Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GRG.LSE stock page

Greggs PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-222,652.002,714.002,634.002,714.002,498.92137,410
2024-11-212,600.002,654.002,600.002,642.002,432.62232,394
2024-11-202,646.002,670.002,640.002,648.002,438.15593,505
2024-11-192,650.002,668.002,606.002,658.002,447.35295,363
2024-11-182,642.002,672.942,632.002,644.002,434.46198,693
2024-11-152,632.002,678.002,622.002,652.002,441.83372,602
2024-11-142,590.002,670.002,590.002,654.002,443.67167,809
2024-11-132,612.002,636.002,580.002,608.002,401.32390,785
2024-11-122,638.002,660.002,610.002,612.002,405.00299,639
2024-11-112,638.002,686.002,638.002,668.002,456.561,014,399
2024-11-082,674.002,724.002,592.002,638.002,428.94462,506
2024-11-072,812.002,820.342,756.002,806.002,583.62171,954
2024-11-062,812.002,848.002,784.002,794.002,572.58252,631
2024-11-052,812.002,812.002,752.002,790.002,568.89267,773
2024-11-042,756.002,794.002,750.002,772.002,552.32155,158
2024-11-012,674.002,770.002,674.002,766.002,546.79250,078
2024-10-312,794.002,812.002,714.002,742.002,524.70354,824
2024-10-302,746.002,853.992,740.002,804.002,581.78175,847
2024-10-292,898.002,898.002,749.962,774.002,554.16329,162
2024-10-282,854.002,886.002,826.002,830.002,605.72140,888
2024-10-252,896.002,896.002,862.002,870.002,642.55155,945
2024-10-242,880.002,910.002,832.002,876.002,648.08167,333
2024-10-232,858.002,892.002,856.002,878.002,649.92300,036
2024-10-222,846.002,898.002,836.002,878.002,649.92648,568
2024-10-212,892.002,940.002,884.002,884.002,655.44460,735
2024-10-182,828.002,920.002,828.002,918.002,686.75264,196
2024-10-172,874.002,906.002,860.002,900.002,670.18192,316
2024-10-162,866.002,888.882,804.002,856.002,629.66244,145
2024-10-152,824.002,824.002,770.002,816.002,592.83371,037
2024-10-142,796.002,808.002,778.002,788.002,567.05211,995
2024-10-112,842.002,862.002,759.002,792.002,570.73578,836
2024-10-102,956.002,956.002,844.002,854.002,627.82107,661
2024-10-092,866.002,892.002,852.002,892.002,662.81149,746
2024-10-082,892.002,892.002,836.002,866.002,638.87253,152
2024-10-072,908.002,916.002,870.002,876.002,648.08137,461
2024-10-042,916.002,948.002,892.002,892.002,662.81157,858
2024-10-032,896.002,930.002,870.002,910.002,679.38158,175
2024-10-022,946.002,980.002,902.002,906.002,675.70245,638
2024-10-013,072.003,106.002,930.002,942.002,708.85494,191
2024-09-303,078.003,144.003,042.003,124.002,876.42333,349
2024-09-273,052.003,128.003,034.003,094.002,848.80336,365
2024-09-263,150.003,160.003,028.003,082.002,837.75205,582
2024-09-253,098.003,130.003,082.003,092.002,846.96152,804
2024-09-243,122.003,138.003,101.223,118.002,870.9066,502
2024-09-233,136.003,152.003,098.003,138.002,889.3185,364
2024-09-203,250.003,250.003,124.003,140.002,891.16213,742
2024-09-193,222.003,222.003,168.003,190.002,937.19145,780
2024-09-183,186.003,190.003,152.003,166.002,915.09128,721
2024-09-173,180.003,202.003,170.003,182.002,929.83130,635
2024-09-163,200.003,200.003,154.003,176.002,924.30140,722
2024-09-133,130.003,186.003,130.003,172.002,920.62116,434
2024-09-123,200.003,200.003,150.003,152.002,902.2080,994
2024-09-113,200.003,200.003,122.003,130.002,881.9557,937
2024-09-103,122.003,180.003,070.573,180.002,927.99165,366
2024-09-093,198.003,198.003,092.003,154.002,904.05147,094
2024-09-063,144.003,200.003,098.003,114.002,867.22135,592
2024-09-053,200.003,200.003,098.003,144.002,894.84129,664
2024-09-043,114.003,178.763,060.003,170.002,901.28104,661
2024-09-033,168.003,169.373,138.003,158.002,890.30102,432
2024-09-023,198.003,198.003,144.003,160.002,892.1399,371
← NewerPage 9 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-100.1900 GBP
2026-04-300.5000 GBP
2025-09-110.1900 GBP
2025-05-010.5000 GBP
2024-09-050.1900 GBP
2024-04-250.8600 GBP
2023-09-070.1600 GBP
2023-04-270.4400 GBP
2022-09-080.1500 GBP
2022-05-120.4200 GBP
2022-03-240.4000 GBP
2021-09-090.1500 GBP
2020-04-160.3300 GBP
2019-09-050.4690 GBP
2019-04-250.2500 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.