Greggs PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1,625.00 | 1,649.00 | 1,577.50 | 1,595.00 | 1,527.39 | 474,728 |
| 2026-04-27 | 1,633.00 | 1,661.00 | 1,623.50 | 1,636.00 | 1,566.66 | 323,843 |
| 2026-04-24 | 1,604.50 | 1,632.50 | 1,591.00 | 1,632.50 | 1,563.30 | 262,408 |
| 2026-04-23 | 1,604.50 | 1,613.50 | 1,592.00 | 1,608.50 | 1,540.32 | 174,566 |
| 2026-04-22 | 1,620.00 | 1,634.00 | 1,600.50 | 1,619.50 | 1,550.85 | 287,509 |
| 2026-04-21 | 1,650.00 | 1,650.00 | 1,622.00 | 1,622.00 | 1,553.25 | 716,112 |
| 2026-04-20 | 1,642.00 | 1,650.00 | 1,622.00 | 1,629.00 | 1,559.95 | 241,228 |
← NewerPage 3 of 3 · 127 trading days
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.