Greggs PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,626.00 | 1,645.00 | 1,607.00 | 1,607.00 | 1,538.88 | 870,937 |
| 2026-01-29 | 1,655.00 | 1,669.00 | 1,625.00 | 1,625.00 | 1,556.12 | 369,485 |
| 2026-01-28 | 1,650.00 | 1,663.00 | 1,632.00 | 1,647.00 | 1,577.19 | 540,794 |
| 2026-01-27 | 1,661.00 | 1,671.00 | 1,624.00 | 1,633.00 | 1,563.78 | 463,154 |
| 2026-01-26 | 1,661.00 | 1,680.00 | 1,661.00 | 1,665.00 | 1,594.43 | 270,306 |
| 2026-01-23 | 1,665.00 | 1,675.18 | 1,650.00 | 1,663.00 | 1,592.51 | 202,852 |
| 2026-01-22 | 1,666.00 | 1,680.00 | 1,642.00 | 1,660.00 | 1,589.64 | 409,259 |
| 2026-01-21 | 1,654.00 | 1,676.00 | 1,625.00 | 1,650.00 | 1,580.06 | 408,932 |
| 2026-01-20 | 1,666.00 | 1,677.00 | 1,643.00 | 1,658.00 | 1,587.72 | 328,299 |
| 2026-01-19 | 1,647.00 | 1,673.00 | 1,627.00 | 1,669.00 | 1,598.26 | 310,843 |
| 2026-01-16 | 1,675.00 | 1,684.00 | 1,640.00 | 1,655.00 | 1,584.85 | 322,377 |
| 2026-01-15 | 1,639.00 | 1,698.00 | 1,630.00 | 1,673.00 | 1,602.09 | 577,986 |
| 2026-01-14 | 1,627.00 | 1,646.00 | 1,604.00 | 1,631.00 | 1,561.87 | 439,114 |
| 2026-01-13 | 1,628.00 | 1,648.00 | 1,622.00 | 1,628.00 | 1,558.99 | 313,272 |
| 2026-01-12 | 1,637.00 | 1,666.00 | 1,617.00 | 1,625.00 | 1,556.12 | 520,444 |
| 2026-01-09 | 1,650.00 | 1,674.00 | 1,628.00 | 1,636.00 | 1,566.66 | 628,769 |
| 2026-01-08 | 1,744.00 | 1,758.00 | 1,588.00 | 1,657.00 | 1,586.77 | 2,644,188 |
| 2026-01-07 | 1,720.00 | 1,778.00 | 1,700.00 | 1,773.00 | 1,697.85 | 870,769 |
| 2026-01-06 | 1,743.00 | 1,756.50 | 1,711.92 | 1,742.00 | 1,668.16 | 425,399 |
| 2026-01-05 | 1,680.00 | 1,757.00 | 1,675.00 | 1,757.00 | 1,682.53 | 607,977 |
| 2026-01-02 | 1,687.00 | 1,696.00 | 1,667.00 | 1,677.00 | 1,605.92 | 275,882 |
| 2025-12-31 | 1,688.00 | 1,688.00 | 1,675.00 | 1,680.00 | 1,608.79 | 78,156 |
| 2025-12-30 | 1,694.00 | 1,694.00 | 1,669.00 | 1,686.00 | 1,614.54 | 144,694 |
| 2025-12-29 | 1,683.00 | 1,695.00 | 1,667.00 | 1,677.00 | 1,605.92 | 290,759 |
| 2025-12-24 | 1,665.00 | 1,689.90 | 1,665.00 | 1,683.00 | 1,611.66 | 70,591 |
| 2025-12-23 | 1,680.00 | 1,697.00 | 1,665.00 | 1,676.00 | 1,604.96 | 207,045 |
| 2025-12-22 | 1,727.00 | 1,740.00 | 1,678.00 | 1,680.00 | 1,608.79 | 326,523 |
| 2025-12-19 | 1,732.00 | 1,741.00 | 1,712.00 | 1,728.00 | 1,654.76 | 639,752 |
| 2025-12-18 | 1,728.00 | 1,742.00 | 1,711.00 | 1,737.00 | 1,663.37 | 442,179 |
| 2025-12-17 | 1,725.00 | 1,736.00 | 1,710.00 | 1,733.00 | 1,659.54 | 406,465 |
