Greggs plc - GRG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1,613	1,585	1,585	1,619	1,585	801,970
August 14, 2025	1,583	1,605	1,605	1,608	1,564	445,307
August 13, 2025	1,625	1,581	1,581	1,636	1,575	572,174
August 12, 2025	1,631	1,622	1,622	1,642	1,609	326,293
August 11, 2025	1,629	1,625	1,625	1,644	1,617	533,727
August 08, 2025	1,621	1,630	1,630	1,640	1,621	320,011
August 07, 2025	1,605	1,622	1,622	1,633.05	1,600	832,282
August 06, 2025	1,590	1,608	1,608	1,608	1,582	806,455
August 05, 2025	1,626	1,595	1,595	1,630	1,595	886,428
August 04, 2025	1,585	1,622	1,622	1,625	1,580	552,016
August 01, 2025	1,584	1,592	1,592	1,609	1,543	592,408
July 31, 2025	1,570	1,580	1,580	1,622	1,568	679,592
July 30, 2025	1,563	1,567	1,567	1,599	1,557	783,168
July 29, 2025	1,500	1,567	1,567	1,640	1,499	2.26M
July 28, 2025	1,734	1,645	1,645	1,856	1,645	941,721
July 25, 2025	1,708	1,700	1,700	1,726	1,691	534,682
July 24, 2025	1,709	1,717	1,717	1,741	1,701	865,834
July 23, 2025	1,707	1,709	1,709	1,736	1,693	595,943
July 22, 2025	1,724	1,700	1,700	1,739	1,695	354,558
July 21, 2025	1,729	1,727	1,727	1,746	1,711	298,110
July 18, 2025	1,737	1,726	1,726	1,752	1,705	449,156
July 17, 2025	1,725	1,723	1,723	1,743	1,716	344,001
July 16, 2025	1,730	1,706	1,706	1,746	1,706	322,213
July 15, 2025	1,728	1,733	1,733	1,767	1,727	493,562
July 14, 2025	1,735	1,731	1,731	1,760	1,729	590,606
July 11, 2025	1,745	1,732	1,732	1,761	1,722	319,928
July 10, 2025	1,701	1,740	1,740	1,748	1,698	355,496
July 09, 2025	1,752	1,711	1,711	1,777	1,711	716,342
July 08, 2025	1,711	1,736	1,736	1,748	1,700	368,908
July 07, 2025	1,725	1,703	1,703	1,732	1,697	439,433
July 04, 2025	1,711	1,722	1,722	1,746	1,698	543,846
July 03, 2025	1,708	1,700	1,700	1,757.39	1,700	1.06M
July 02, 2025	1,758	1,675	1,675	1,772	1,645	5.41M
July 01, 2025	1,922	1,975	1,975	1,975	1,916	192,459
June 30, 2025	1,960	1,919	1,919	1,967.04	1,919	283,825
June 27, 2025	1,931	1,954	1,954	1,963	1,917	232,286
June 26, 2025	1,932	1,916	1,916	1,944	1,903	136,812
June 25, 2025	1,954	1,927	1,927	1,974.18	1,927	199,149
June 24, 2025	1,946	1,951	1,951	1,982	1,920	221,857
June 23, 2025	1,905	1,910	1,910	1,913	1,877	278,487
June 20, 2025	1,902	1,904	1,904	1,932	1,890	569,610
June 19, 2025	1,900	1,905	1,905	1,938	1,899	212,237
June 18, 2025	1,931	1,925	1,925	1,960	1,909	284,451
June 17, 2025	1,936	1,939	1,939	1,957	1,909	175,951
June 16, 2025	1,984	1,951	1,951	1,984	1,951	147,143
June 13, 2025	1,960	1,981	1,981	1,991	1,944	144,186
June 12, 2025	1,985	1,984	1,984	2,002	1,965	133,805
June 11, 2025	2,022	1,985	1,985	2,022	1,968	234,344
June 10, 2025	1,999	1,988	1,988	2,002	1,974	232,851
June 09, 2025	1,973	1,987	1,987	1,989	1,971	123,057
June 06, 2025	1,969	1,979	1,979	1,983	1,958	258,648
June 05, 2025	2,038	1,972	1,972	2,084	1,972	333,403
June 04, 2025	2,064	2,058	2,058	2,070	2,046	175,481
June 03, 2025	2,038	2,054	2,054	2,066	2,020	267,268
June 02, 2025	2,056	2,038	2,038	2,098	2,026	278,115
May 30, 2025	2,052	2,064	2,064	2,090	2,042	508,165
May 29, 2025	2,058	2,046	2,046	2,098	2,028.92	268,645
May 28, 2025	2,038	2,044	2,044	2,108	2,006	552,398
May 27, 2025	2,088	2,118	2,118	2,122	2,052	569,033
May 23, 2025	2,076	2,076	2,076	2,108	2,040	320,963

Greggs plc (GRG.L) LSE