Greggs PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 1,629.00 | 1,644.00 | 1,617.00 | 1,625.00 | 1,537.62 | 533,684 |
| 2025-08-08 | 1,621.00 | 1,640.00 | 1,621.00 | 1,630.00 | 1,542.35 | 365,707 |
| 2025-08-07 | 1,605.00 | 1,633.05 | 1,600.00 | 1,622.00 | 1,534.78 | 832,246 |
| 2025-08-06 | 1,590.00 | 1,608.00 | 1,582.00 | 1,608.00 | 1,521.53 | 806,455 |
| 2025-08-05 | 1,626.00 | 1,630.00 | 1,595.00 | 1,595.00 | 1,509.23 | 888,429 |
| 2025-08-04 | 1,585.00 | 1,625.00 | 1,580.00 | 1,622.00 | 1,534.78 | 551,946 |
| 2025-08-01 | 1,584.00 | 1,609.00 | 1,543.00 | 1,592.00 | 1,506.39 | 592,329 |
| 2025-07-31 | 1,570.00 | 1,622.00 | 1,568.00 | 1,580.00 | 1,495.04 | 694,306 |
| 2025-07-30 | 1,563.00 | 1,599.00 | 1,557.00 | 1,567.00 | 1,482.74 | 803,110 |
| 2025-07-29 | 1,500.00 | 1,640.00 | 1,499.00 | 1,567.00 | 1,482.74 | 2,257,718 |
| 2025-07-28 | 1,734.00 | 1,856.00 | 1,645.00 | 1,645.00 | 1,556.54 | 941,668 |
| 2025-07-25 | 1,708.00 | 1,726.00 | 1,691.00 | 1,700.00 | 1,608.59 | 534,821 |
| 2025-07-24 | 1,709.00 | 1,741.00 | 1,701.00 | 1,717.00 | 1,624.67 | 865,815 |
| 2025-07-23 | 1,707.00 | 1,736.00 | 1,693.00 | 1,709.00 | 1,617.10 | 600,371 |
| 2025-07-22 | 1,724.00 | 1,739.00 | 1,695.00 | 1,700.00 | 1,608.59 | 354,538 |
| 2025-07-21 | 1,729.00 | 1,746.00 | 1,711.00 | 1,727.00 | 1,634.13 | 298,053 |
| 2025-07-18 | 1,737.00 | 1,752.00 | 1,705.00 | 1,726.00 | 1,633.19 | 449,108 |
| 2025-07-17 | 1,725.00 | 1,743.00 | 1,716.00 | 1,723.00 | 1,630.35 | 351,238 |
| 2025-07-16 | 1,730.00 | 1,746.00 | 1,706.00 | 1,706.00 | 1,614.26 | 324,744 |
| 2025-07-15 | 1,728.00 | 1,767.00 | 1,727.00 | 1,733.00 | 1,639.81 | 493,879 |
| 2025-07-14 | 1,735.00 | 1,760.00 | 1,729.00 | 1,731.00 | 1,637.92 | 604,128 |
| 2025-07-11 | 1,745.00 | 1,761.00 | 1,722.00 | 1,732.00 | 1,638.87 | 319,889 |
| 2025-07-10 | 1,701.00 | 1,748.00 | 1,698.00 | 1,740.00 | 1,646.44 | 355,496 |
| 2025-07-09 | 1,752.00 | 1,777.00 | 1,711.00 | 1,711.00 | 1,619.00 | 721,006 |
| 2025-07-08 | 1,711.00 | 1,748.00 | 1,700.00 | 1,736.00 | 1,642.65 | 373,818 |
| 2025-07-07 | 1,725.00 | 1,732.00 | 1,697.00 | 1,703.00 | 1,611.43 | 439,380 |
| 2025-07-04 | 1,711.00 | 1,746.00 | 1,698.00 | 1,722.00 | 1,629.40 | 543,824 |
| 2025-07-03 | 1,708.00 | 1,757.39 | 1,700.00 | 1,700.00 | 1,608.59 | 1,055,642 |
| 2025-07-02 | 1,758.00 | 1,772.00 | 1,645.00 | 1,675.00 | 1,584.93 | 5,456,618 |
| 2025-07-01 | 1,922.00 | 1,975.00 | 1,916.00 | 1,975.00 | 1,868.80 | 192,421 |
