Greggs PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2,256.00 | 2,290.00 | 2,232.00 | 2,290.00 | 2,290.00 | 374,793 |
| 2026-10-15 | 2,200.00 | 2,276.00 | 2,180.00 | 2,262.00 | 2,262.00 | 809,074 |
| 2026-10-14 | 2,150.00 | 2,214.00 | 2,125.70 | 2,198.00 | 2,198.00 | 465,669 |
| 2026-10-13 | 2,066.00 | 2,144.00 | 2,046.00 | 2,142.00 | 2,142.00 | 342,212 |
| 2026-10-12 | 2,110.00 | 2,134.00 | 2,092.00 | 2,130.00 | 2,130.00 | 290,473 |
| 2026-10-09 | 2,102.00 | 2,146.00 | 2,100.00 | 2,108.00 | 2,108.00 | 558,829 |
| 2026-10-08 | 2,062.00 | 2,103.00 | 2,026.00 | 2,094.00 | 2,094.00 | 302,182 |
| 2026-10-07 | 2,040.00 | 2,084.00 | 2,020.00 | 2,078.00 | 2,078.00 | 580,937 |
| 2026-10-06 | 2,040.00 | 2,068.00 | 2,022.00 | 2,050.00 | 2,050.00 | 615,204 |
| 2026-10-05 | 2,024.00 | 2,034.00 | 1,995.00 | 2,016.00 | 2,016.00 | 590,621 |
| 2026-10-02 | 1,980.00 | 2,054.00 | 1,973.00 | 2,026.00 | 2,026.00 | 990,533 |
| 2026-10-01 | 2,014.00 | 2,014.00 | 1,926.00 | 1,988.00 | 1,988.00 | 1,416,982 |
| 2026-09-30 | 2,030.00 | 2,058.00 | 1,954.00 | 2,028.00 | 2,028.00 | 1,817,287 |
| 2026-09-29 | 1,818.00 | 1,884.26 | 1,818.00 | 1,875.00 | 1,875.00 | 379,487 |
| 2026-09-28 | 1,864.00 | 1,889.00 | 1,828.00 | 1,848.00 | 1,848.00 | 433,142 |
| 2026-09-25 | 1,815.00 | 1,861.00 | 1,798.00 | 1,861.00 | 1,861.00 | 300,566 |
| 2026-09-24 | 1,785.00 | 1,815.00 | 1,759.00 | 1,789.00 | 1,789.00 | 138,293 |
| 2026-09-23 | 1,856.00 | 1,860.00 | 1,790.00 | 1,794.00 | 1,794.00 | 244,013 |
| 2026-09-22 | 1,827.00 | 1,866.00 | 1,820.43 | 1,850.00 | 1,850.00 | 276,173 |
| 2026-09-21 | 1,800.00 | 1,818.00 | 1,775.00 | 1,818.00 | 1,818.00 | 189,621 |
| 2026-09-18 | 1,788.00 | 1,800.18 | 1,768.00 | 1,800.00 | 1,800.00 | 839,301 |
Page 1 of 1 · 21 trading days
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.