Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GRG.LSE stock page

Greggs PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-303,196.003,196.003,151.083,184.002,914.10147,631
2024-08-293,150.003,198.003,150.003,160.002,892.1368,760
2024-08-283,158.003,230.003,100.003,158.002,890.3069,725
2024-08-273,196.003,200.003,144.003,160.002,892.13103,708
2024-08-233,194.003,196.003,122.003,176.002,906.77136,233
2024-08-223,078.003,194.003,078.003,188.002,917.76162,465
2024-08-213,036.003,166.003,036.003,166.002,897.62226,683
2024-08-203,146.003,202.003,092.003,092.002,829.90108,561
2024-08-193,130.003,162.003,128.003,142.002,875.66112,441
2024-08-163,156.003,176.863,098.003,128.002,862.8490,505
2024-08-153,118.003,196.003,074.003,158.002,890.30110,021
2024-08-143,122.003,154.003,028.003,120.002,855.52152,709
2024-08-133,088.003,110.003,072.003,110.002,846.37148,328
2024-08-123,140.003,166.003,070.003,078.002,817.08163,406
2024-08-093,138.003,152.003,078.003,122.002,857.35208,063
2024-08-083,064.003,098.003,032.003,094.002,831.73164,650
2024-08-073,108.003,114.003,014.003,064.002,804.27165,616
2024-08-062,942.003,050.002,938.003,030.002,773.15394,937
2024-08-053,002.003,026.002,914.002,950.002,699.93360,314
2024-08-023,140.003,184.003,056.003,078.002,817.08247,348
2024-08-013,150.003,194.003,120.003,140.002,873.83268,315
2024-07-313,114.003,140.003,082.003,134.002,868.34306,616
2024-07-302,988.003,136.002,882.003,082.002,820.74263,851
2024-07-292,916.002,940.002,882.002,936.002,687.12145,448
2024-07-262,846.002,910.002,842.002,900.002,654.17356,872
2024-07-252,772.002,852.002,770.002,838.002,597.43161,815
2024-07-242,822.002,860.002,822.002,846.002,604.75132,339
2024-07-232,870.002,894.002,854.002,866.002,623.05124,395
2024-07-222,832.002,882.462,804.002,870.002,626.71150,446
2024-07-192,842.002,910.002,792.002,844.002,602.92210,873
2024-07-182,878.002,906.002,850.002,868.002,624.88452,536
2024-07-172,878.002,886.002,854.002,870.002,626.7187,120
2024-07-162,880.002,932.002,852.002,870.002,626.71168,899
2024-07-152,950.002,974.002,866.002,882.002,637.7089,359
2024-07-122,900.002,926.002,844.002,902.002,656.00235,612
2024-07-112,904.002,914.002,870.002,902.002,656.00175,490
2024-07-102,842.002,916.002,842.002,900.002,654.17140,333
2024-07-092,828.002,924.002,828.002,848.002,606.58136,476
2024-07-082,900.002,902.002,822.002,900.002,654.17152,679
2024-07-052,848.002,888.002,810.002,876.002,632.21301,341
2024-07-042,752.002,836.002,736.002,810.002,571.80110,193
2024-07-032,772.002,806.002,760.002,804.002,566.31132,757
2024-07-022,740.002,778.002,678.002,754.002,520.55118,209
2024-07-012,790.002,806.002,740.002,760.002,526.04110,371
2024-06-282,800.002,800.002,754.002,772.002,537.02185,997
2024-06-272,766.002,799.152,748.002,772.002,537.02166,188
2024-06-262,820.002,832.002,766.002,766.002,531.53348,127
2024-06-252,786.002,866.002,786.002,816.002,577.2985,682
2024-06-242,840.002,870.002,822.002,852.002,610.24293,157
2024-06-212,860.002,868.002,822.002,842.002,601.09326,343
2024-06-202,866.002,886.002,828.002,858.002,615.73142,308
2024-06-192,880.002,882.002,844.002,860.002,617.56150,483
2024-06-182,882.002,886.002,854.002,878.002,634.04148,149
2024-06-172,738.002,858.002,738.002,858.002,615.73111,896
2024-06-142,790.002,824.002,788.002,810.002,571.80132,225
2024-06-132,902.002,902.002,800.002,820.002,580.9590,101
2024-06-122,814.002,862.002,798.002,846.002,604.75126,223
2024-06-112,856.002,880.002,814.002,814.002,575.46110,976
2024-06-102,900.002,932.002,835.492,840.002,599.2692,235
2024-06-072,896.002,896.002,850.002,850.002,608.41116,177
← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-100.1900 GBP
2026-04-300.5000 GBP
2025-09-110.1900 GBP
2025-05-010.5000 GBP
2024-09-050.1900 GBP
2024-04-250.8600 GBP
2023-09-070.1600 GBP
2023-04-270.4400 GBP
2022-09-080.1500 GBP
2022-05-120.4200 GBP
2022-03-240.4000 GBP
2021-09-090.1500 GBP
2020-04-160.3300 GBP
2019-09-050.4690 GBP
2019-04-250.2500 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.