Greggs PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,590.00 | 1,597.00 | 1,552.00 | 1,568.00 | 1,501.54 | 460,064 |
| 2025-11-03 | 1,610.00 | 1,624.00 | 1,590.00 | 1,590.00 | 1,522.61 | 402,063 |
| 2025-10-31 | 1,659.00 | 1,667.00 | 1,613.00 | 1,613.00 | 1,544.63 | 559,615 |
| 2025-10-30 | 1,673.00 | 1,676.00 | 1,646.00 | 1,659.00 | 1,588.68 | 419,791 |
| 2025-10-29 | 1,687.00 | 1,696.00 | 1,665.00 | 1,672.00 | 1,601.13 | 427,352 |
| 2025-10-28 | 1,681.00 | 1,700.00 | 1,672.00 | 1,688.00 | 1,616.45 | 190,893 |
| 2025-10-27 | 1,702.00 | 1,709.00 | 1,681.00 | 1,683.00 | 1,611.66 | 279,299 |
| 2025-10-24 | 1,725.00 | 1,728.00 | 1,686.00 | 1,706.00 | 1,633.69 | 263,027 |
| 2025-10-23 | 1,706.00 | 1,718.00 | 1,684.00 | 1,710.00 | 1,637.52 | 310,570 |
| 2025-10-22 | 1,684.00 | 1,716.00 | 1,665.00 | 1,708.00 | 1,635.60 | 645,290 |
| 2025-10-21 | 1,649.00 | 1,665.00 | 1,634.00 | 1,665.00 | 1,594.43 | 487,364 |
| 2025-10-20 | 1,675.00 | 1,676.00 | 1,637.00 | 1,645.00 | 1,575.27 | 342,290 |
| 2025-10-17 | 1,641.00 | 1,663.00 | 1,613.00 | 1,658.00 | 1,587.72 | 457,817 |
| 2025-10-16 | 1,660.00 | 1,660.00 | 1,616.00 | 1,649.00 | 1,579.10 | 271,718 |
| 2025-10-15 | 1,620.00 | 1,636.00 | 1,604.00 | 1,630.00 | 1,560.91 | 426,638 |
| 2025-10-14 | 1,637.00 | 1,654.00 | 1,617.00 | 1,620.00 | 1,551.33 | 383,499 |
| 2025-10-13 | 1,645.00 | 1,674.00 | 1,641.00 | 1,641.00 | 1,571.44 | 265,756 |
| 2025-10-10 | 1,681.00 | 1,696.00 | 1,630.00 | 1,640.00 | 1,570.49 | 638,811 |
| 2025-10-09 | 1,708.00 | 1,728.00 | 1,669.00 | 1,673.00 | 1,602.09 | 446,495 |
| 2025-10-08 | 1,665.00 | 1,694.00 | 1,648.00 | 1,694.00 | 1,622.20 | 788,033 |
| 2025-10-07 | 1,695.00 | 1,697.00 | 1,660.00 | 1,665.00 | 1,594.43 | 576,535 |
| 2025-10-06 | 1,679.00 | 1,714.00 | 1,672.00 | 1,690.00 | 1,618.37 | 678,959 |
| 2025-10-03 | 1,660.00 | 1,692.00 | 1,656.00 | 1,676.00 | 1,604.96 | 593,721 |
| 2025-10-02 | 1,694.00 | 1,709.00 | 1,632.00 | 1,654.00 | 1,583.89 | 1,033,394 |
| 2025-10-01 | 1,780.00 | 1,816.22 | 1,673.05 | 1,706.00 | 1,633.69 | 1,896,783 |
| 2025-09-30 | 1,600.00 | 1,608.00 | 1,570.00 | 1,604.00 | 1,536.01 | 792,630 |
| 2025-09-29 | 1,593.00 | 1,615.00 | 1,588.00 | 1,600.00 | 1,532.18 | 1,192,540 |
| 2025-09-26 | 1,522.00 | 1,596.00 | 1,506.00 | 1,596.00 | 1,528.35 | 1,965,815 |
| 2025-09-25 | 1,520.00 | 1,534.00 | 1,510.00 | 1,514.00 | 1,449.83 | 721,559 |
| 2025-09-24 | 1,552.00 | 1,559.00 | 1,523.00 | 1,531.00 | 1,466.11 | 585,515 |
