Greggs PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1,978.00 | 2,052.00 | 1,946.00 | 2,038.00 | 1,928.41 | 570,437 |
| 2025-05-15 | 1,930.00 | 1,960.00 | 1,915.00 | 1,955.00 | 1,849.87 | 560,132 |
| 2025-05-14 | 1,928.00 | 1,959.00 | 1,894.00 | 1,938.00 | 1,833.79 | 374,907 |
| 2025-05-13 | 1,862.00 | 1,932.00 | 1,839.00 | 1,929.00 | 1,825.27 | 698,366 |
| 2025-05-12 | 1,845.00 | 1,866.00 | 1,818.00 | 1,860.00 | 1,759.98 | 716,262 |
| 2025-05-09 | 1,822.00 | 1,847.00 | 1,815.00 | 1,822.00 | 1,724.03 | 190,015 |
| 2025-05-08 | 1,879.00 | 1,879.00 | 1,816.00 | 1,820.00 | 1,722.13 | 343,343 |
| 2025-05-07 | 1,820.00 | 1,838.00 | 1,803.60 | 1,835.00 | 1,736.33 | 168,384 |
| 2025-05-06 | 1,801.00 | 1,828.00 | 1,791.00 | 1,828.00 | 1,729.70 | 304,439 |
| 2025-05-02 | 1,836.00 | 1,840.00 | 1,784.00 | 1,784.00 | 1,688.07 | 615,306 |
| 2025-05-01 | 1,805.00 | 1,834.00 | 1,776.00 | 1,829.00 | 1,730.65 | 162,393 |
| 2025-04-30 | 1,865.00 | 1,878.00 | 1,831.00 | 1,857.00 | 1,709.83 | 288,062 |
| 2025-04-29 | 1,830.00 | 1,878.00 | 1,818.00 | 1,854.00 | 1,707.07 | 276,257 |
| 2025-04-28 | 1,826.00 | 1,860.00 | 1,816.00 | 1,835.00 | 1,689.58 | 264,451 |
| 2025-04-25 | 1,865.00 | 1,873.00 | 1,815.00 | 1,815.00 | 1,671.16 | 155,542 |
| 2025-04-24 | 1,836.00 | 1,848.00 | 1,818.00 | 1,845.00 | 1,698.78 | 276,528 |
| 2025-04-23 | 1,870.00 | 1,889.13 | 1,831.00 | 1,837.00 | 1,691.42 | 290,680 |
| 2025-04-22 | 1,836.00 | 1,858.00 | 1,815.00 | 1,842.00 | 1,696.02 | 292,191 |
| 2025-04-17 | 1,802.00 | 1,839.00 | 1,783.00 | 1,834.00 | 1,688.66 | 115,820 |
| 2025-04-16 | 1,830.00 | 1,845.00 | 1,796.00 | 1,815.00 | 1,671.16 | 131,211 |
| 2025-04-15 | 1,799.00 | 1,839.00 | 1,785.00 | 1,839.00 | 1,693.26 | 281,465 |
| 2025-04-14 | 1,769.00 | 1,803.00 | 1,756.00 | 1,795.00 | 1,652.75 | 273,979 |
| 2025-04-11 | 1,778.00 | 1,799.00 | 1,726.00 | 1,752.00 | 1,613.15 | 324,995 |
| 2025-04-10 | 1,750.00 | 1,801.00 | 1,748.00 | 1,770.00 | 1,629.73 | 950,079 |
| 2025-04-09 | 1,720.00 | 1,739.00 | 1,687.00 | 1,712.00 | 1,576.32 | 291,681 |
| 2025-04-08 | 1,726.00 | 1,776.00 | 1,692.00 | 1,746.00 | 1,607.63 | 671,909 |
| 2025-04-07 | 1,700.00 | 1,788.00 | 1,657.00 | 1,687.00 | 1,553.31 | 762,946 |
| 2025-04-04 | 1,778.00 | 1,803.00 | 1,736.00 | 1,759.00 | 1,619.60 | 464,092 |
| 2025-04-03 | 1,802.00 | 1,827.22 | 1,756.00 | 1,788.00 | 1,646.30 | 206,056 |
| 2025-04-02 | 1,794.00 | 1,808.00 | 1,752.00 | 1,787.00 | 1,645.38 | 281,425 |
