Greggs PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 1,990.00 | 1,990.00 | 1,892.20 | 1,921.00 | 1,653.47 | 362,393 |
| 2022-07-08 | 1,911.00 | 1,951.00 | 1,885.00 | 1,943.00 | 1,672.41 | 304,781 |
| 2022-07-07 | 1,936.00 | 1,936.00 | 1,888.00 | 1,923.00 | 1,655.19 | 351,500 |
| 2022-07-06 | 1,847.00 | 1,901.00 | 1,843.80 | 1,893.00 | 1,629.37 | 287,478 |
| 2022-07-05 | 1,824.00 | 1,865.00 | 1,788.00 | 1,830.00 | 1,575.14 | 207,603 |
| 2022-07-04 | 1,821.00 | 1,859.00 | 1,801.00 | 1,834.00 | 1,578.59 | 341,919 |
| 2022-07-01 | 1,788.00 | 1,832.00 | 1,780.00 | 1,821.00 | 1,567.40 | 325,676 |
| 2022-06-30 | 1,841.00 | 1,849.00 | 1,789.00 | 1,808.00 | 1,556.21 | 252,961 |
| 2022-06-29 | 1,856.00 | 1,889.00 | 1,842.00 | 1,857.00 | 1,598.38 | 163,656 |
| 2022-06-28 | 1,938.00 | 1,954.00 | 1,887.80 | 1,904.00 | 1,638.84 | 304,215 |
| 2022-06-27 | 1,863.00 | 1,956.00 | 1,863.00 | 1,920.00 | 1,652.61 | 513,228 |
| 2022-06-24 | 1,890.00 | 1,918.00 | 1,844.49 | 1,918.00 | 1,650.89 | 212,225 |
| 2022-06-23 | 1,859.00 | 1,879.00 | 1,821.00 | 1,839.00 | 1,582.89 | 707,654 |
| 2022-06-22 | 1,895.00 | 1,905.71 | 1,855.00 | 1,877.00 | 1,615.60 | 410,459 |
| 2022-06-21 | 1,903.00 | 1,973.00 | 1,903.00 | 1,909.00 | 1,643.14 | 202,039 |
| 2022-06-20 | 1,941.00 | 1,949.00 | 1,918.58 | 1,941.00 | 1,670.69 | 364,067 |
| 2022-06-17 | 1,917.00 | 1,995.00 | 1,906.91 | 1,939.00 | 1,668.96 | 669,441 |
| 2022-06-16 | 1,949.00 | 1,964.50 | 1,873.00 | 1,902.00 | 1,637.12 | 423,291 |
| 2022-06-15 | 1,933.00 | 1,971.00 | 1,916.60 | 1,957.00 | 1,684.46 | 299,114 |
| 2022-06-14 | 1,940.00 | 1,940.00 | 1,888.00 | 1,909.00 | 1,643.14 | 406,767 |
| 2022-06-13 | 1,989.00 | 2,011.16 | 1,908.00 | 1,912.00 | 1,645.72 | 193,989 |
| 2022-06-10 | 2,068.00 | 2,072.00 | 2,022.00 | 2,024.00 | 1,742.13 | 168,478 |
| 2022-06-09 | 2,150.00 | 2,154.00 | 2,070.00 | 2,070.00 | 1,781.72 | 336,535 |
| 2022-06-08 | 2,182.00 | 2,188.35 | 2,141.12 | 2,154.00 | 1,854.02 | 544,331 |
| 2022-06-07 | 2,210.00 | 2,244.00 | 2,156.00 | 2,174.00 | 1,871.24 | 185,546 |
| 2022-06-06 | 2,290.00 | 2,292.00 | 2,238.00 | 2,248.00 | 1,934.93 | 291,519 |
| 2022-06-01 | 2,264.00 | 2,314.00 | 2,232.00 | 2,238.00 | 1,926.32 | 294,691 |
| 2022-05-31 | 2,230.00 | 2,280.00 | 2,230.00 | 2,264.00 | 1,948.70 | 321,199 |
| 2022-05-30 | 2,230.00 | 2,306.00 | 2,230.00 | 2,274.00 | 1,957.31 | 162,491 |
| 2022-05-27 | 2,226.00 | 2,262.00 | 2,222.00 | 2,240.00 | 1,928.05 | 157,284 |
