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
2024-03-082,860.002,878.002,790.002,842.002,520.62557,818
2024-03-072,856.002,880.002,792.002,860.002,536.59577,599
2024-03-062,844.002,885.692,687.002,850.002,527.72272,164
2024-03-052,712.002,882.002,650.002,774.002,460.31304,966
2024-03-042,734.002,749.232,702.002,716.002,408.87321,733
2024-03-012,716.002,750.002,678.002,748.002,437.25197,163
2024-02-292,690.002,716.002,640.002,696.002,391.13201,419
2024-02-282,656.002,756.002,640.002,674.002,371.62187,835
2024-02-272,744.002,762.002,688.002,702.002,396.45160,629
2024-02-262,772.002,794.002,736.002,740.002,430.16146,970
2024-02-232,800.002,814.002,752.002,772.002,458.54147,131
2024-02-222,792.002,858.002,748.002,780.002,465.63205,042
2024-02-212,802.002,818.002,750.002,780.002,465.63240,302
2024-02-202,778.002,816.002,736.002,810.002,492.24427,999
2024-02-192,800.002,812.002,780.592,800.002,483.37116,484
2024-02-162,772.002,804.002,700.002,792.002,476.28156,880
2024-02-152,746.002,768.002,676.002,752.002,440.80116,595
2024-02-142,680.002,748.002,660.002,730.002,421.29184,981
2024-02-132,666.002,730.002,616.002,678.002,375.17188,654
2024-02-122,710.002,762.002,698.002,726.002,417.74505,498
2024-02-092,662.002,746.002,662.002,702.002,396.45167,493
2024-02-082,610.002,720.002,610.002,684.002,380.49178,334
2024-02-072,700.002,700.002,652.002,664.002,362.75137,787
2024-02-062,540.002,662.122,540.002,662.002,360.98193,233
2024-02-052,612.002,644.002,538.002,614.002,318.40198,273
2024-02-022,646.002,652.002,606.002,614.002,318.40118,579
2024-02-012,672.002,676.002,570.002,618.002,321.95198,944
2024-01-312,658.002,680.272,642.002,672.002,369.85405,537
2024-01-302,668.002,690.002,636.002,666.002,364.52169,870
2024-01-292,674.002,700.002,642.002,652.002,352.11677,931
2024-01-262,654.002,680.002,602.002,676.002,373.39272,623
2024-01-252,644.002,704.002,614.002,658.002,357.43135,378
2024-01-242,668.002,706.002,604.002,642.002,343.24413,396
2024-01-232,716.002,738.002,668.002,696.002,391.13256,153
2024-01-222,690.002,732.002,670.002,708.002,401.78453,825
2024-01-192,676.002,690.252,640.002,690.002,385.81551,548
2024-01-182,574.002,678.002,574.002,660.002,359.20276,538
2024-01-172,650.002,662.642,592.002,640.002,341.46516,079
2024-01-162,612.002,674.002,576.002,662.002,360.98320,002
2024-01-152,618.002,648.002,604.002,640.002,341.46311,117
2024-01-122,630.002,635.442,590.002,618.002,321.95641,972
2024-01-112,620.002,648.202,566.002,584.002,291.801,041,230
2024-01-102,494.002,718.002,458.002,602.002,307.76947,819
2024-01-092,554.002,570.002,454.002,474.002,194.24699,957
2024-01-082,560.002,592.002,507.932,554.002,265.19641,736
2024-01-052,540.002,588.002,539.552,560.002,270.51533,398
2024-01-042,628.002,660.002,574.002,604.002,309.54188,406
2024-01-032,562.002,642.002,562.002,600.002,305.99187,670
2024-01-022,542.002,650.002,542.002,618.002,321.95150,664
2023-12-292,614.002,650.002,594.002,602.002,307.7659,351
2023-12-282,610.002,650.002,562.002,614.002,318.40164,746
2023-12-272,656.002,656.002,614.002,636.002,337.92155,679
2023-12-222,602.002,614.002,570.002,612.002,316.6385,001
2023-12-212,570.002,640.002,570.002,612.002,316.63218,739
2023-12-202,578.002,626.132,512.002,626.002,329.052,685,420
2023-12-192,496.002,532.002,458.002,526.002,240.361,984,705
2023-12-182,454.002,492.002,454.002,470.002,190.69197,813
2023-12-152,526.002,566.002,468.002,508.002,224.39468,333
2023-12-142,500.002,558.002,448.002,516.002,231.49737,735
2023-12-132,450.002,500.002,450.002,464.002,185.37312,421
← NewerPage 12 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.