| 2025-06-30 | 1,960.00 | 1,967.04 | 1,919.00 | 1,919.00 | 1,815.81 | 283,784 |
| 2025-06-27 | 1,931.00 | 1,963.00 | 1,917.00 | 1,954.00 | 1,848.93 | 232,252 |
| 2025-06-26 | 1,932.00 | 1,944.00 | 1,903.00 | 1,916.00 | 1,812.97 | 136,794 |
| 2025-06-25 | 1,954.00 | 1,974.18 | 1,927.00 | 1,927.00 | 1,823.38 | 199,125 |
| 2025-06-24 | 1,946.00 | 1,982.00 | 1,920.00 | 1,948.00 | 1,843.25 | 326,967 |
| 2025-06-23 | 1,905.00 | 1,913.00 | 1,877.00 | 1,910.00 | 1,807.29 | 278,456 |
| 2025-06-20 | 1,902.00 | 1,932.00 | 1,890.00 | 1,904.00 | 1,801.62 | 571,629 |
| 2025-06-19 | 1,900.00 | 1,938.00 | 1,899.00 | 1,905.00 | 1,802.56 | 212,216 |
| 2025-06-18 | 1,931.00 | 1,960.00 | 1,909.00 | 1,925.00 | 1,821.49 | 284,423 |
| 2025-06-17 | 1,936.00 | 1,957.00 | 1,909.00 | 1,939.00 | 1,834.74 | 175,951 |
| 2025-06-16 | 1,984.00 | 1,984.00 | 1,951.00 | 1,951.00 | 1,846.09 | 147,105 |
| 2025-06-13 | 1,960.00 | 1,991.00 | 1,944.00 | 1,981.00 | 1,874.48 | 144,165 |
| 2025-06-12 | 1,985.00 | 2,002.00 | 1,965.00 | 1,984.00 | 1,877.32 | 133,785 |
| 2025-06-11 | 2,022.00 | 2,022.00 | 1,968.00 | 1,985.00 | 1,878.26 | 234,290 |
| 2025-06-10 | 1,999.00 | 2,002.00 | 1,974.00 | 1,988.00 | 1,881.10 | 232,809 |
| 2025-06-09 | 1,973.00 | 1,989.00 | 1,971.00 | 1,987.00 | 1,880.15 | 123,019 |
| 2025-06-06 | 1,969.00 | 1,983.00 | 1,958.00 | 1,979.00 | 1,872.58 | 258,635 |
| 2025-06-05 | 2,038.00 | 2,084.00 | 1,972.00 | 1,972.00 | 1,865.96 | 333,348 |
| 2025-06-04 | 2,064.00 | 2,070.00 | 2,046.00 | 2,058.00 | 1,947.34 | 175,435 |
| 2025-06-03 | 2,038.00 | 2,066.00 | 2,020.00 | 2,054.00 | 1,943.55 | 267,277 |
| 2025-06-02 | 2,056.00 | 2,098.00 | 2,026.00 | 2,038.00 | 1,928.41 | 277,996 |
| 2025-05-30 | 2,052.00 | 2,090.00 | 2,042.00 | 2,064.00 | 1,953.01 | 511,270 |
| 2025-05-29 | 2,058.00 | 2,098.00 | 2,028.92 | 2,046.00 | 1,935.98 | 268,599 |
| 2025-05-28 | 2,038.00 | 2,108.00 | 2,006.00 | 2,044.00 | 1,934.09 | 609,946 |
| 2025-05-27 | 2,088.00 | 2,122.00 | 2,052.00 | 2,118.00 | 2,004.11 | 568,960 |
| 2025-05-23 | 2,076.00 | 2,108.00 | 2,040.00 | 2,076.00 | 1,964.37 | 320,999 |
| 2025-05-22 | 2,162.00 | 2,162.00 | 2,096.00 | 2,096.00 | 1,983.29 | 714,981 |
| 2025-05-21 | 2,166.00 | 2,186.30 | 2,118.00 | 2,164.00 | 2,047.64 | 447,551 |
| 2025-05-20 | 2,170.00 | 2,237.88 | 2,094.00 | 2,182.00 | 2,064.67 | 1,497,112 |
| 2025-05-19 | 2,018.00 | 2,025.99 | 1,960.00 | 1,999.00 | 1,891.51 | 605,252 |
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.