Greggs PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,600.00 | 1,617.00 | 1,558.00 | 1,560.00 | 1,543.44 | 280,257 |
| 2026-07-22 | 1,618.00 | 1,623.00 | 1,559.00 | 1,623.00 | 1,605.77 | 267,119 |
| 2026-07-21 | 1,568.00 | 1,609.00 | 1,533.00 | 1,590.00 | 1,573.12 | 823,439 |
| 2026-07-20 | 1,605.00 | 1,617.92 | 1,571.00 | 1,580.00 | 1,563.23 | 234,716 |
| 2026-07-17 | 1,572.00 | 1,595.00 | 1,552.00 | 1,593.00 | 1,576.09 | 185,664 |
| 2026-07-16 | 1,566.00 | 1,577.00 | 1,547.00 | 1,573.00 | 1,556.30 | 245,068 |
| 2026-07-15 | 1,550.00 | 1,579.00 | 1,540.00 | 1,571.00 | 1,554.32 | 169,350 |
| 2026-07-14 | 1,565.00 | 1,565.00 | 1,545.00 | 1,558.00 | 1,541.46 | 143,312 |
| 2026-07-13 | 1,563.00 | 1,572.00 | 1,533.00 | 1,567.00 | 1,550.37 | 221,063 |
| 2026-07-10 | 1,537.00 | 1,560.00 | 1,526.00 | 1,560.00 | 1,543.44 | 359,993 |
| 2026-07-09 | 1,513.00 | 1,541.00 | 1,497.00 | 1,541.00 | 1,524.64 | 346,082 |
| 2026-07-08 | 1,532.00 | 1,535.00 | 1,504.00 | 1,510.00 | 1,493.97 | 255,603 |
| 2026-07-07 | 1,528.00 | 1,560.00 | 1,513.00 | 1,532.00 | 1,515.74 | 255,185 |
| 2026-07-06 | 1,598.00 | 1,604.00 | 1,520.00 | 1,520.00 | 1,503.87 | 454,843 |
| 2026-07-03 | 1,591.00 | 1,607.00 | 1,569.00 | 1,592.00 | 1,575.10 | 144,303 |
| 2026-07-02 | 1,553.00 | 1,591.00 | 1,548.00 | 1,590.00 | 1,573.12 | 452,653 |
| 2026-07-01 | 1,579.00 | 1,603.00 | 1,507.00 | 1,552.00 | 1,535.53 | 1,096,525 |
| 2026-06-30 | 1,647.00 | 1,651.00 | 1,598.00 | 1,600.00 | 1,583.02 | 455,670 |
| 2026-06-29 | 1,657.00 | 1,671.00 | 1,629.46 | 1,647.00 | 1,629.52 | 410,075 |
| 2026-06-26 | 1,629.00 | 1,667.00 | 1,618.00 | 1,648.00 | 1,630.51 | 294,312 |
| 2026-06-25 | 1,665.00 | 1,694.00 | 1,651.00 | 1,661.00 | 1,643.37 | 532,981 |
| 2026-06-24 | 1,600.00 | 1,664.00 | 1,576.00 | 1,664.00 | 1,646.34 | 563,733 |
| 2026-06-23 | 1,603.00 | 1,609.00 | 1,586.00 | 1,600.00 | 1,583.02 | 132,848 |
| 2026-06-22 | 1,600.00 | 1,622.00 | 1,569.72 | 1,618.00 | 1,600.83 | 356,760 |
| 2026-06-19 | 1,639.00 | 1,653.00 | 1,594.00 | 1,595.00 | 1,578.07 | 426,072 |
| 2026-06-18 | 1,670.00 | 1,670.00 | 1,596.00 | 1,633.00 | 1,615.67 | 412,204 |
| 2026-06-17 | 1,658.00 | 1,664.00 | 1,623.00 | 1,641.00 | 1,623.58 | 143,561 |
| 2026-06-16 | 1,692.00 | 1,694.00 | 1,638.00 | 1,652.00 | 1,634.46 | 299,455 |
| 2026-06-15 | 1,734.00 | 1,738.00 | 1,579.00 | 1,691.00 | 1,673.05 | 169,496 |
| 2026-06-12 | 1,721.00 | 1,733.00 | 1,696.00 | 1,716.00 | 1,697.79 | 153,356 |
