Greggs plc (GRG.L) LSE
1,564.00
+18(+1.16%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
1,564.00
+18(+1.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1,550 | 1,564 | 1,564 | 1,567 | 1,520 | 335,190 |
| April 01, 2026 | 1,550 | 1,546 | 1,546 | 1,560 | 1,526 | 286,884 |
| March 31, 2026 | 1,519 | 1,522 | 1,522 | 1,559 | 1,515 | 331,535 |
| March 30, 2026 | 1,475 | 1,510 | 1,510 | 1,510 | 1,474 | 282,065 |
| March 27, 2026 | 1,522 | 1,480 | 1,480 | 1,534 | 1,478 | 429,210 |
| March 26, 2026 | 1,517 | 1,521 | 1,521 | 1,544 | 1,508 | 205,473 |
| March 25, 2026 | 1,515 | 1,519 | 1,519 | 1,535 | 1,501 | 334,647 |
| March 24, 2026 | 1,534 | 1,500 | 1,500 | 1,536 | 1,500 | 313,572 |
| March 23, 2026 | 1,514 | 1,506 | 1,506 | 1,556 | 1,477 | 531,585 |
| March 20, 2026 | 1,571 | 1,543 | 1,543 | 1,578 | 1,532 | 997,174 |
| March 19, 2026 | 1,582 | 1,560 | 1,560 | 1,594 | 1,557 | 389,858 |
| March 18, 2026 | 1,606 | 1,592 | 1,592 | 1,629 | 1,585 | 559,760 |
| March 17, 2026 | 1,612 | 1,607 | 1,607 | 1,617 | 1,585 | 395,665 |
| March 16, 2026 | 1,631 | 1,611 | 1,611 | 1,640 | 1,582 | 343,841 |
| March 13, 2026 | 1,683 | 1,649 | 1,649 | 1,687 | 1,625 | 453,319 |
| March 12, 2026 | 1,664 | 1,682 | 1,682 | 1,722 | 1,646 | 550,397 |
| March 11, 2026 | 1,661 | 1,663 | 1,663 | 1,675 | 1,644 | 234,611 |
| March 10, 2026 | 1,678 | 1,667 | 1,667 | 1,680 | 1,630 | 428,960 |
| March 09, 2026 | 1,649 | 1,662 | 1,662 | 1,676 | 1,632 | 572,143 |
| March 06, 2026 | 1,676 | 1,676 | 1,676 | 1,702.74 | 1,657 | 597,915 |
| March 05, 2026 | 1,632 | 1,676 | 1,676 | 1,676 | 1,604 | 584,628 |
| March 04, 2026 | 1,608 | 1,632 | 1,632 | 1,652.93 | 1,606 | 698,870 |
| March 03, 2026 | 1,540 | 1,605 | 1,605 | 1,618 | 1,510 | 1.1M |
| March 02, 2026 | 1,566 | 1,571 | 1,571 | 1,652 | 1,524 | 737,502 |
| February 27, 2026 | 1,589 | 1,584 | 1,584 | 1,601 | 1,568 | 758,519 |
| February 26, 2026 | 1,594 | 1,589 | 1,589 | 1,611 | 1,581 | 327,810 |
| February 25, 2026 | 1,597 | 1,596 | 1,596 | 1,607 | 1,579 | 358,920 |
| February 24, 2026 | 1,612 | 1,596 | 1,596 | 1,640 | 1,579 | 446,811 |
| February 23, 2026 | 1,595 | 1,581 | 1,581 | 1,612 | 1,566 | 361,631 |
| February 20, 2026 | 1,580 | 1,594 | 0 | 1,612 | 1,570 | 465,791 |
| February 19, 2026 | 1,604 | 1,579 | 0 | 1,624 | 1,563 | 606,056 |
| February 18, 2026 | 1,588 | 1,585 | 0 | 1,602.08 | 1,570 | 622,616 |
| February 17, 2026 | 1,562 | 1,563 | 0 | 1,583 | 1,556 | 387,367 |
| February 16, 2026 | 1,571 | 1,565 | 0 | 1,587 | 1,556 | 377,726 |
| February 13, 2026 | 1,580 | 1,562 | 0 | 1,592 | 1,562 | 537,407 |
| February 12, 2026 | 1,614 | 1,579 | 0 | 1,622 | 1,574 | 563,737 |
| February 11, 2026 | 1,645 | 1,599 | 0 | 1,645 | 1,599 | 714,876 |
| February 10, 2026 | 1,640 | 1,637 | 0 | 1,655 | 1,629 | 525,530 |
| February 09, 2026 | 1,625 | 1,640 | 0 | 1,661.03 | 1,574 | 1.09M |
| February 06, 2026 | 1,675 | 1,680 | 0 | 1,685 | 1,650 | 249,934 |
| February 05, 2026 | 1,704 | 1,675 | 0 | 1,704 | 1,669 | 857,772 |
| February 04, 2026 | 1,628 | 1,705 | 0 | 1,708 | 1,621 | 1.6M |
| February 03, 2026 | 1,645 | 1,621 | 0 | 1,651 | 1,609.1 | 474,905 |
| February 02, 2026 | 1,604 | 1,643 | 0 | 1,643 | 1,603 | 409,668 |
| January 30, 2026 | 1,626 | 1,607 | 0 | 1,645 | 1,607 | 870,982 |
| January 29, 2026 | 1,655 | 1,625 | 0 | 1,669 | 1,625 | 369,529 |
| January 28, 2026 | 1,650 | 1,647 | 0 | 1,663 | 1,632 | 540,848 |
| January 27, 2026 | 1,661 | 1,633 | 0 | 1,671 | 1,624 | 463,207 |
| January 26, 2026 | 1,661 | 1,665 | 0 | 1,680 | 1,661 | 270,429 |
| January 23, 2026 | 1,665 | 1,663 | 0 | 1,675.18 | 1,650 | 202,888 |
| January 22, 2026 | 1,666 | 1,660 | 0 | 1,679.22 | 1,642 | 409,285 |
| January 21, 2026 | 1,654 | 1,650 | 0 | 1,676 | 1,625 | 408,964 |
| January 20, 2026 | 1,666 | 1,658 | 0 | 1,677 | 1,643 | 328,334 |
| January 19, 2026 | 1,647 | 1,669 | 0 | 1,673 | 1,627 | 310,889 |
| January 16, 2026 | 1,675 | 1,655 | 0 | 1,684 | 1,640 | 322,416 |
| January 15, 2026 | 1,639 | 1,673 | 0 | 1,698 | 1,630 | 613,205 |
| January 14, 2026 | 1,627 | 1,631 | 0 | 1,646 | 1,604 | 461,359 |
| January 13, 2026 | 1,628 | 1,628 | 0 | 1,648 | 1,622 | 313,312 |
| January 12, 2026 | 1,637 | 1,625 | 0 | 1,666 | 1,617 | 533,805 |
| January 09, 2026 | 1,650 | 1,636 | 0 | 1,673 | 1,628 | 657,202 |