Canada markets closed

Greggs plc (GRG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,724.00-38.00 (-1.38%)
At close: 05:05PM BST
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20242,762.002,790.002,678.002,724.002,724.00176,526
Apr 29, 20242,750.002,762.002,684.002,762.002,762.00155,754
Apr 26, 20242,660.002,716.002,660.002,700.002,700.00211,123
Apr 25, 20242,698.002,704.002,666.002,688.002,688.00439,279
Apr 25, 202440 Dividend
Apr 24, 20242,732.002,810.002,732.002,780.002,740.00146,185
Apr 23, 20242,818.002,818.002,773.142,802.002,761.68195,033
Apr 22, 20242,770.002,808.002,764.002,786.002,745.91124,998
Apr 19, 20242,744.002,770.002,728.002,762.002,722.26178,922
Apr 18, 20242,738.002,790.002,726.002,778.002,738.03102,064
Apr 17, 20242,724.002,768.002,722.002,732.002,692.69273,807
Apr 16, 20242,796.002,804.002,718.002,738.002,698.60112,451
Apr 15, 20242,820.002,820.002,762.002,796.002,755.77183,652
Apr 12, 20242,782.002,806.002,756.002,756.002,716.35159,609
Apr 11, 20242,774.002,780.122,748.002,778.002,738.03125,694
Apr 10, 20242,750.002,782.002,736.002,778.002,738.03192,517
Apr 09, 20242,798.002,798.002,750.002,754.002,714.37154,335
Apr 08, 20242,798.002,824.802,774.002,782.002,741.97211,504
Apr 05, 20242,800.002,840.302,776.652,802.002,761.68182,250
Apr 04, 20242,770.002,870.002,770.002,804.002,763.65215,490
Apr 03, 20242,838.002,844.002,790.002,834.002,793.22167,361
Apr 02, 20242,884.002,898.002,792.002,800.002,759.71163,021
Mar 28, 20242,878.002,896.002,850.002,874.002,832.65108,825
Mar 27, 20242,838.002,870.002,822.002,860.002,818.85153,021
Mar 26, 20242,772.002,830.002,764.002,830.002,789.28304,834
Mar 25, 20242,808.002,822.212,758.002,774.002,734.09606,483
Mar 22, 20242,856.002,864.002,810.002,812.002,771.54151,979
Mar 21, 20242,822.002,868.002,816.002,858.002,816.88136,797
Mar 20, 20242,898.002,898.002,792.002,818.002,777.45199,394
Mar 19, 20242,900.002,900.002,804.002,830.002,789.28518,928
Mar 18, 20242,840.002,859.602,826.002,834.002,793.22102,924
Mar 15, 20242,888.002,888.002,828.002,844.002,803.08505,498
Mar 14, 20242,858.002,870.002,826.002,840.002,799.14150,697
Mar 13, 20242,882.002,900.002,852.002,862.002,820.82573,110
Mar 12, 20242,856.002,898.002,824.002,878.002,836.59178,117
Mar 11, 20242,834.002,870.002,806.002,840.002,799.14365,044
Mar 08, 20242,860.002,876.002,790.002,842.002,801.11535,787
Mar 07, 20242,856.002,880.002,808.032,860.002,818.85564,635
Mar 06, 20242,844.002,885.692,687.002,850.002,808.99260,377
Mar 05, 20242,712.002,868.002,702.002,774.002,734.09267,878
Mar 04, 20242,734.002,749.232,704.002,716.002,676.92317,006
Mar 01, 20242,716.002,750.002,706.002,748.002,708.46177,491
Feb 29, 20242,690.002,716.002,640.002,696.002,657.21197,982
Feb 28, 20242,656.002,717.062,640.002,674.002,635.53178,713
Feb 27, 20242,744.002,753.062,688.002,702.002,663.12151,955
Feb 26, 20242,772.002,790.002,736.002,740.002,700.58145,370
Feb 23, 20242,800.002,814.002,752.002,772.002,732.11139,185
Feb 22, 20242,792.002,858.002,750.002,780.002,740.00196,359
Feb 21, 20242,802.002,818.002,772.002,780.002,740.00236,106