| 2026-06-11 | 1,662.00 | 1,732.00 | 1,662.00 | 1,715.00 | 1,696.80 | 225,169 |
| 2026-06-10 | 1,703.00 | 1,708.00 | 1,661.00 | 1,706.00 | 1,687.89 | 146,328 |
| 2026-06-09 | 1,670.00 | 1,770.00 | 1,657.00 | 1,667.00 | 1,649.31 | 165,691 |
| 2026-06-08 | 1,682.00 | 1,700.00 | 1,663.07 | 1,670.00 | 1,652.27 | 184,872 |
| 2026-06-05 | 1,720.00 | 1,729.00 | 1,672.00 | 1,692.00 | 1,674.04 | 560,053 |
| 2026-06-04 | 1,660.00 | 1,697.00 | 1,653.00 | 1,682.00 | 1,664.15 | 191,939 |
| 2026-06-03 | 1,644.00 | 1,677.00 | 1,629.00 | 1,669.00 | 1,651.28 | 202,292 |
| 2026-06-02 | 1,680.00 | 1,701.00 | 1,644.00 | 1,644.00 | 1,626.55 | 299,133 |
| 2026-06-01 | 1,727.00 | 1,730.00 | 1,673.00 | 1,676.00 | 1,658.21 | 228,839 |
| 2026-05-29 | 1,735.00 | 1,756.88 | 1,716.00 | 1,716.00 | 1,697.79 | 744,617 |
| 2026-05-28 | 1,740.00 | 1,742.00 | 1,702.00 | 1,729.00 | 1,710.65 | 199,513 |
| 2026-05-27 | 1,738.00 | 1,754.00 | 1,731.00 | 1,745.00 | 1,726.48 | 249,880 |
| 2026-05-26 | 1,726.00 | 1,744.00 | 1,715.00 | 1,733.00 | 1,714.61 | 272,667 |
| 2026-05-22 | 1,727.00 | 1,746.00 | 1,710.00 | 1,726.00 | 1,707.68 | 239,320 |
| 2026-05-21 | 1,671.00 | 1,728.00 | 1,671.00 | 1,728.00 | 1,709.66 | 197,220 |
| 2026-05-20 | 1,692.00 | 1,842.00 | 1,667.66 | 1,694.00 | 1,676.02 | 235,058 |
| 2026-05-19 | 1,728.00 | 1,745.00 | 1,681.00 | 1,690.00 | 1,672.06 | 481,646 |
| 2026-05-18 | 1,697.00 | 1,731.00 | 1,672.00 | 1,731.00 | 1,712.63 | 332,832 |
| 2026-05-15 | 1,697.00 | 1,700.00 | 1,653.00 | 1,697.00 | 1,678.99 | 343,403 |
| 2026-05-14 | 1,662.00 | 1,707.00 | 1,645.00 | 1,707.00 | 1,688.88 | 870,919 |
| 2026-05-13 | 1,640.00 | 1,657.40 | 1,620.00 | 1,651.00 | 1,633.48 | 831,466 |
| 2026-05-12 | 1,581.00 | 1,644.00 | 1,563.80 | 1,644.00 | 1,626.55 | 1,318,212 |
| 2026-05-11 | 1,470.00 | 1,522.71 | 1,466.00 | 1,522.00 | 1,505.84 | 490,532 |
| 2026-05-08 | 1,483.50 | 1,511.50 | 1,478.50 | 1,489.00 | 1,473.20 | 255,550 |
| 2026-05-07 | 1,512.00 | 1,519.00 | 1,467.00 | 1,500.00 | 1,484.08 | 535,188 |
| 2026-05-06 | 1,483.50 | 1,546.50 | 1,470.00 | 1,512.00 | 1,495.95 | 454,543 |
| 2026-05-05 | 1,516.50 | 1,526.00 | 1,446.17 | 1,472.50 | 1,456.87 | 447,087 |
| 2026-05-01 | 1,531.00 | 1,550.00 | 1,510.00 | 1,516.50 | 1,500.40 | 198,585 |
| 2026-04-30 | 1,508.50 | 1,523.50 | 1,490.00 | 1,517.00 | 1,500.90 | 316,822 |
| 2026-04-29 | 1,581.50 | 1,595.50 | 1,556.50 | 1,557.00 | 1,491.00 | 232,737 |
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.