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
2023-06-262,574.002,574.002,480.002,516.002,216.87187,934
2023-06-232,504.002,518.002,496.002,516.002,216.87189,548
2023-06-222,550.002,558.992,498.442,510.002,211.58310,063
2023-06-212,560.002,598.002,558.002,560.002,255.63177,251
2023-06-202,602.002,626.502,594.002,594.002,285.59157,517
2023-06-192,616.002,666.842,616.002,638.002,324.36154,206
2023-06-162,750.002,750.002,670.002,680.002,361.37352,960
2023-06-152,724.002,726.002,686.002,716.002,393.09197,536
2023-06-142,768.002,768.002,714.002,730.002,405.42192,521
2023-06-132,710.002,750.002,684.002,750.002,423.05137,463
2023-06-122,680.002,712.002,680.002,704.002,382.51150,136
2023-06-092,636.002,684.802,636.002,682.002,363.1377,659
2023-06-082,676.002,706.002,676.002,694.002,373.70286,781
2023-06-072,740.002,740.002,686.002,692.002,371.94138,218
2023-06-062,728.002,748.002,710.002,736.002,410.71150,777
2023-06-052,750.002,784.002,726.422,728.002,403.66305,621
2023-06-022,740.002,766.652,716.002,758.002,430.09192,767
2023-06-012,686.002,735.562,680.002,714.002,391.33165,190
2023-05-312,676.002,707.562,628.902,686.002,366.65292,557
2023-05-302,692.002,700.002,668.002,668.002,350.79536,480
2023-05-262,666.002,688.002,650.002,672.002,354.32282,365
2023-05-252,600.002,678.002,600.002,658.002,341.98110,287
2023-05-242,672.002,688.082,622.002,654.002,338.46201,154
2023-05-232,704.002,728.002,676.002,686.002,366.65187,103
2023-05-222,738.002,740.002,698.002,714.002,391.33399,395
2023-05-192,752.002,780.002,730.002,744.002,417.76217,535
2023-05-182,780.002,802.002,724.002,762.002,433.62241,505
2023-05-172,702.002,780.002,702.002,780.002,449.48561,113
2023-05-162,792.002,848.002,740.002,752.002,424.81248,781
2023-05-152,870.002,870.002,832.002,844.002,505.8796,942
2023-05-122,914.002,914.002,831.202,852.002,512.9289,733
2023-05-112,790.002,870.002,790.002,866.002,525.25182,930
2023-05-102,880.002,904.002,838.002,854.002,514.68119,559
2023-05-092,904.002,910.002,846.002,904.002,558.74253,904
2023-05-052,868.002,902.002,852.002,902.002,556.97134,485
2023-05-042,892.002,896.002,856.002,856.002,516.44131,176
2023-05-032,900.002,902.002,854.002,880.002,537.59126,648
2023-05-022,804.002,872.002,804.002,846.002,507.63196,541
2023-04-282,848.002,848.002,782.002,818.002,482.96153,388
2023-04-272,784.002,842.002,778.002,800.002,467.10106,142
2023-04-262,802.002,838.882,775.982,834.002,458.29182,791
2023-04-252,760.002,834.002,760.002,814.002,440.94190,245
2023-04-242,808.002,832.002,790.002,814.002,440.94115,470
2023-04-212,740.002,812.002,740.002,810.002,437.4784,338
2023-04-202,790.002,794.002,764.002,772.002,404.51126,160
2023-04-192,774.002,818.002,752.002,788.002,418.39144,864
2023-04-182,806.002,818.002,740.002,772.002,404.51136,240
2023-04-172,800.002,816.002,780.002,808.002,435.74261,139
2023-04-142,784.002,797.122,772.002,792.002,421.8683,650
2023-04-132,764.002,800.002,760.002,780.002,411.45136,045
2023-04-122,790.002,790.002,736.002,764.002,397.57130,067
2023-04-112,688.002,790.002,688.002,772.002,404.51168,174
2023-04-062,706.002,758.002,694.002,758.002,392.37135,987
2023-04-052,764.002,782.002,688.002,712.002,352.46374,107
2023-04-042,754.002,776.002,749.602,760.002,394.10275,368
2023-04-032,768.002,780.802,736.002,754.002,388.90123,103
2023-03-312,800.002,810.002,766.002,774.002,406.24216,127
2023-03-302,752.002,802.002,750.002,796.002,425.33185,584
2023-03-292,726.002,758.002,708.002,744.002,380.22121,968
2023-03-282,700.002,706.002,668.002,706.002,347.26214,383
← NewerPage 15 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.