Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← GRG.LSE stock page

Greggs PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-06-072,896.002,896.002,850.002,850.002,608.41116,177
2024-06-062,946.003,006.002,878.002,878.002,634.04115,041
2024-06-052,880.002,961.972,880.002,928.002,679.80124,254
2024-06-042,870.002,948.132,856.002,938.002,688.95106,580
2024-06-032,968.002,978.002,921.562,938.002,688.95144,256
2024-05-312,940.002,996.002,880.002,940.002,690.78466,589
2024-05-302,850.002,944.002,850.002,940.002,690.78343,471
2024-05-292,886.002,928.002,856.002,898.002,652.34350,063
2024-05-282,872.002,906.002,844.002,888.002,643.19925,782
2024-05-242,800.002,884.002,772.002,872.002,628.54152,222
2024-05-232,856.002,876.002,764.002,862.002,619.39258,986
2024-05-222,830.002,854.002,742.002,816.002,577.29128,301
2024-05-212,822.002,878.002,776.002,844.002,602.92192,977
2024-05-202,850.002,854.002,756.002,844.002,602.92115,499
2024-05-172,766.002,830.002,756.002,830.002,590.10159,423
2024-05-162,714.002,806.002,714.002,774.002,538.85119,019
2024-05-152,800.002,820.002,712.002,784.002,548.00141,095
2024-05-142,746.002,830.002,718.002,776.002,540.68132,993
2024-05-132,814.002,910.002,782.002,818.002,579.12114,133
2024-05-102,788.002,836.002,768.002,810.002,571.80110,388
2024-05-092,800.002,836.002,777.602,798.002,560.82110,044
2024-05-082,772.002,820.002,752.002,812.002,573.63174,219
2024-05-072,750.002,794.002,710.002,766.002,531.53143,561
2024-05-032,724.002,774.002,676.002,722.002,491.26183,404
2024-05-022,724.002,742.002,678.002,706.002,476.62149,271
2024-05-012,774.002,792.002,686.002,716.002,485.7781,459
2024-04-302,762.002,790.002,678.002,724.002,493.09205,727
2024-04-292,750.002,762.002,684.002,762.002,527.87155,898
2024-04-262,660.002,716.002,620.002,700.002,471.12223,097
2024-04-252,698.002,798.002,636.002,688.002,460.14441,735
2024-04-242,732.002,810.282,732.002,780.002,465.63158,996
2024-04-232,818.002,818.002,748.002,802.002,485.15195,227
2024-04-222,770.002,808.002,744.002,786.002,470.95126,189
2024-04-192,744.002,774.002,728.002,762.002,449.67184,675
2024-04-182,738.002,790.002,726.002,778.002,463.86113,364
2024-04-172,724.002,768.002,674.002,732.002,423.06278,246
2024-04-162,796.002,820.002,718.002,738.002,428.38120,414
2024-04-152,820.002,820.002,762.002,796.002,479.82199,986
2024-04-122,782.002,806.002,730.002,756.002,444.35165,730
2024-04-112,774.002,830.002,748.002,778.002,463.86137,455
2024-04-102,750.002,782.002,702.002,778.002,463.86206,892
2024-04-092,798.002,846.002,742.002,754.002,442.57163,455
2024-04-082,798.002,854.002,744.002,782.002,467.41220,406
2024-04-052,800.002,866.002,758.002,802.002,485.15188,641
2024-04-042,770.002,874.002,770.002,804.002,486.92225,007
2024-04-032,838.002,844.002,790.002,834.002,513.53167,362
2024-04-022,884.002,900.002,792.002,800.002,483.37173,897
2024-03-282,878.002,896.002,814.002,874.002,549.00118,352
2024-03-272,838.002,870.002,808.002,860.002,536.59159,952
2024-03-262,772.002,830.002,720.002,830.002,509.98322,630
2024-03-252,808.002,830.002,746.002,774.002,460.31610,636
2024-03-222,856.002,864.002,796.002,812.002,494.01158,793
2024-03-212,822.002,868.002,804.002,858.002,534.81144,758
2024-03-202,898.002,898.002,790.002,818.002,499.34210,310
2024-03-192,900.002,900.002,800.002,830.002,509.98523,310
2024-03-182,840.002,859.602,822.002,834.002,513.53111,815
2024-03-152,888.002,888.002,814.002,844.002,522.40525,878
2024-03-142,858.002,900.002,826.002,840.002,518.85154,874
2024-03-132,882.002,944.002,822.002,862.002,538.36599,716
2024-03-122,856.002,898.002,824.002,878.002,552.55180,346
← NewerPage 11 of 22 · 1,266 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.