Feb 20, 20242,778.002,816.002,738.002,810.002,769.57424,886
Feb 19, 20242,800.002,810.002,780.592,800.002,759.71113,739
Feb 16, 20242,772.002,804.002,750.002,792.002,751.83155,544
Feb 15, 20242,746.002,766.002,676.002,752.002,712.4099,504
Feb 14, 20242,680.002,748.002,680.002,730.002,690.72164,825
Feb 13, 20242,666.002,730.002,656.002,678.002,639.47184,557
Feb 12, 20242,710.002,746.002,708.002,726.002,686.78499,992
Feb 09, 20242,662.002,718.002,662.002,702.002,663.12150,021
Feb 08, 20242,610.002,720.002,610.002,684.002,645.38159,458
Feb 07, 20242,700.002,700.002,654.002,664.002,625.67116,481
Feb 06, 20242,540.002,662.002,540.002,662.002,623.70188,277
Feb 05, 20242,612.002,644.002,596.002,614.002,576.39194,032
Feb 02, 20242,646.002,652.002,606.002,614.002,576.39111,192
Feb 01, 20242,672.002,676.002,611.062,618.002,580.33193,711
Jan 31, 20242,658.002,680.002,646.002,672.002,633.55401,081
Jan 30, 20242,668.002,682.002,652.002,666.002,627.64161,200
Jan 29, 20242,674.002,678.002,642.002,652.002,613.84664,003
Jan 26, 20242,654.002,680.002,602.002,676.002,637.50265,012
Jan 25, 20242,644.002,674.002,617.922,658.002,619.76128,293
Jan 24, 20242,668.002,700.002,604.002,642.002,603.99407,891
Jan 23, 20242,716.002,734.002,676.002,696.002,657.21251,814
Jan 22, 20242,690.002,732.002,680.002,708.002,669.04446,674
Jan 19, 20242,676.002,690.002,651.812,690.002,651.29502,297
Jan 18, 20242,574.002,676.002,574.002,660.002,621.73258,247
Jan 17, 20242,650.002,662.642,592.002,640.002,602.01491,010
Jan 16, 20242,612.002,674.002,586.222,662.002,623.70292,815
Jan 15, 20242,642.162,646.002,604.002,640.002,602.01281,072
Jan 12, 20242,630.002,635.442,594.002,618.002,580.33624,342
Jan 11, 20242,620.002,648.202,584.002,584.002,546.821,022,127
Jan 10, 20242,494.002,718.002,494.002,602.002,564.56930,507
Jan 09, 20242,554.002,560.002,454.002,474.002,438.40668,535
Jan 08, 20242,560.002,592.002,508.002,554.002,517.25573,787
Jan 05, 20242,540.002,588.002,539.552,560.002,523.17526,655
Jan 04, 20242,628.002,638.002,574.002,604.002,566.53184,925
Jan 03, 20242,562.002,642.002,562.002,600.002,562.59169,636
Jan 02, 20242,542.002,642.002,542.002,618.002,580.33145,853
Dec 29, 20232,614.002,650.002,594.002,602.002,564.5657,317
Dec 28, 20232,610.002,650.002,562.002,614.002,576.39158,956
Dec 27, 20232,656.002,656.002,614.002,636.002,598.07137,673
Dec 22, 20232,602.002,614.002,570.002,612.002,574.4284,610
Dec 21, 20232,570.002,640.002,570.002,612.002,574.42160,744
Dec 20, 20232,578.002,626.002,512.002,626.002,588.222,653,002
Dec 19, 20232,496.002,532.002,458.002,526.002,489.651,971,482
Dec 18, 20232,454.002,492.002,454.002,470.002,434.46194,279
Dec 15, 20232,526.002,566.002,468.002,508.002,471.91447,270
Dec 14, 20232,500.002,556.002,448.002,516.002,479.80728,175
Dec 13, 20232,450.002,500.002,450.002,464.002,428.55298,024
Dec 12, 20232,500.002,534.002,474.002,488.002,452.20692,491
Dec 11, 20232,468.002,522.002,424.002,488.002,452.20426,990
Dec 08, 20232,520.002,528.002,474.002,474.002,438.40479,619
Dec 07, 20232,502.002,540.002,496.002,506.002,469.94180,272
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...