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
2022-12-302,306.002,362.002,306.002,346.002,034.9945,886
2022-12-292,302.002,368.002,302.002,356.002,043.6692,097
2022-12-282,358.002,372.002,348.002,348.002,036.72108,018
2022-12-232,326.002,382.002,306.002,358.002,045.3940,210
2022-12-222,416.002,416.002,332.002,342.002,031.52374,672
2022-12-212,270.002,368.002,270.002,356.002,043.66334,163
2022-12-202,310.002,320.682,284.002,292.001,988.14264,812
2022-12-192,372.002,378.002,314.002,326.002,017.64491,322
2022-12-162,406.002,412.002,368.002,374.002,059.27814,864
2022-12-152,340.002,416.002,340.002,404.002,085.30318,043
2022-12-142,408.002,408.002,350.002,390.002,073.15174,358
2022-12-132,412.002,434.002,338.002,384.002,067.95342,696
2022-12-122,362.002,372.002,336.002,354.002,041.92252,353
2022-12-092,332.002,386.002,330.002,366.002,052.33267,368
2022-12-082,366.002,370.002,330.002,336.002,026.31142,216
2022-12-072,350.002,383.392,346.332,350.002,038.45229,474
2022-12-062,366.002,382.002,350.002,358.002,045.39476,809
2022-12-052,372.002,396.002,365.002,370.002,055.80891,440
2022-12-022,364.002,384.002,320.002,384.002,067.95375,562
2022-12-012,340.002,352.002,312.002,336.002,026.31184,881
2022-11-302,282.002,337.122,282.002,316.002,008.96968,949
2022-11-292,332.002,332.002,277.792,288.001,984.67221,099
2022-11-282,268.002,302.002,260.002,274.001,972.53126,584
2022-11-252,294.002,302.142,266.002,290.001,986.41317,936
2022-11-242,244.002,302.002,244.002,292.001,988.14128,451
2022-11-232,240.002,276.002,225.202,268.001,967.33243,623
2022-11-222,200.002,262.002,200.002,240.001,943.04426,177
2022-11-212,216.002,232.002,188.002,232.001,936.10135,029
2022-11-182,226.002,240.002,176.802,228.001,932.63300,822
2022-11-172,206.002,232.002,163.332,196.001,904.87255,263
2022-11-162,264.002,280.402,196.002,218.001,923.95240,107
2022-11-152,274.002,290.002,238.802,262.001,962.12379,049
2022-11-142,242.002,270.002,206.002,270.001,969.06288,401
2022-11-112,250.002,260.002,226.002,240.001,943.04349,105
2022-11-102,188.002,243.122,140.922,236.001,939.57286,591
2022-11-092,164.002,188.002,136.002,170.001,882.32209,609
2022-11-082,108.002,170.002,084.922,168.001,880.58200,808
2022-11-072,078.002,154.002,078.002,114.001,833.74476,700
2022-11-042,058.002,103.522,022.002,096.001,818.13245,952
2022-11-032,038.002,038.001,988.042,016.001,748.73201,245
2022-11-022,048.002,062.002,024.002,038.001,767.82248,535
2022-11-012,000.002,090.002,000.002,040.001,769.55362,085
2022-10-312,000.002,030.001,996.002,018.001,750.47202,668
2022-10-282,028.002,060.002,004.482,018.001,750.47215,100
2022-10-272,004.002,060.002,004.002,050.001,778.23314,124
2022-10-261,984.002,054.001,975.002,054.001,781.70397,418
2022-10-251,901.002,004.001,901.001,998.001,733.12257,977
2022-10-241,904.001,965.401,904.001,933.001,676.74345,070
2022-10-211,923.001,930.001,896.001,915.001,661.12278,627
2022-10-201,870.001,939.001,870.001,910.001,656.79511,601
2022-10-191,922.001,929.001,880.001,906.001,653.32522,380
2022-10-181,871.001,942.001,846.001,907.001,654.18459,925
2022-10-171,841.001,863.001,791.001,860.001,613.42989,406
2022-10-141,839.001,865.001,797.001,816.001,575.25693,211
2022-10-131,754.001,860.001,720.001,813.001,572.65493,819
2022-10-121,808.001,808.001,743.261,751.001,518.87284,386
2022-10-111,803.001,806.201,770.001,788.001,550.96478,141
2022-10-101,756.001,822.001,756.001,789.001,551.83198,236
2022-10-071,815.001,850.401,754.001,770.001,535.35483,125
2022-10-061,874.001,897.001,812.221,850.001,604.74492,188
← NewerPage 17 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.