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
2023-12-122,500.002,534.002,474.002,488.002,206.65716,075
2023-12-112,468.002,522.002,424.002,488.002,206.65444,176
2023-12-082,520.002,528.002,473.882,474.002,194.24493,754
2023-12-072,502.002,540.002,496.002,506.002,222.62198,356
2023-12-062,460.002,528.002,446.002,524.002,238.58414,772
2023-12-052,428.002,464.002,402.002,462.002,183.59206,255
2023-12-042,422.002,490.002,422.002,442.002,165.86187,767
2023-12-012,458.002,502.002,452.002,472.002,192.4680,667
2023-11-302,520.002,546.002,446.002,456.002,178.27251,771
2023-11-292,484.002,506.002,454.002,490.002,208.43243,649
2023-11-282,500.002,504.002,450.002,478.002,197.78138,483
2023-11-272,460.002,522.002,460.002,490.002,208.43581,881
2023-11-242,480.002,548.002,462.002,504.002,220.84265,288
2023-11-232,560.002,576.002,482.002,490.002,208.43234,957
2023-11-222,554.002,588.002,490.002,548.002,259.87306,950
2023-11-212,534.002,582.002,506.002,524.002,238.5897,613
2023-11-202,564.002,590.002,536.002,546.002,258.09244,879
2023-11-172,564.002,596.002,548.002,556.002,266.96175,938
2023-11-162,590.002,622.002,542.002,544.002,256.32168,580
2023-11-152,608.002,648.002,574.002,612.002,316.63187,142
2023-11-142,538.002,608.002,524.482,598.002,304.21224,546
2023-11-132,552.002,576.002,528.002,538.002,251.00398,814
2023-11-102,536.002,562.002,508.002,538.002,251.00305,936
2023-11-092,530.002,572.002,496.002,546.002,258.09512,579
2023-11-082,500.002,564.002,484.002,534.002,247.45218,898
2023-11-072,480.002,528.002,406.002,518.002,233.26244,333
2023-11-062,494.002,542.002,468.002,482.002,201.33155,270
2023-11-032,546.002,546.002,487.832,512.002,227.94120,852
2023-11-022,446.002,508.002,416.002,494.002,211.97255,839
2023-11-012,366.002,406.002,328.002,394.002,123.28164,093
2023-10-312,392.002,392.002,328.002,370.002,102.00542,050
2023-10-302,314.002,360.002,314.002,336.002,071.84167,947
2023-10-272,316.002,334.002,264.002,320.002,057.65196,695
2023-10-262,296.002,312.002,264.002,298.002,038.14759,629
2023-10-252,316.002,366.002,270.002,296.002,036.36188,708
2023-10-242,356.002,356.002,250.002,318.002,055.88191,016
2023-10-232,288.002,320.002,254.002,312.002,050.56106,074
2023-10-202,304.002,304.002,244.002,282.002,023.95289,453
2023-10-192,342.002,368.002,308.002,308.002,047.01138,368
2023-10-182,426.002,426.002,298.002,362.002,094.90164,565
2023-10-172,300.002,382.002,300.002,376.002,107.32358,599
2023-10-162,364.002,370.002,296.002,344.002,078.94192,588
2023-10-132,444.002,444.002,306.002,314.002,052.33307,085
2023-10-122,406.002,448.002,382.002,384.002,114.4195,052
2023-10-112,470.002,470.002,384.002,386.002,116.19105,753
2023-10-102,404.002,424.002,362.002,424.002,149.89254,237
2023-10-092,364.002,402.002,322.002,346.002,080.71348,017
2023-10-062,354.002,396.002,344.002,382.002,112.64194,120
2023-10-052,320.002,362.002,303.552,344.002,078.94135,709
2023-10-042,386.002,398.712,280.002,310.002,048.78241,325
2023-10-032,432.002,468.002,376.002,376.002,107.32317,237
2023-10-022,500.002,502.342,446.002,478.002,197.78251,763
2023-09-292,456.002,480.002,412.002,448.002,171.18195,199
2023-09-282,416.002,467.902,376.002,404.002,132.15215,067
2023-09-272,432.002,462.002,398.002,404.002,132.15153,096
2023-09-262,408.002,444.002,408.002,424.002,149.89102,438
2023-09-252,442.002,452.002,406.002,428.002,153.44153,809
2023-09-222,436.002,532.002,432.002,450.002,172.95108,210
2023-09-212,480.002,522.002,478.002,480.002,199.56115,367
2023-09-202,470.002,494.002,438.002,492.002,210.20182,341
← NewerPage 13 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.