Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GRG.LSE stock page

Greggs PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-112,424.002,432.002,392.002,402.002,027.13138,355
2022-04-082,458.002,458.002,388.002,414.002,037.26131,888
2022-04-072,450.002,460.002,398.002,420.002,042.32146,272
2022-04-062,482.002,482.002,371.232,410.002,033.89156,823
2022-04-052,480.002,480.002,418.002,452.002,069.33259,893
2022-04-042,536.002,536.002,440.002,458.002,074.39112,026
2022-04-012,510.002,532.002,460.002,484.002,096.34198,945
2022-03-312,448.002,534.002,448.002,461.002,076.93202,413
2022-03-302,562.002,617.002,493.002,504.002,113.22769,343
2022-03-292,540.002,591.002,516.002,579.002,176.51278,776
2022-03-282,458.002,499.002,434.002,499.002,109.00177,344
2022-03-252,391.002,449.002,391.002,418.002,040.64145,434
2022-03-242,454.002,454.002,378.812,416.002,038.95179,805
2022-03-232,513.002,554.002,455.002,460.002,042.32220,548
2022-03-222,515.002,522.302,465.622,512.002,085.50390,923
2022-03-212,515.002,551.402,453.002,474.002,053.95212,312
2022-03-182,502.002,556.002,478.002,556.002,122.02497,941
2022-03-172,480.002,516.402,458.002,511.002,084.67234,242
2022-03-162,401.002,511.002,380.602,492.002,068.89545,086
2022-03-152,300.002,392.002,282.002,371.001,968.44202,189
2022-03-142,363.002,381.002,315.002,325.001,930.25192,382
2022-03-112,239.002,386.002,239.002,336.001,939.38345,203
2022-03-102,347.002,347.002,204.002,232.001,853.04397,586
2022-03-092,240.002,342.682,213.872,303.001,911.98378,354
2022-03-082,225.002,285.002,025.442,206.001,831.45917,143
2022-03-072,296.002,343.002,174.002,283.001,895.38706,318
2022-03-042,429.002,451.002,328.002,334.001,937.72305,214
2022-03-032,546.002,581.002,437.002,437.002,023.23229,927
2022-03-022,522.002,585.002,511.002,551.002,117.87185,613
2022-03-012,572.002,643.002,538.002,538.002,107.08299,197
2022-02-282,545.002,583.002,522.002,575.002,137.80328,878
2022-02-252,528.002,619.002,523.122,600.002,158.55235,716
2022-02-242,428.002,526.002,391.752,503.002,078.02333,784
2022-02-232,600.002,600.002,498.002,498.002,073.87166,966
2022-02-222,586.002,586.002,479.002,533.002,102.93337,017
2022-02-212,591.002,603.602,521.002,523.002,094.63258,966
2022-02-182,609.002,620.002,555.002,584.002,145.27164,461
2022-02-172,699.002,699.002,590.002,609.002,166.03172,764
2022-02-162,641.002,667.002,629.002,657.002,205.88176,328
2022-02-152,556.002,664.002,556.002,664.002,211.69160,544
2022-02-142,600.002,615.852,558.002,585.002,146.10186,228
2022-02-112,694.002,697.002,640.002,644.002,195.08149,121
2022-02-102,733.002,749.982,672.002,691.002,234.10134,885
2022-02-092,679.002,737.002,679.002,711.002,250.71507,187
2022-02-082,611.002,697.002,611.002,668.002,215.01253,812
2022-02-072,699.002,707.602,654.002,654.002,203.39173,258
2022-02-042,690.002,759.002,671.002,672.002,218.33187,340
2022-02-032,726.002,792.002,726.002,732.002,268.14154,237
2022-02-022,783.002,809.002,748.232,786.002,312.97223,358
2022-02-012,685.002,753.792,673.002,740.002,274.78572,388
2022-01-312,636.002,703.002,636.002,668.002,215.01279,909
2022-01-282,618.002,691.002,595.002,647.002,197.57352,384
2022-01-272,575.002,627.002,549.372,627.002,180.97207,473
2022-01-262,606.002,682.002,559.002,640.002,191.76334,492
2022-01-252,509.002,559.002,486.002,559.002,124.52427,123
2022-01-242,628.002,647.402,446.612,487.002,064.74413,545
2022-01-212,628.002,640.182,593.592,628.002,181.80151,389
2022-01-202,639.002,663.002,594.002,649.002,199.23169,307
2022-01-192,600.002,681.002,577.002,620.002,175.16589,013
2022-01-182,670.002,694.002,598.002,625.002,179.31536,916
← NewerPage 20 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.