Greggs PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 1,900.00 | 1,929.00 | 1,841.00 | 1,841.00 | 1,596.93 | 756,946 |
| 2022-10-04 | 1,824.00 | 1,915.00 | 1,796.00 | 1,901.00 | 1,648.98 | 521,359 |
| 2022-10-03 | 1,674.00 | 1,736.00 | 1,669.00 | 1,723.00 | 1,494.58 | 201,477 |
| 2022-09-30 | 1,660.00 | 1,732.00 | 1,660.00 | 1,712.00 | 1,485.04 | 221,994 |
| 2022-09-29 | 1,735.00 | 1,772.80 | 1,658.00 | 1,673.00 | 1,451.21 | 357,270 |
| 2022-09-28 | 1,751.00 | 1,778.84 | 1,650.00 | 1,774.00 | 1,538.82 | 510,117 |
| 2022-09-27 | 1,888.00 | 1,888.00 | 1,784.00 | 1,784.00 | 1,547.49 | 473,909 |
| 2022-09-26 | 1,813.00 | 1,867.00 | 1,796.00 | 1,840.00 | 1,596.07 | 460,169 |
| 2022-09-23 | 1,884.00 | 1,891.20 | 1,808.00 | 1,835.00 | 1,591.73 | 203,492 |
| 2022-09-22 | 1,892.00 | 1,916.00 | 1,862.00 | 1,876.00 | 1,627.29 | 298,343 |
| 2022-09-21 | 1,855.00 | 1,918.00 | 1,855.00 | 1,917.00 | 1,662.86 | 462,038 |
| 2022-09-20 | 1,980.00 | 1,992.48 | 1,891.42 | 1,904.00 | 1,651.58 | 252,624 |
| 2022-09-16 | 1,961.00 | 1,983.00 | 1,933.00 | 1,971.00 | 1,709.70 | 416,198 |
| 2022-09-15 | 1,969.00 | 1,998.00 | 1,958.00 | 1,962.00 | 1,701.89 | 231,843 |
| 2022-09-14 | 1,972.00 | 1,994.00 | 1,930.00 | 1,959.00 | 1,699.29 | 172,203 |
| 2022-09-13 | 2,000.00 | 2,060.00 | 1,996.00 | 1,996.00 | 1,731.39 | 390,866 |
| 2022-09-12 | 2,038.00 | 2,056.00 | 1,998.00 | 2,044.00 | 1,773.02 | 243,978 |
| 2022-09-09 | 1,989.00 | 2,008.00 | 1,972.00 | 1,999.00 | 1,733.99 | 193,390 |
| 2022-09-08 | 1,915.00 | 1,968.00 | 1,915.00 | 1,956.00 | 1,696.69 | 254,391 |
| 2022-09-07 | 1,956.00 | 1,986.00 | 1,925.00 | 1,944.00 | 1,673.27 | 375,709 |
| 2022-09-06 | 1,847.00 | 1,990.00 | 1,843.93 | 1,973.00 | 1,698.23 | 464,251 |
| 2022-09-05 | 1,820.00 | 1,849.00 | 1,809.50 | 1,842.00 | 1,585.47 | 417,514 |
| 2022-09-02 | 1,845.00 | 1,860.54 | 1,795.00 | 1,852.00 | 1,594.08 | 319,101 |
| 2022-09-01 | 1,860.00 | 1,860.00 | 1,783.64 | 1,804.00 | 1,552.76 | 325,452 |
| 2022-08-31 | 1,897.00 | 1,911.00 | 1,832.00 | 1,845.00 | 1,588.06 | 660,331 |
| 2022-08-30 | 1,860.00 | 1,899.00 | 1,847.37 | 1,876.00 | 1,614.74 | 280,505 |
| 2022-08-26 | 1,880.00 | 1,885.00 | 1,847.00 | 1,856.00 | 1,597.52 | 257,678 |
| 2022-08-25 | 1,877.00 | 1,896.00 | 1,855.00 | 1,856.00 | 1,597.52 | 131,455 |
| 2022-08-24 | 1,899.00 | 1,905.00 | 1,869.53 | 1,878.00 | 1,616.46 | 125,704 |
| 2022-08-23 | 1,949.00 | 1,986.00 | 1,892.00 | 1,902.00 | 1,637.12 | 157,783 |
| 2022-08-22 | 1,990.00 | 2,003.82 | 1,956.00 | 1,971.00 | 1,696.51 | 266,111 |
| 2022-08-19 | 2,000.00 | 2,032.00 | 1,991.00 | 2,010.00 | 1,730.08 | 358,266 |
| 2022-08-18 | 2,004.00 | 2,042.00 | 2,004.00 | 2,036.00 | 1,752.46 | 102,185 |
