Australia markets closed

Greggs plc (GRG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,780.000.00 (0.00%)
As of 04:35PM GMT. Market open.
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20240.000.000.002,780.002,780.001,946,868
21 Feb 20242,802.002,818.002,772.002,780.002,780.00236,106
20 Feb 20242,778.002,816.002,738.002,810.002,810.00424,886
19 Feb 20242,800.002,810.002,780.592,800.002,800.00113,739
16 Feb 20242,772.002,804.002,750.002,792.002,792.00155,544
15 Feb 20242,746.002,766.002,676.002,752.002,752.0099,504
14 Feb 20242,680.002,748.002,680.002,730.002,730.00164,825
13 Feb 20242,666.002,730.002,656.002,678.002,678.00184,557
12 Feb 20242,710.002,746.002,708.002,726.002,726.00499,992
09 Feb 20242,662.002,718.002,662.002,702.002,702.00150,021
08 Feb 20242,610.002,720.002,610.002,684.002,684.00159,458
07 Feb 20242,700.002,700.002,654.002,664.002,664.00116,481
06 Feb 20242,540.002,662.002,540.002,662.002,662.00188,277
05 Feb 20242,612.002,644.002,596.002,614.002,614.00194,032
02 Feb 20242,646.002,652.002,606.002,614.002,614.00111,192
01 Feb 20242,672.002,676.002,611.062,618.002,618.00193,711
31 Jan 20242,658.002,680.002,646.002,672.002,672.00401,081
30 Jan 20242,668.002,682.002,652.002,666.002,666.00161,200
29 Jan 20242,674.002,678.002,642.002,652.002,652.00664,003
26 Jan 20242,654.002,680.002,602.002,676.002,676.00265,012
25 Jan 20242,644.002,674.002,617.922,658.002,658.00128,293
24 Jan 20242,668.002,700.002,604.002,642.002,642.00407,891
23 Jan 20242,716.002,734.002,676.002,696.002,696.00251,814
22 Jan 20242,690.002,732.002,680.002,708.002,708.00446,674
19 Jan 20242,676.002,690.002,651.812,690.002,690.00502,297
18 Jan 20242,574.002,676.002,574.002,660.002,660.00258,247
17 Jan 20242,650.002,662.642,592.002,640.002,640.00491,010
16 Jan 20242,612.002,674.002,586.222,662.002,662.00292,815
15 Jan 20242,642.162,646.002,604.002,640.002,640.00281,072
12 Jan 20242,630.002,635.442,594.002,618.002,618.00624,342
11 Jan 20242,620.002,648.202,584.002,584.002,584.001,022,127
10 Jan 20242,494.002,718.002,494.002,602.002,602.00930,507
09 Jan 20242,554.002,560.002,454.002,474.002,474.00668,535
08 Jan 20242,560.002,592.002,508.002,554.002,554.00573,787
05 Jan 20242,540.002,588.002,539.552,560.002,560.00526,655
04 Jan 20242,628.002,638.002,574.002,604.002,604.00184,925
03 Jan 20242,562.002,642.002,562.002,600.002,600.00169,636
02 Jan 20242,542.002,642.002,542.002,618.002,618.00145,853
29 Dec 20232,614.002,650.002,594.002,602.002,602.0057,317
28 Dec 20232,610.002,650.002,562.002,614.002,614.00158,956
27 Dec 20232,656.002,656.002,614.002,636.002,636.00137,673
22 Dec 20232,602.002,614.002,570.002,612.002,612.0084,610
21 Dec 20232,570.002,640.002,570.002,612.002,612.00160,744
20 Dec 20232,578.002,626.002,512.002,626.002,626.002,653,002
19 Dec 20232,496.002,532.002,458.002,526.002,526.001,971,482
18 Dec 20232,454.002,492.002,454.002,470.002,470.00194,279
15 Dec 20232,526.002,566.002,468.002,508.002,508.00447,270
14 Dec 20232,500.002,556.002,448.002,516.002,516.00728,175
13 Dec 20232,450.002,500.002,450.002,464.002,464.00298,024