| 2025-12-16 | 1,683.00 | 1,720.00 | 1,665.00 | 1,720.00 | 1,647.09 | 538,244 |
| 2025-12-15 | 1,635.00 | 1,668.00 | 1,630.00 | 1,662.00 | 1,591.55 | 273,263 |
| 2025-12-12 | 1,667.00 | 1,672.00 | 1,626.00 | 1,628.00 | 1,558.99 | 435,517 |
| 2025-12-11 | 1,634.00 | 1,659.00 | 1,634.00 | 1,658.00 | 1,587.72 | 258,186 |
| 2025-12-10 | 1,612.00 | 1,650.00 | 1,612.00 | 1,639.00 | 1,569.53 | 216,341 |
| 2025-12-09 | 1,637.00 | 1,646.00 | 1,616.00 | 1,627.00 | 1,558.04 | 349,177 |
| 2025-12-08 | 1,681.00 | 1,681.00 | 1,630.00 | 1,630.00 | 1,560.91 | 347,269 |
| 2025-12-05 | 1,650.00 | 1,707.00 | 1,630.00 | 1,674.00 | 1,603.04 | 1,031,182 |
| 2025-12-04 | 1,588.00 | 1,626.00 | 1,579.00 | 1,590.00 | 1,522.61 | 262,950 |
| 2025-12-03 | 1,610.00 | 1,618.00 | 1,574.87 | 1,575.00 | 1,508.24 | 391,741 |
| 2025-12-02 | 1,668.00 | 1,681.00 | 1,609.00 | 1,614.00 | 1,545.59 | 544,155 |
| 2025-12-01 | 1,572.00 | 1,661.00 | 1,570.97 | 1,661.00 | 1,590.60 | 902,662 |
| 2025-11-28 | 1,565.00 | 1,575.00 | 1,550.00 | 1,560.00 | 1,493.88 | 426,293 |
| 2025-11-27 | 1,550.00 | 1,565.00 | 1,529.00 | 1,559.00 | 1,492.92 | 404,000 |
| 2025-11-26 | 1,489.00 | 1,561.13 | 1,472.00 | 1,561.00 | 1,494.83 | 1,087,059 |
| 2025-11-25 | 1,420.00 | 1,480.00 | 1,407.20 | 1,470.00 | 1,407.69 | 437,136 |
| 2025-11-24 | 1,460.00 | 1,460.00 | 1,412.07 | 1,418.00 | 1,357.90 | 709,089 |
| 2025-11-21 | 1,430.00 | 1,468.00 | 1,416.00 | 1,450.00 | 1,388.54 | 973,196 |
| 2025-11-20 | 1,507.00 | 1,507.00 | 1,462.00 | 1,462.00 | 1,400.03 | 338,247 |
| 2025-11-19 | 1,491.00 | 1,500.00 | 1,480.70 | 1,492.00 | 1,428.76 | 278,742 |
| 2025-11-18 | 1,493.00 | 1,507.00 | 1,478.00 | 1,489.00 | 1,425.89 | 570,606 |
| 2025-11-17 | 1,551.00 | 1,551.00 | 1,503.00 | 1,505.00 | 1,441.21 | 316,287 |
| 2025-11-14 | 1,534.00 | 1,544.00 | 1,512.00 | 1,520.00 | 1,455.57 | 455,552 |
| 2025-11-13 | 1,540.00 | 1,586.00 | 1,540.00 | 1,544.00 | 1,478.55 | 345,138 |
| 2025-11-12 | 1,584.00 | 1,584.00 | 1,546.00 | 1,565.00 | 1,498.66 | 303,304 |
| 2025-11-11 | 1,577.00 | 1,579.00 | 1,540.00 | 1,558.00 | 1,491.96 | 403,747 |
| 2025-11-10 | 1,552.00 | 1,572.00 | 1,546.00 | 1,554.00 | 1,488.13 | 416,372 |
| 2025-11-07 | 1,600.00 | 1,600.00 | 1,556.00 | 1,557.00 | 1,491.00 | 452,387 |
| 2025-11-06 | 1,602.00 | 1,619.00 | 1,576.00 | 1,576.00 | 1,509.20 | 283,288 |
| 2025-11-05 | 1,575.00 | 1,620.00 | 1,558.00 | 1,607.00 | 1,538.88 | 431,732 |
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.