| 2022-08-17 | 2,068.00 | 2,090.00 | 2,024.00 | 2,038.00 | 1,754.18 | 1,119,184 |
| 2022-08-16 | 2,128.00 | 2,128.00 | 2,055.18 | 2,070.00 | 1,781.72 | 115,217 |
| 2022-08-15 | 2,040.00 | 2,090.00 | 2,040.00 | 2,080.00 | 1,790.33 | 650,779 |
| 2022-08-12 | 2,094.00 | 2,095.06 | 2,060.00 | 2,080.00 | 1,790.33 | 143,234 |
| 2022-08-11 | 2,068.00 | 2,132.00 | 2,060.00 | 2,084.00 | 1,793.77 | 345,703 |
| 2022-08-10 | 2,088.00 | 2,134.00 | 2,048.00 | 2,106.00 | 1,812.71 | 292,146 |
| 2022-08-09 | 2,080.00 | 2,097.60 | 2,049.90 | 2,056.00 | 1,769.67 | 131,132 |
| 2022-08-08 | 2,094.00 | 2,104.00 | 2,062.00 | 2,090.00 | 1,798.93 | 120,104 |
| 2022-08-05 | 2,172.00 | 2,172.00 | 2,074.00 | 2,074.00 | 1,785.16 | 280,743 |
| 2022-08-04 | 2,184.00 | 2,188.00 | 2,140.00 | 2,152.00 | 1,852.30 | 361,193 |
| 2022-08-03 | 2,128.00 | 2,166.00 | 2,088.00 | 2,162.00 | 1,860.91 | 464,905 |
| 2022-08-02 | 2,112.00 | 2,160.00 | 2,094.00 | 2,132.00 | 1,835.09 | 348,928 |
| 2022-08-01 | 2,066.00 | 2,078.00 | 2,034.00 | 2,078.00 | 1,788.61 | 310,116 |
| 2022-07-29 | 1,998.00 | 2,060.51 | 1,991.00 | 2,040.00 | 1,755.90 | 236,174 |
| 2022-07-28 | 1,958.00 | 1,992.00 | 1,947.31 | 1,992.00 | 1,714.58 | 406,647 |
| 2022-07-27 | 1,930.00 | 1,957.00 | 1,902.00 | 1,945.00 | 1,674.13 | 346,258 |
| 2022-07-26 | 1,913.00 | 1,962.00 | 1,905.10 | 1,908.00 | 1,642.28 | 356,110 |
| 2022-07-25 | 1,990.00 | 1,990.00 | 1,946.82 | 1,956.00 | 1,683.60 | 168,685 |
| 2022-07-22 | 1,950.00 | 1,990.00 | 1,950.00 | 1,979.00 | 1,703.39 | 145,097 |
| 2022-07-21 | 1,881.00 | 1,981.00 | 1,881.00 | 1,981.00 | 1,705.11 | 378,453 |
| 2022-07-20 | 1,900.00 | 1,951.00 | 1,900.00 | 1,925.00 | 1,656.91 | 141,838 |
| 2022-07-19 | 1,909.00 | 1,923.00 | 1,875.00 | 1,923.00 | 1,655.19 | 248,324 |
| 2022-07-18 | 1,902.00 | 1,923.00 | 1,883.00 | 1,904.00 | 1,638.84 | 166,570 |
| 2022-07-15 | 1,829.00 | 1,887.00 | 1,814.00 | 1,883.00 | 1,620.76 | 216,072 |
| 2022-07-14 | 1,920.00 | 1,920.00 | 1,818.00 | 1,824.00 | 1,569.98 | 277,208 |
| 2022-07-13 | 1,942.00 | 1,948.00 | 1,856.00 | 1,871.00 | 1,610.43 | 216,475 |
| 2022-07-12 | 1,923.00 | 1,926.00 | 1,889.00 | 1,911.00 | 1,644.86 | 279,410 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.1900 GBP |
| 2026-04-30 | 0.5000 GBP |
| 2025-09-11 | 0.1900 GBP |
| 2025-05-01 | 0.5000 GBP |
| 2024-09-05 | 0.1900 GBP |
| 2024-04-25 | 0.8600 GBP |
| 2023-09-07 | 0.1600 GBP |
| 2023-04-27 | 0.4400 GBP |
| 2022-09-08 | 0.1500 GBP |
| 2022-05-12 | 0.4200 GBP |
| 2022-03-24 | 0.4000 GBP |
| 2021-09-09 | 0.1500 GBP |
| 2020-04-16 | 0.3300 GBP |
| 2019-09-05 | 0.4690 GBP |
| 2019-04-25 | 0.2500 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.