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 |
| 2026-04-17 | 1,630.00 | 1,654.50 | 1,595.50 | 1,643.00 | 1,573.36 | 455,998 |
| 2026-04-16 | 1,624.00 | 1,654.50 | 1,622.00 | 1,628.00 | 1,558.99 | 192,977 |
| 2026-04-15 | 1,646.00 | 1,658.50 | 1,620.00 | 1,622.50 | 1,553.73 | 292,407 |
| 2026-04-14 | 1,611.00 | 1,649.00 | 1,605.50 | 1,646.00 | 1,576.23 | 332,106 |
| 2026-04-13 | 1,621.50 | 1,626.50 | 1,596.00 | 1,604.50 | 1,536.49 | 283,589 |
| 2026-04-10 | 1,600.50 | 1,615.00 | 1,589.50 | 1,613.50 | 1,545.11 | 433,263 |
| 2026-04-09 | 1,597.50 | 1,608.50 | 1,567.00 | 1,608.50 | 1,540.32 | 375,019 |
| 2026-04-08 | 1,590.50 | 1,627.50 | 1,569.00 | 1,591.00 | 1,523.56 | 339,664 |
| 2026-04-07 | 1,565.00 | 1,588.00 | 1,535.50 | 1,546.50 | 1,480.95 | 327,590 |
| 2026-04-02 | 1,550.00 | 1,567.00 | 1,520.00 | 1,564.00 | 1,497.71 | 342,702 |
| 2026-04-01 | 1,550.00 | 1,560.00 | 1,526.00 | 1,546.00 | 1,480.47 | 306,222 |
| 2026-03-31 | 1,519.00 | 1,559.00 | 1,515.00 | 1,522.00 | 1,457.49 | 331,697 |
| 2026-03-30 | 1,475.00 | 1,510.00 | 1,474.00 | 1,510.00 | 1,446.00 | 282,252 |
| 2026-03-27 | 1,522.00 | 1,534.00 | 1,478.00 | 1,480.00 | 1,417.27 | 429,294 |
| 2026-03-26 | 1,517.00 | 1,544.00 | 1,508.00 | 1,521.00 | 1,456.53 | 205,505 |
| 2026-03-25 | 1,515.00 | 1,535.00 | 1,501.00 | 1,519.00 | 1,454.61 | 335,716 |
| 2026-03-24 | 1,534.00 | 1,536.00 | 1,500.00 | 1,500.00 | 1,436.42 | 316,397 |
| 2026-03-23 | 1,514.00 | 1,556.00 | 1,477.00 | 1,506.00 | 1,442.17 | 531,652 |
| 2026-03-20 | 1,571.00 | 1,579.00 | 1,531.00 | 1,543.00 | 1,477.60 | 1,522,699 |
| 2026-03-19 | 1,582.00 | 1,594.00 | 1,557.00 | 1,560.00 | 1,493.88 | 389,900 |
| 2026-03-18 | 1,606.00 | 1,629.00 | 1,585.00 | 1,592.00 | 1,524.52 | 697,332 |
| 2026-03-17 | 1,612.00 | 1,617.00 | 1,585.00 | 1,607.00 | 1,538.88 | 397,887 |
| 2026-03-16 | 1,631.00 | 1,640.00 | 1,582.00 | 1,611.00 | 1,542.72 | 346,138 |
| 2026-03-13 | 1,683.00 | 1,687.00 | 1,625.00 | 1,649.00 | 1,579.10 | 456,715 |
| 2026-03-12 | 1,664.00 | 1,722.00 | 1,646.00 | 1,682.00 | 1,610.71 | 550,407 |
| 2026-03-11 | 1,661.00 | 1,677.00 | 1,644.00 | 1,663.00 | 1,592.51 | 233,630 |
| 2026-03-10 | 1,678.00 | 1,680.00 | 1,630.00 | 1,667.00 | 1,596.34 | 429,010 |
| 2026-03-09 | 1,649.00 | 1,676.00 | 1,632.00 | 1,662.00 | 1,591.55 | 572,822 |
| 2026-03-06 | 1,676.00 | 1,702.74 | 1,657.00 | 1,676.00 | 1,604.96 | 598,065 |
| 2026-03-05 | 1,632.00 | 1,676.00 | 1,604.00 | 1,676.00 | 1,604.96 | 584,628 |
| 2026-03-04 | 1,608.00 | 1,654.00 | 1,606.00 | 1,632.00 | 1,562.82 | 698,907 |
| 2026-03-03 | 1,540.00 | 1,618.00 | 1,510.00 | 1,605.00 | 1,536.97 | 1,099,281 |
| 2026-03-02 | 1,566.00 | 1,582.00 | 1,524.00 | 1,571.00 | 1,504.41 | 737,503 |
| 2026-02-27 | 1,589.00 | 1,601.00 | 1,568.00 | 1,584.00 | 1,516.86 | 758,520 |
| 2026-02-26 | 1,594.00 | 1,611.00 | 1,581.00 | 1,589.00 | 1,521.65 | 327,770 |
| 2026-02-25 | 1,597.00 | 1,607.00 | 1,579.00 | 1,596.00 | 1,528.35 | 358,886 |
| 2026-02-24 | 1,612.00 | 1,640.00 | 1,579.00 | 1,596.00 | 1,528.35 | 446,766 |
| 2026-02-23 | 1,595.00 | 1,612.00 | 1,566.00 | 1,581.00 | 1,513.99 | 361,577 |
| 2026-02-20 | 1,580.00 | 1,612.00 | 1,570.00 | 1,594.00 | 1,526.44 | 475,885 |
| 2026-02-19 | 1,604.00 | 1,624.00 | 1,563.00 | 1,579.00 | 1,512.07 | 661,508 |
| 2026-02-18 | 1,588.00 | 1,602.08 | 1,570.00 | 1,585.00 | 1,517.82 | 599,045 |
| 2026-02-17 | 1,562.00 | 1,583.00 | 1,556.00 | 1,563.00 | 1,496.75 | 387,341 |
| 2026-02-16 | 1,571.00 | 1,587.00 | 1,556.00 | 1,565.00 | 1,498.66 | 377,672 |
| 2026-02-13 | 1,580.00 | 1,592.00 | 1,562.00 | 1,562.00 | 1,495.79 | 537,173 |
| 2026-02-12 | 1,614.00 | 1,622.00 | 1,574.00 | 1,579.00 | 1,512.07 | 563,487 |
| 2026-02-11 | 1,645.00 | 1,645.00 | 1,599.00 | 1,599.00 | 1,531.22 | 714,832 |
| 2026-02-10 | 1,640.00 | 1,658.00 | 1,629.00 | 1,637.00 | 1,567.61 | 525,479 |
| 2026-02-09 | 1,625.00 | 1,661.03 | 1,574.00 | 1,640.00 | 1,570.49 | 1,092,072 |
| 2026-02-06 | 1,675.00 | 1,685.00 | 1,650.00 | 1,680.00 | 1,608.79 | 249,888 |
| 2026-02-05 | 1,704.00 | 1,705.00 | 1,669.00 | 1,675.00 | 1,604.00 | 857,749 |
| 2026-02-04 | 1,628.00 | 1,708.00 | 1,621.00 | 1,705.00 | 1,632.73 | 1,604,698 |
| 2026-02-03 | 1,645.00 | 1,651.00 | 1,608.00 | 1,621.00 | 1,552.29 | 474,866 |
| 2026-02-02 | 1,604.00 | 1,643.00 | 1,603.00 | 1,643.00 | 1,573.36 | 409,584 |
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.