| 2022-05-26 | 2,174.00 | 2,244.00 | 2,165.60 | 2,232.00 | 1,921.16 | 329,081 |
| 2022-05-25 | 2,150.00 | 2,184.00 | 2,130.68 | 2,174.00 | 1,871.24 | 305,415 |
| 2022-05-24 | 2,120.00 | 2,160.00 | 2,116.00 | 2,122.00 | 1,826.48 | 1,557,023 |
| 2022-05-23 | 2,160.00 | 2,200.80 | 2,148.00 | 2,148.00 | 1,848.86 | 201,613 |
| 2022-05-20 | 2,170.00 | 2,190.00 | 2,150.00 | 2,156.00 | 1,855.74 | 229,365 |
| 2022-05-19 | 2,150.00 | 2,172.00 | 2,106.18 | 2,152.00 | 1,852.30 | 463,929 |
| 2022-05-18 | 2,178.00 | 2,224.00 | 2,168.00 | 2,168.00 | 1,866.07 | 1,004,145 |
| 2022-05-17 | 2,176.00 | 2,220.00 | 2,168.00 | 2,182.00 | 1,878.12 | 1,140,552 |
| 2022-05-16 | 2,208.00 | 2,208.00 | 2,109.04 | 2,160.00 | 1,859.19 | 314,267 |
| 2022-05-13 | 2,150.00 | 2,170.00 | 2,104.00 | 2,170.00 | 1,867.79 | 336,191 |
| 2022-05-12 | 2,092.00 | 2,126.00 | 2,049.51 | 2,094.00 | 1,802.38 | 371,768 |
| 2022-05-11 | 2,110.00 | 2,169.16 | 2,110.00 | 2,152.00 | 1,816.15 | 464,234 |
| 2022-05-10 | 2,100.00 | 2,170.00 | 2,100.00 | 2,116.00 | 1,785.77 | 144,882 |
| 2022-05-09 | 2,262.00 | 2,262.00 | 2,140.00 | 2,140.00 | 1,806.02 | 211,606 |
| 2022-05-06 | 2,258.00 | 2,258.00 | 2,168.00 | 2,192.00 | 1,849.91 | 309,733 |
| 2022-05-05 | 2,238.00 | 2,278.00 | 2,200.00 | 2,206.00 | 1,861.72 | 306,372 |
| 2022-05-04 | 2,298.00 | 2,308.00 | 2,208.00 | 2,208.00 | 1,863.41 | 366,121 |
| 2022-05-03 | 2,300.00 | 2,358.00 | 2,272.00 | 2,294.00 | 1,935.99 | 416,471 |
| 2022-04-29 | 2,362.00 | 2,406.00 | 2,341.36 | 2,350.00 | 1,983.25 | 301,281 |
| 2022-04-28 | 2,336.00 | 2,354.00 | 2,314.00 | 2,328.00 | 1,964.68 | 203,870 |
| 2022-04-27 | 2,348.00 | 2,356.00 | 2,304.00 | 2,326.00 | 1,962.99 | 215,300 |
| 2022-04-26 | 2,392.00 | 2,412.00 | 2,338.00 | 2,338.00 | 1,973.12 | 338,868 |
| 2022-04-25 | 2,326.00 | 2,384.00 | 2,288.00 | 2,380.00 | 2,008.57 | 1,098,980 |
| 2022-04-22 | 2,322.00 | 2,379.72 | 2,312.00 | 2,348.00 | 1,981.56 | 289,103 |
| 2022-04-21 | 2,340.00 | 2,406.00 | 2,292.00 | 2,386.00 | 2,013.63 | 382,976 |
| 2022-04-20 | 2,250.00 | 2,294.00 | 2,228.26 | 2,294.00 | 1,935.99 | 952,166 |
| 2022-04-19 | 2,374.00 | 2,374.00 | 2,224.00 | 2,270.00 | 1,915.73 | 435,894 |
| 2022-04-14 | 2,386.00 | 2,386.00 | 2,308.00 | 2,332.00 | 1,968.06 | 509,540 |
| 2022-04-13 | 2,316.00 | 2,368.00 | 2,306.81 | 2,330.00 | 1,966.37 | 235,390 |
| 2022-04-12 | 2,378.00 | 2,430.00 | 2,362.00 | 2,376.00 | 2,005.19 | 117,760 |
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.