| 2025-09-23 | 1,543.00 | 1,577.00 | 1,538.00 | 1,552.00 | 1,486.22 | 374,357 |
| 2025-09-22 | 1,559.00 | 1,563.00 | 1,534.00 | 1,537.00 | 1,471.85 | 372,131 |
| 2025-09-19 | 1,567.00 | 1,574.00 | 1,548.00 | 1,555.00 | 1,489.09 | 730,024 |
| 2025-09-18 | 1,576.00 | 1,579.00 | 1,546.00 | 1,567.00 | 1,500.58 | 474,732 |
| 2025-09-17 | 1,595.00 | 1,616.00 | 1,574.00 | 1,574.00 | 1,507.28 | 463,078 |
| 2025-09-16 | 1,573.00 | 1,578.00 | 1,553.52 | 1,572.00 | 1,505.37 | 538,274 |
| 2025-09-15 | 1,542.00 | 1,607.98 | 1,542.00 | 1,573.00 | 1,506.33 | 325,442 |
| 2025-09-12 | 1,610.00 | 1,615.00 | 1,578.00 | 1,579.00 | 1,512.07 | 288,594 |
| 2025-09-11 | 1,583.00 | 1,666.00 | 1,580.00 | 1,605.00 | 1,536.97 | 583,284 |
| 2025-09-10 | 1,636.00 | 1,651.00 | 1,598.00 | 1,598.00 | 1,512.07 | 814,061 |
| 2025-09-09 | 1,642.00 | 1,657.00 | 1,632.00 | 1,637.00 | 1,548.97 | 501,124 |
| 2025-09-08 | 1,642.00 | 1,654.00 | 1,618.00 | 1,643.00 | 1,554.65 | 451,098 |
| 2025-09-05 | 1,626.00 | 1,637.00 | 1,589.00 | 1,637.00 | 1,548.97 | 325,176 |
| 2025-09-04 | 1,608.00 | 1,628.00 | 1,599.00 | 1,614.00 | 1,527.21 | 415,261 |
| 2025-09-03 | 1,589.00 | 1,604.00 | 1,572.00 | 1,599.00 | 1,513.02 | 469,126 |
| 2025-09-02 | 1,597.00 | 1,602.00 | 1,570.00 | 1,582.00 | 1,496.93 | 451,991 |
| 2025-09-01 | 1,599.00 | 1,605.00 | 1,580.00 | 1,595.00 | 1,509.23 | 317,373 |
| 2025-08-29 | 1,594.00 | 1,599.00 | 1,563.00 | 1,577.00 | 1,492.20 | 696,261 |
| 2025-08-28 | 1,620.00 | 1,620.00 | 1,589.00 | 1,590.00 | 1,504.50 | 495,538 |
| 2025-08-27 | 1,600.00 | 1,622.00 | 1,587.00 | 1,602.00 | 1,515.86 | 367,782 |
| 2025-08-26 | 1,634.00 | 1,637.00 | 1,595.00 | 1,595.00 | 1,509.23 | 565,268 |
| 2025-08-22 | 1,586.00 | 1,632.00 | 1,581.00 | 1,631.00 | 1,543.30 | 659,152 |
| 2025-08-21 | 1,611.00 | 1,618.00 | 1,585.00 | 1,590.00 | 1,504.50 | 477,430 |
| 2025-08-20 | 1,608.00 | 1,615.00 | 1,592.00 | 1,611.00 | 1,524.37 | 685,164 |
| 2025-08-19 | 1,569.00 | 1,618.00 | 1,565.06 | 1,618.00 | 1,531.00 | 1,946,519 |
| 2025-08-18 | 1,593.00 | 1,593.00 | 1,566.00 | 1,573.00 | 1,488.42 | 375,653 |
| 2025-08-15 | 1,613.00 | 1,619.00 | 1,585.00 | 1,585.00 | 1,499.77 | 927,939 |
| 2025-08-14 | 1,583.00 | 1,608.00 | 1,564.00 | 1,605.00 | 1,518.70 | 445,260 |
| 2025-08-13 | 1,625.00 | 1,636.00 | 1,575.00 | 1,581.00 | 1,495.99 | 572,131 |
| 2025-08-12 | 1,631.00 | 1,642.00 | 1,609.00 | 1,622.00 | 1,534.78 | 326,257 |
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.