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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← GRG.LSE stock page

Greggs PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-182,670.002,694.002,598.002,625.002,179.31536,916
2022-01-172,730.002,737.482,674.002,693.002,235.76212,266
2022-01-142,800.002,833.002,711.002,711.002,250.71190,689
2022-01-132,833.002,896.002,806.002,806.002,329.58311,131
2022-01-122,878.002,935.002,830.512,859.002,373.58265,888
2022-01-112,921.002,948.882,839.002,900.002,407.62595,364
2022-01-103,082.003,082.002,860.002,884.002,394.33290,001
2022-01-073,114.003,155.382,958.003,062.002,542.11309,599
2022-01-063,319.003,341.003,101.003,101.002,574.49404,868
2022-01-053,354.003,416.883,343.003,372.002,799.48176,477
2022-01-043,364.003,414.003,335.003,343.002,775.40319,941
2021-12-313,365.003,443.003,334.003,337.002,770.4283,063
2021-12-303,363.003,418.403,345.003,416.002,836.0197,844
2021-12-293,286.003,371.003,285.003,371.002,798.65222,340
2021-12-243,280.003,294.003,250.803,294.002,734.7238,961
2021-12-233,200.003,266.003,151.003,256.002,703.17141,479
2021-12-223,067.003,158.003,057.003,158.002,621.81148,080
2021-12-213,030.003,107.003,030.003,076.002,553.74179,684
2021-12-202,950.003,041.972,938.423,028.002,513.89167,371
2021-12-173,004.003,030.002,966.003,024.002,510.56179,227
2021-12-163,048.003,048.002,967.002,991.002,483.17189,634
2021-12-153,142.003,142.002,968.002,978.002,472.37526,365
2021-12-143,100.003,120.003,053.393,099.002,572.83399,421
2021-12-133,028.003,090.003,009.003,046.002,528.83191,715
2021-12-103,039.003,109.003,039.003,078.002,555.40165,983
2021-12-093,185.003,185.003,098.003,110.002,581.9675,030
2021-12-083,182.003,182.003,070.003,105.002,577.81175,254
2021-12-073,100.003,130.673,091.003,100.002,573.6695,600
2021-12-063,060.003,095.003,041.003,084.002,560.3889,924
2021-12-032,989.003,074.002,989.003,037.002,521.36186,241
2021-12-023,053.003,059.003,013.003,020.002,507.24154,955
2021-12-013,028.003,089.003,005.003,083.002,559.55171,131
2021-11-302,990.003,057.002,984.202,999.002,489.81291,307
2021-11-293,027.003,081.003,021.003,023.002,509.73183,975
2021-11-263,003.003,031.002,914.002,985.002,478.19211,102
2021-11-253,049.003,086.003,025.003,055.002,536.30137,426
2021-11-242,987.003,056.002,967.003,031.002,516.38102,978
2021-11-233,016.003,050.002,991.313,007.002,496.45139,960
2021-11-223,038.003,060.003,016.003,040.002,523.8588,407
2021-11-193,071.003,092.002,942.003,037.002,521.36199,301
2021-11-183,030.003,085.003,016.003,075.002,552.9197,403
2021-11-172,999.003,067.112,988.003,028.002,513.89160,923
2021-11-163,129.003,129.003,013.003,036.002,520.53216,954
2021-11-153,046.003,130.333,044.003,062.002,542.11126,829
2021-11-123,159.003,159.003,071.003,082.002,558.7297,518
2021-11-113,050.003,125.003,031.003,108.002,580.3099,988
2021-11-103,101.003,122.003,056.003,077.002,554.57359,257
2021-11-093,013.003,145.562,982.863,100.002,573.66509,695
2021-11-083,074.003,115.753,066.003,080.002,557.06145,339
2021-11-053,130.003,184.003,101.463,131.002,599.40216,659
2021-11-043,095.003,167.003,056.003,156.002,620.15193,463
2021-11-033,103.003,120.003,047.003,066.002,545.43212,467
2021-11-023,117.003,155.003,076.633,114.002,585.28192,889
2021-11-013,069.003,092.003,036.893,052.002,533.81141,625
2021-10-293,115.003,131.453,039.003,055.002,536.30149,222
2021-10-283,074.003,150.003,064.003,139.002,606.04132,948
2021-10-273,081.003,116.003,060.003,091.002,566.19105,605
2021-10-263,016.003,090.023,005.003,090.002,565.36187,448
2021-10-253,123.003,123.003,017.003,039.002,523.02140,870
2021-10-223,049.003,086.003,005.003,038.002,522.19276,365
← NewerPage 21 of 22 · 1,263 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.