GRG.L - Greggs plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 June 20232,636.002,684.802,636.002,676.002,676.0038,198
08 June 20232,676.002,706.002,676.002,694.002,694.00470,020
07 June 20232,740.002,740.002,686.002,692.002,692.00200,561
06 June 20232,728.002,748.002,710.002,736.002,736.00237,998
05 June 20232,750.002,784.002,726.422,728.002,728.00347,326
02 June 20232,740.002,766.652,716.002,758.002,758.00217,206
01 June 20232,686.002,735.562,680.002,714.002,714.00211,278
31 May 20232,676.002,707.562,628.902,686.002,686.00363,977
30 May 20232,692.002,700.002,668.002,668.002,668.00570,055
26 May 20232,666.002,688.002,650.002,672.002,672.00362,694
25 May 20232,600.002,678.002,600.002,658.002,658.00117,506
24 May 20232,672.002,688.082,622.002,654.002,654.00277,845
23 May 20232,704.002,728.002,676.002,686.002,686.00211,175
22 May 20232,738.002,740.002,698.002,714.002,714.00424,507
19 May 20232,752.002,780.002,730.002,744.002,744.00383,735
18 May 20232,780.002,802.002,724.002,762.002,762.00319,939
17 May 20232,702.002,780.002,702.002,780.002,780.00595,896
16 May 20232,792.002,848.002,740.002,752.002,752.00306,328
15 May 20232,870.002,870.002,832.002,844.002,844.00411,585
12 May 20232,914.002,914.002,831.202,852.002,852.00249,047
11 May 20232,790.002,870.002,790.002,866.002,866.00195,489
10 May 20232,880.002,904.002,838.002,854.002,854.00171,753
09 May 20232,904.002,910.002,846.002,904.002,904.00316,295
05 May 20232,868.002,902.002,852.002,902.002,902.00164,801
04 May 20232,892.002,896.002,856.002,856.002,856.00173,900
03 May 20232,900.002,902.002,854.002,880.002,880.00184,497
02 May 20232,804.002,872.002,804.002,846.002,846.00245,459
28 Apr 20232,848.002,848.002,782.002,818.002,818.00302,890
27 Apr 20232,784.002,842.002,778.002,800.002,800.00141,367
27 Apr 202344 Dividend
26 Apr 20232,802.002,838.882,775.982,834.002,790.00198,461
25 Apr 20232,760.002,834.002,760.002,814.002,770.31224,826
24 Apr 20232,808.002,832.002,790.002,814.002,770.31128,778
21 Apr 20232,740.002,812.002,740.002,810.002,766.3791,015
20 Apr 20232,790.002,794.002,764.002,772.002,728.96141,342
19 Apr 20232,774.002,818.002,752.002,788.002,744.71181,629
18 Apr 20232,806.002,818.002,740.002,772.002,728.96193,216
17 Apr 20232,800.002,816.002,780.002,808.002,764.40282,236
14 Apr 20232,784.002,797.122,772.002,792.002,748.65111,064
13 Apr 20232,764.002,800.002,760.002,780.002,736.84177,607
12 Apr 20232,790.002,790.002,736.002,764.002,721.09172,644
11 Apr 20232,688.002,790.002,688.002,772.002,728.96179,455
06 Apr 20232,706.002,758.002,694.002,758.002,715.18168,411
05 Apr 20232,764.002,782.002,688.002,712.002,669.89470,141
04 Apr 20232,754.002,776.002,749.602,760.002,717.15307,029
03 Apr 20232,768.002,780.802,736.002,754.002,711.24161,940
31 Mar 20232,800.002,810.002,766.002,774.002,730.93251,645
30 Mar 20232,752.002,802.002,750.002,796.002,752.59206,163
29 Mar 20232,726.002,758.002,708.002,744.002,701.40158,996
28 Mar 20232,700.002,706.002,668.002,706.002,663.99369,402
