
25 July 20242,772.002,852.002,770.002,838.002,820.99158,572
24 July 20242,822.002,860.002,822.002,846.002,828.94132,339
23 July 20242,870.002,894.002,854.002,866.002,848.82124,395
22 July 20242,832.002,882.462,804.002,870.002,852.80149,216
19 July 20242,842.002,910.002,792.002,844.002,826.95210,878
18 July 20242,878.002,906.002,850.002,868.002,850.81452,537
17 July 20242,878.002,886.002,854.002,870.002,852.8087,125
16 July 20242,880.002,932.002,852.002,870.002,852.80168,906
15 July 20242,950.002,974.002,866.002,882.002,864.7389,363
12 July 20242,900.002,926.002,844.002,902.002,884.61235,616
11 July 20242,904.002,914.002,870.002,902.002,884.61175,498
10 July 20242,842.002,916.002,842.002,900.002,882.62140,337
09 July 20242,828.002,924.002,828.002,848.002,830.93136,479
08 July 20242,900.002,902.002,822.002,900.002,882.62150,436
05 July 20242,848.002,888.002,810.002,876.002,858.76297,726
04 July 20242,752.002,836.002,736.002,810.002,793.16110,563
03 July 20242,772.002,806.002,760.002,804.002,787.19132,767
02 July 20242,740.002,778.002,678.002,754.002,737.49118,212
01 July 20242,790.002,806.002,740.002,760.002,743.46109,253
28 June 20242,800.002,800.002,754.002,772.002,755.39185,998
27 June 20242,766.002,799.152,748.002,772.002,755.39167,415
26 June 20242,820.002,832.002,766.002,766.002,749.42345,356
25 June 20242,786.002,866.002,786.002,816.002,799.1283,038
24 June 20242,840.002,870.002,822.002,852.002,834.91293,158
21 June 20242,860.002,868.002,822.002,842.002,824.97326,343
20 June 20242,866.002,886.002,828.002,858.002,840.87142,311
19 June 20242,880.002,882.002,844.002,860.002,842.86150,486
18 June 20242,882.002,886.002,854.002,878.002,860.75148,149
17 June 20242,738.002,858.002,738.002,858.002,840.87108,883
14 June 20242,790.002,824.002,788.002,810.002,793.16116,266
13 June 20242,902.002,902.002,800.002,820.002,803.1090,102
12 June 20242,814.002,862.002,798.002,846.002,828.94126,295
11 June 20242,856.002,880.002,814.002,814.002,797.13110,979
10 June 20242,900.002,932.002,835.492,840.002,822.9892,242
07 June 20242,896.002,896.002,850.002,850.002,832.92116,185
06 June 20242,946.003,006.002,878.002,878.002,860.75115,112
05 June 20242,880.002,961.972,880.002,928.002,910.45125,009
04 June 20242,870.002,948.132,856.002,938.002,920.39106,580
03 June 20242,968.002,978.002,921.562,938.002,920.39144,706
31 May 20242,940.002,996.002,880.002,940.002,922.38466,593
30 May 20242,850.002,944.002,850.002,940.002,922.38343,479
29 May 20242,886.002,928.002,856.002,898.002,880.63350,067
28 May 20242,872.002,906.002,844.002,888.002,870.69740,164
24 May 20242,800.002,884.002,772.002,872.002,854.79217,228
23 May 20242,856.002,876.002,764.002,862.002,844.85260,493
22 May 20242,830.002,854.002,742.002,816.002,799.12129,795
21 May 20242,822.002,878.002,776.002,844.002,826.95192,984
20 May 20242,850.002,854.002,756.002,844.002,826.95115,511
17 May 20242,766.002,830.002,756.002,830.002,813.04159,430
16 May 20242,714.002,806.002,714.002,774.002,757.37119,022
15 May 20242,800.002,820.002,712.002,784.002,767.31141,101
14 May 20242,746.002,830.002,718.002,776.002,759.36133,001
13 May 20242,814.002,910.002,782.002,818.002,801.11114,168
10 May 20242,788.002,836.002,768.002,810.002,793.16110,389
09 May 20242,800.002,836.002,777.602,798.002,781.23110,049
08 May 20242,772.002,820.002,752.002,812.002,795.15174,225
07 May 20242,750.002,794.002,710.002,766.002,749.42143,569
03 May 20242,724.002,774.002,676.002,722.002,705.69183,410
02 May 20242,724.002,742.002,678.002,706.002,689.78174,010
01 May 20242,774.002,696.002,692.002,716.002,699.7235,617
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...