| 2025-04-01 | 1,750.00 | 1,793.00 | 1,725.00 | 1,780.00 | 1,638.94 | 235,674 |
| 2025-03-31 | 1,765.00 | 1,779.00 | 1,733.00 | 1,738.00 | 1,600.26 | 484,495 |
| 2025-03-28 | 1,792.00 | 1,822.00 | 1,773.00 | 1,775.00 | 1,634.33 | 244,055 |
| 2025-03-27 | 1,800.00 | 1,818.00 | 1,788.00 | 1,798.00 | 1,655.51 | 235,498 |
| 2025-03-26 | 1,792.00 | 1,818.00 | 1,780.00 | 1,805.00 | 1,661.95 | 239,612 |
| 2025-03-25 | 1,777.00 | 1,810.00 | 1,777.00 | 1,788.00 | 1,646.30 | 1,154,302 |
| 2025-03-24 | 1,803.00 | 1,807.00 | 1,774.00 | 1,782.00 | 1,640.78 | 246,662 |
| 2025-03-21 | 1,817.00 | 1,820.00 | 1,789.00 | 1,789.00 | 1,647.22 | 521,064 |
| 2025-03-20 | 1,849.00 | 1,861.00 | 1,817.00 | 1,818.00 | 1,673.92 | 1,069,839 |
| 2025-03-19 | 1,844.00 | 1,854.04 | 1,818.00 | 1,835.00 | 1,689.58 | 223,413 |
| 2025-03-18 | 1,865.00 | 1,889.00 | 1,838.00 | 1,855.00 | 1,707.99 | 187,147 |
| 2025-03-17 | 1,864.00 | 1,877.00 | 1,843.00 | 1,862.00 | 1,714.44 | 250,278 |
| 2025-03-14 | 1,845.00 | 1,884.00 | 1,833.00 | 1,850.00 | 1,703.39 | 204,699 |
| 2025-03-13 | 1,861.00 | 1,892.00 | 1,832.00 | 1,840.00 | 1,694.18 | 218,684 |
| 2025-03-12 | 1,905.00 | 1,932.00 | 1,865.00 | 1,877.00 | 1,728.25 | 559,057 |
| 2025-03-11 | 1,853.00 | 1,924.00 | 1,841.00 | 1,909.00 | 1,757.71 | 725,217 |
| 2025-03-10 | 1,867.00 | 1,899.00 | 1,843.00 | 1,853.00 | 1,706.15 | 386,938 |
| 2025-03-07 | 1,762.00 | 1,867.00 | 1,756.36 | 1,867.00 | 1,719.04 | 495,056 |
| 2025-03-06 | 1,831.00 | 1,858.81 | 1,755.00 | 1,762.00 | 1,622.36 | 895,536 |
| 2025-03-05 | 1,920.00 | 1,979.00 | 1,817.00 | 1,817.00 | 1,673.00 | 946,499 |
| 2025-03-04 | 1,974.00 | 2,022.00 | 1,779.00 | 1,904.00 | 1,753.11 | 2,142,529 |
| 2025-03-03 | 2,112.00 | 2,118.00 | 2,046.00 | 2,082.00 | 1,917.00 | 888,494 |
| 2025-02-28 | 2,060.00 | 2,102.00 | 2,060.00 | 2,102.00 | 1,935.42 | 815,974 |
| 2025-02-27 | 2,080.00 | 2,098.00 | 2,064.00 | 2,092.00 | 1,926.21 | 580,353 |
| 2025-02-26 | 2,100.00 | 2,138.00 | 2,086.00 | 2,086.00 | 1,920.68 | 284,236 |
| 2025-02-25 | 2,108.00 | 2,136.00 | 2,092.00 | 2,100.00 | 1,933.58 | 373,548 |
| 2025-02-24 | 2,100.00 | 2,130.00 | 2,088.00 | 2,110.00 | 1,942.78 | 855,743 |
| 2025-02-21 | 2,090.00 | 2,136.00 | 2,078.00 | 2,106.00 | 1,939.10 | 265,876 |
| 2025-02-20 | 2,086.00 | 2,096.00 | 2,071.62 | 2,082.00 | 1,917.00 | 158,264 |
| 2025-02-19 | 2,110.00 | 2,122.00 | 2,072.00 | 2,078.00 | 1,913.32 | 397,019 |
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.