If you invested 1000 GBp in Greggs plc (GRG.L) 10 years ago, it would be worth 2,255.02 GBp as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 719.32 GBp, while 1000 GBp invested 1 year ago would be worth 1,166.21 GBp. This corresponds to total returns of 125.5%, -28.07%, 16.62%, respectively, with annualized returns of 8.47%, -6.37%, 16.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1,844 | 1,838 | 1,838 | 1,845 | 1,804 | 201,016 |
| August 20, 2026 | 1,808 | 1,811 | 1,811 | 1,824 | 1,776 | 253,413 |
| August 19, 2026 | 1,790 | 1,803 | 1,803 | 1,827 | 1,774 | 502,168 |
| August 18, 2026 | 1,794 | 1,797 | 1,797 | 1,821.5 | 1,788 | 743,803 |
| August 17, 2026 | 1,824 | 1,798 | 1,798 | 1,829 | 1,797 | 368,209 |
| August 14, 2026 | 1,855 | 1,822 | 1,822 | 1,876 | 1,821 | 335,986 |
| August 13, 2026 | 1,850 | 1,846 | 1,846 | 1,858 | 1,835 | 318,753 |
| August 12, 2026 | 1,888 | 1,847 | 1,847 | 1,900 | 1,827 | 433,614 |
| August 11, 2026 | 1,902 | 1,892 | 1,892 | 1,902.1 | 1,859 | 312,675 |
| August 10, 2026 | 1,914 | 1,903 | 1,903 | 1,920 | 1,894 | 281,770 |
| August 07, 2026 | 1,891 | 1,918 | 1,918 | 1,936 | 1,891 | 354,313 |
| August 06, 2026 | 1,887 | 1,925 | 1,925 | 1,949 | 1,887 | 450,764 |
| August 05, 2026 | 1,950 | 1,933 | 1,933 | 1,974 | 1,925.09 | 501,766 |
| August 04, 2026 | 1,936 | 1,946 | 1,946 | 1,955 | 1,912.03 | 687,921 |
| August 03, 2026 | 1,889 | 1,944 | 1,944 | 1,960 | 1,886 | 994,568 |
| July 31, 2026 | 1,969 | 1,880 | 1,880 | 1,992 | 1,866 | 1.24M |
| July 30, 2026 | 1,990 | 2,032 | 2,032 | 2,046 | 1,959 | 1.25M |
| July 29, 2026 | 1,822 | 2,002 | 2,002 | 2,002 | 1,748 | 2.86M |
| July 28, 2026 | 1,639 | 1,690 | 1,690 | 1,712 | 1,634 | 681,045 |
| July 27, 2026 | 1,591 | 1,635 | 1,635 | 1,637 | 1,575 | 549,525 |
| July 24, 2026 | 1,550 | 1,582 | 1,582 | 1,602 | 1,550 | 367,901 |
| July 23, 2026 | 1,600 | 1,560 | 1,560 | 1,617 | 1,558 | 281,124 |
| July 22, 2026 | 1,618 | 1,623 | 1,623 | 1,623 | 1,559 | 267,075 |
| July 21, 2026 | 1,568 | 1,590 | 1,590 | 1,609 | 1,533 | 245,939 |
| July 20, 2026 | 1,605 | 1,580 | 1,580 | 1,617.92 | 1,571 | 234,670 |
| July 17, 2026 | 1,572 | 1,593 | 1,593 | 1,595 | 1,552 | 185,644 |
| July 16, 2026 | 1,566 | 1,573 | 1,573 | 1,577 | 1,547.67 | 245,044 |
| July 15, 2026 | 1,550 | 1,571 | 1,571 | 1,579 | 1,540 | 169,324 |
| July 14, 2026 | 1,565 | 1,558 | 1,558 | 1,565 | 1,545 | 143,290 |
| July 13, 2026 | 1,563 | 1,567 | 1,567 | 1,572 | 1,533 | 221,011 |
| July 10, 2026 | 1,537 | 1,560 | 1,560 | 1,560 | 1,526 | 359,948 |
| July 09, 2026 | 1,513 | 1,541 | 1,541 | 1,541 | 1,497 | 346,066 |
| July 08, 2026 | 1,532 | 1,510 | 1,510 | 1,535 | 1,504 | 255,578 |
| July 07, 2026 | 1,528 | 1,532 | 1,532 | 1,560 | 1,513 | 255,150 |
| July 06, 2026 | 1,598 | 1,520 | 1,520 | 1,603 | 1,520 | 458,909 |
| July 03, 2026 | 1,591 | 1,592 | 1,592 | 1,607 | 1,569 | 144,273 |
| July 02, 2026 | 1,553 | 1,590 | 1,590 | 1,591 | 1,548 | 452,602 |
| July 01, 2026 | 1,579 | 1,552 | 1,552 | 1,603 | 1,507 | 1.09M |
| June 30, 2026 | 1,647 | 1,600 | 1,600 | 1,651 | 1,598 | 446,488 |
| June 29, 2026 | 1,657 | 1,647 | 1,647 | 1,671 | 1,629.46 | 410,023 |
| June 26, 2026 | 1,629 | 1,648 | 1,648 | 1,666.86 | 1,618 | 294,273 |
| June 25, 2026 | 1,665 | 1,661 | 1,661 | 1,694 | 1,651 | 532,934 |
| June 24, 2026 | 1,600 | 1,664 | 1,664 | 1,664 | 1,580 | 563,708 |
| June 23, 2026 | 1,603 | 1,600 | 1,600 | 1,609 | 1,586 | 132,814 |
| June 22, 2026 | 1,600 | 1,618 | 1,618 | 1,622 | 1,569.72 | 351,707 |
| June 19, 2026 | 1,639 | 1,595 | 1,595 | 1,653 | 1,594 | 424,430 |
| June 18, 2026 | 1,670 | 1,633 | 1,633 | 1,670 | 1,596 | 412,176 |
| June 17, 2026 | 1,658 | 1,641 | 1,641 | 1,663 | 1,623.75 | 143,530 |
| June 16, 2026 | 1,692 | 1,652 | 1,652 | 1,694 | 1,638 | 298,145 |
| June 15, 2026 | 1,734 | 1,691 | 1,691 | 1,738 | 1,685 | 169,441 |
| June 12, 2026 | 1,721 | 1,716 | 1,716 | 1,732 | 1,696 | 153,330 |
| June 11, 2026 | 1,662 | 1,715 | 1,715 | 1,732 | 1,662 | 225,145 |
| June 10, 2026 | 1,703 | 1,706 | 1,706 | 1,706 | 1,661 | 146,290 |
| June 09, 2026 | 1,670 | 1,667 | 1,667 | 1,685 | 1,657 | 165,671 |
| June 08, 2026 | 1,682 | 1,670 | 1,670 | 1,700 | 1,663.07 | 184,837 |
| June 05, 2026 | 1,720 | 1,692 | 1,692 | 1,729 | 1,672 | 559,998 |
| June 04, 2026 | 1,660 | 1,682 | 1,682 | 1,697 | 1,653 | 191,884 |
| June 03, 2026 | 1,644 | 1,669 | 1,669 | 1,677 | 1,629 | 202,252 |
| June 02, 2026 | 1,680 | 1,644 | 1,644 | 1,701 | 1,644 | 299,982 |
| June 01, 2026 | 1,727 | 1,676 | 1,676 | 1,729 | 1,673 | 228,157 |