12 Dec 20232,500.002,534.002,474.002,488.002,488.00692,491
11 Dec 20232,468.002,522.002,424.002,488.002,488.00426,990
08 Dec 20232,520.002,528.002,474.002,474.002,474.00479,619
07 Dec 20232,502.002,540.002,496.002,506.002,506.00180,272
06 Dec 20232,460.002,528.002,446.002,524.002,524.00406,811
05 Dec 20232,428.002,464.002,402.002,462.002,462.00197,074
04 Dec 20232,422.002,490.002,422.002,442.002,442.00177,039
01 Dec 20232,458.002,502.002,452.002,472.002,472.00120,658
30 Nov 20232,520.002,546.002,446.002,456.002,456.00299,003
29 Nov 20232,484.002,506.002,454.002,490.002,490.00290,377
28 Nov 20232,500.002,504.002,450.002,478.002,478.00166,223
27 Nov 20232,460.002,522.002,460.002,490.002,490.00621,846
24 Nov 20232,480.002,548.002,462.002,504.002,504.00299,324
23 Nov 20232,560.002,576.002,482.002,490.002,490.00244,997
22 Nov 20232,554.002,588.002,490.002,548.002,548.00309,306
21 Nov 20232,534.002,582.002,506.002,524.002,524.00102,550
20 Nov 20232,564.002,590.002,536.002,546.002,546.00264,431
17 Nov 20232,564.002,596.002,548.002,556.002,556.00191,131
16 Nov 20232,598.002,622.002,542.002,544.002,544.00183,435
15 Nov 20232,608.002,648.002,574.002,612.002,612.00210,814
14 Nov 20232,538.002,608.002,524.482,598.002,598.00236,874
13 Nov 20232,552.002,576.002,528.002,538.002,538.00413,553
10 Nov 20232,536.002,562.002,508.002,538.002,538.00336,006
09 Nov 20232,530.002,572.002,496.002,546.002,546.00557,282
08 Nov 20232,500.002,564.002,484.002,534.002,534.00262,247
07 Nov 20232,480.002,528.002,406.002,518.002,518.00264,022
06 Nov 20232,494.002,542.002,468.002,482.002,482.00183,712
03 Nov 20232,546.002,546.002,487.822,512.002,512.00142,279
02 Nov 20232,446.002,508.002,416.002,494.002,494.00306,225
01 Nov 20232,366.002,406.002,328.002,394.002,394.00205,042
31 Oct 20232,392.002,392.002,328.002,370.002,370.00566,617
30 Oct 20232,314.002,360.002,314.002,336.002,336.00197,846
27 Oct 20232,316.002,334.002,264.002,320.002,320.00263,065
26 Oct 20232,296.002,312.002,264.002,298.002,298.00807,127
25 Oct 20232,316.002,366.002,270.002,296.002,296.00201,208
24 Oct 20232,356.002,356.002,250.002,318.002,318.00210,842
23 Oct 20232,288.002,320.002,254.002,312.002,312.00115,647
20 Oct 20232,304.002,304.002,244.002,282.002,282.00428,394
19 Oct 20232,342.002,368.002,308.002,308.002,308.00217,444
18 Oct 20232,426.002,426.002,298.002,362.002,362.00234,023
17 Oct 20232,300.002,382.002,300.002,376.002,376.00418,928
16 Oct 20232,364.002,370.002,296.002,344.002,344.00226,651
13 Oct 20232,444.002,444.002,306.002,314.002,314.00350,372
12 Oct 20232,406.002,448.002,382.002,384.002,384.00100,776
11 Oct 20232,470.002,470.002,384.002,386.002,386.00175,186
10 Oct 20232,404.002,424.002,362.002,424.002,424.00300,808
09 Oct 20232,364.002,402.002,322.002,346.002,346.00346,599
06 Oct 20232,354.002,396.002,344.002,382.002,382.00213,178
05 Oct 20232,320.002,362.002,303.552,344.002,344.00167,448
04 Oct 20232,386.002,398.712,280.002,310.002,310.00276,729
03 Oct 20232,432.002,468.002,376.002,376.002,376.00390,205
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...