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
2023-09-192,450.002,468.002,416.002,452.002,174.7287,184
2023-09-182,544.002,548.002,412.002,422.002,148.12143,043
2023-09-152,500.002,554.002,490.002,540.002,252.77372,151
2023-09-142,454.002,492.002,432.002,492.002,210.20206,549
2023-09-132,434.002,460.402,410.002,422.002,148.12159,927
2023-09-122,416.002,490.002,402.002,426.002,151.66179,400
2023-09-112,396.002,424.002,392.512,408.002,135.7078,344
2023-09-082,438.002,438.002,354.012,398.002,126.83166,697
2023-09-072,418.002,457.602,370.002,370.002,102.00207,301
2023-09-062,512.002,512.002,420.002,442.002,151.66115,713
2023-09-052,476.002,476.002,443.972,450.002,158.7191,101
2023-09-042,502.002,502.002,450.002,456.002,164.0086,360
2023-09-012,472.002,472.002,446.002,460.002,167.52200,487
2023-08-312,490.002,490.002,441.352,466.002,172.81295,210
2023-08-302,514.002,514.002,439.602,450.002,158.71190,142
2023-08-292,448.002,492.002,438.002,456.002,164.00144,851
2023-08-252,378.002,442.002,378.002,430.002,141.09145,245
2023-08-242,384.002,448.002,384.002,404.002,118.18106,106
2023-08-232,392.002,440.002,392.002,418.002,130.52159,166
2023-08-222,418.002,452.002,399.362,426.002,137.5778,656
2023-08-212,428.002,448.002,398.002,400.002,114.66177,464
2023-08-182,470.002,476.222,400.942,430.002,141.09116,154
2023-08-172,536.002,537.802,476.002,484.002,188.67247,652
2023-08-162,564.002,598.002,536.002,550.002,246.82114,995
2023-08-152,568.002,580.002,544.002,576.002,269.73142,084
2023-08-142,570.002,611.622,550.002,574.002,267.9747,225
2023-08-112,672.002,672.002,572.002,572.002,266.2176,636
2023-08-102,658.002,658.002,600.002,616.002,304.98142,627
2023-08-092,620.002,646.002,592.002,602.002,292.64118,698
2023-08-082,568.002,604.002,533.202,596.002,287.35327,189
2023-08-072,556.002,560.002,494.002,532.002,230.96272,026
2023-08-042,534.002,572.002,491.232,532.002,230.96165,120
2023-08-032,500.002,542.002,490.002,522.002,222.15212,675
2023-08-022,526.002,600.002,498.002,500.002,202.77252,554
2023-08-012,762.002,762.002,530.002,550.002,246.82634,250
2023-07-312,778.002,778.002,680.002,762.002,433.62256,962
2023-07-282,722.002,770.002,687.382,718.002,394.85154,488
2023-07-272,748.002,750.562,710.002,734.002,408.95137,681
2023-07-262,722.002,726.002,682.002,710.002,387.8069,922
2023-07-252,682.002,738.002,670.002,716.002,393.09111,920
2023-07-242,750.002,750.002,682.002,690.002,370.1892,389
2023-07-212,750.002,750.002,657.122,702.002,380.7577,857
2023-07-202,672.002,718.002,638.002,694.002,373.7091,079
2023-07-192,654.002,720.002,650.002,696.002,375.4799,952
2023-07-182,592.002,654.002,548.002,636.002,322.60114,158
2023-07-172,630.002,638.002,592.502,598.002,289.12149,962
2023-07-142,638.002,652.932,608.002,648.002,333.17137,001
2023-07-132,698.002,698.002,610.002,628.002,315.55138,529
2023-07-122,596.002,652.002,570.002,638.002,324.36194,380
2023-07-112,520.002,582.002,515.132,582.002,275.02186,820
2023-07-102,526.002,548.442,476.802,534.002,232.73238,711
2023-07-072,474.002,532.002,454.002,532.002,230.96140,895
2023-07-062,512.002,556.002,478.002,478.002,183.38148,854
2023-07-052,618.002,618.002,530.002,530.002,229.20122,253
2023-07-042,574.002,590.002,502.002,590.002,282.07137,709
2023-07-032,554.002,574.002,523.062,564.002,259.16159,100
2023-06-302,540.002,574.002,518.622,554.002,250.35156,644
2023-06-292,602.002,602.002,534.002,554.002,250.35191,162
2023-06-282,652.002,652.002,552.002,574.002,267.97130,495
2023-06-272,520.002,594.002,520.002,584.002,276.78323,834
← NewerPage 14 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.