27 Mar 20232,668.002,702.442,638.002,678.002,636.42257,233
24 Mar 20232,680.002,682.002,632.002,632.002,591.14631,566
23 Mar 20232,674.002,684.002,636.002,682.002,640.36270,636
22 Mar 20232,638.002,668.002,615.362,668.002,626.58242,786
21 Mar 20232,574.002,638.002,570.352,638.002,597.04292,551
20 Mar 20232,524.002,578.002,490.002,554.002,514.35230,774
17 Mar 20232,598.002,634.002,516.002,538.002,498.60564,454
16 Mar 20232,572.002,612.002,532.002,600.002,559.63256,817
15 Mar 20232,622.002,622.002,515.322,538.002,498.60403,624
14 Mar 20232,522.002,620.002,522.002,620.002,579.32402,161
13 Mar 20232,672.002,686.382,560.002,576.002,536.01406,729
10 Mar 20232,662.002,680.002,631.382,660.002,618.70450,671
09 Mar 20232,676.002,720.002,665.042,712.002,669.89206,639
08 Mar 20232,714.002,714.002,664.002,696.002,654.14345,834
07 Mar 20232,738.002,774.002,680.002,690.002,648.24508,965
06 Mar 20232,726.002,761.652,706.002,750.002,707.30492,820
03 Mar 20232,746.002,746.002,716.002,716.002,673.83439,171
02 Mar 20232,720.002,750.002,710.002,734.002,691.55677,714
01 Mar 20232,660.002,769.802,660.002,746.002,703.37398,576
28 Feb 20232,730.002,730.202,693.992,712.002,669.89323,129
27 Feb 20232,672.002,716.002,664.002,716.002,673.83374,660
24 Feb 20232,684.002,694.002,654.002,668.002,626.58197,132
23 Feb 20232,720.002,720.002,670.962,688.002,646.27634,721
22 Feb 20232,710.002,714.002,688.002,702.002,660.05208,915
21 Feb 20232,696.002,724.002,696.002,710.002,667.93559,529
20 Feb 20232,740.002,740.002,704.002,712.002,669.89185,337
17 Feb 20232,748.002,748.002,694.002,716.002,673.83657,500
16 Feb 20232,758.002,770.002,726.002,730.002,687.61165,405
15 Feb 20232,660.002,752.002,660.002,740.002,697.46166,974
14 Feb 20232,696.002,740.002,676.002,700.002,658.08564,128
13 Feb 20232,642.002,708.002,640.082,702.002,660.05233,810
10 Feb 20232,714.002,734.002,628.002,642.002,600.98450,575
09 Feb 20232,778.002,778.002,732.002,732.002,689.58242,038
08 Feb 20232,730.002,772.002,730.002,756.002,713.21799,509
07 Feb 20232,766.002,777.002,720.002,726.002,683.68208,721
06 Feb 20232,800.002,800.002,749.322,774.002,730.93451,380
03 Feb 20232,800.002,815.492,756.002,802.002,758.50714,303
02 Feb 20232,708.002,820.002,706.002,820.002,776.221,131,176
01 Feb 20232,694.002,734.002,694.002,700.002,658.08257,480
31 Jan 20232,694.002,712.002,670.002,694.002,652.17334,632
30 Jan 20232,660.002,704.002,650.002,704.002,662.02215,680
27 Jan 20232,658.002,688.002,637.522,688.002,646.27320,569
26 Jan 20232,622.002,670.002,622.002,646.002,604.92266,692
25 Jan 20232,676.002,700.002,628.882,648.002,606.89458,777
24 Jan 20232,636.002,702.002,636.002,676.002,634.45368,304
23 Jan 20232,630.002,646.242,606.002,632.002,591.14311,029
20 Jan 20232,622.002,638.002,598.882,628.002,587.20440,157
19 Jan 20232,616.002,640.002,596.002,608.002,567.51225,026
18 Jan 20232,650.002,684.002,610.002,636.002,595.07308,161
17 Jan 20232,578.002,592.002,525.612,580.002,539.94229,770
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...