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
2023-03-272,668.002,702.442,638.002,678.002,322.97234,323
2023-03-242,680.002,682.002,632.002,632.002,283.07379,033
2023-03-232,674.002,684.002,636.002,682.002,326.44181,077
2023-03-222,638.002,668.002,615.362,668.002,314.30194,899
2023-03-212,574.002,638.002,570.352,638.002,288.27242,482
2023-03-202,524.002,578.002,490.002,554.002,215.41186,111
2023-03-172,598.002,634.002,516.002,538.002,201.53470,523
2023-03-162,572.002,612.002,532.002,600.002,255.31225,672
2023-03-152,622.002,622.002,515.322,538.002,201.53321,103
2023-03-142,522.002,620.002,522.002,620.002,272.66355,241
2023-03-132,672.002,686.382,560.002,576.002,234.49316,939
2023-03-102,662.002,680.002,631.382,660.002,307.36328,303
2023-03-092,676.002,720.002,665.042,712.002,352.46145,250
2023-03-082,714.002,714.002,664.002,696.002,338.58305,943
2023-03-072,738.002,774.002,680.002,690.002,333.38436,172
2023-03-062,726.002,761.652,706.002,750.002,385.43419,821
2023-03-032,746.002,746.002,716.002,716.002,355.93374,481
2023-03-022,720.002,750.002,710.002,734.002,371.55624,393
2023-03-012,660.002,769.802,660.002,746.002,381.96219,095
2023-02-282,730.002,730.202,693.992,712.002,352.46285,838
2023-02-272,672.002,716.002,664.002,716.002,355.93352,425
2023-02-242,684.002,694.002,654.002,668.002,314.30153,158
2023-02-232,720.002,720.002,670.962,688.002,331.65525,628
2023-02-222,710.002,714.002,688.002,702.002,343.79192,073
2023-02-212,696.002,724.002,696.002,710.002,350.73524,625
2023-02-202,740.002,740.002,704.002,712.002,352.46160,222
2023-02-172,748.002,748.002,694.002,716.002,355.93609,019
2023-02-162,758.002,770.002,726.002,730.002,368.08126,409
2023-02-152,660.002,752.002,660.002,740.002,376.75124,076
2023-02-142,696.002,740.002,676.002,700.002,342.05512,236
2023-02-132,642.002,708.002,640.082,702.002,343.79110,923
2023-02-102,714.002,734.002,628.002,642.002,291.74420,440
2023-02-092,778.002,778.002,732.002,732.002,369.81205,174
2023-02-082,730.002,772.002,730.002,756.002,390.63672,599
2023-02-072,766.002,777.002,720.002,726.002,364.61192,125
2023-02-062,800.002,800.002,749.322,774.002,406.24369,916
2023-02-032,800.002,815.492,756.002,802.002,430.53558,698
2023-02-022,708.002,820.002,706.002,820.002,446.15820,527
2023-02-012,694.002,734.002,694.002,700.002,342.05162,022
2023-01-312,694.002,712.002,670.002,694.002,336.85286,845
2023-01-302,660.002,704.002,650.002,704.002,345.52177,268
2023-01-272,658.002,688.002,637.522,688.002,331.65303,202
2023-01-262,622.002,670.002,622.002,646.002,295.21245,949
2023-01-252,676.002,700.002,628.882,648.002,296.95438,475
2023-01-242,636.002,702.002,636.002,676.002,321.24210,190
2023-01-232,630.002,646.242,606.002,632.002,283.07149,207
2023-01-202,622.002,638.002,598.882,628.002,279.60238,438
2023-01-192,616.002,640.002,596.002,608.002,262.25160,447
2023-01-182,650.002,684.002,610.002,636.002,286.54264,264
2023-01-172,578.002,592.002,525.612,580.002,237.96214,561
2023-01-162,524.002,590.002,514.002,580.002,237.96157,031
2023-01-132,532.002,550.002,504.002,528.002,192.861,860,460
2023-01-122,494.002,556.002,486.002,526.002,191.12318,835
2023-01-112,496.002,523.342,474.882,482.002,152.96165,347
2023-01-102,436.002,492.002,426.202,486.002,156.42223,860
2023-01-092,400.002,444.002,382.002,444.002,119.99371,690
2023-01-062,430.002,432.242,368.002,386.002,069.68180,740
2023-01-052,472.002,476.942,418.002,418.002,097.44458,080
2023-01-042,424.002,460.002,393.242,442.002,118.26379,617
2023-01-032,372.002,417.822,347.822,388.002,071.42328,452
← NewerPage 16 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.