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 |
| 2026-09-17 | 1,749.00 | 1,800.00 | 1,746.00 | 1,796.00 | 1,796.00 | 211,735 |
| 2026-09-16 | 1,713.00 | 1,767.00 | 1,706.00 | 1,750.00 | 1,750.00 | 226,133 |
| 2026-09-15 | 1,761.00 | 1,767.00 | 1,721.00 | 1,755.00 | 1,755.00 | 121,404 |
| 2026-09-14 | 1,730.00 | 1,756.00 | 1,730.00 | 1,742.00 | 1,742.00 | 123,355 |
| 2026-09-11 | 1,750.00 | 1,776.00 | 1,724.00 | 1,731.00 | 1,731.00 | 211,599 |
| 2026-09-10 | 1,775.00 | 1,776.00 | 1,739.00 | 1,752.00 | 1,752.00 | 153,512 |
| 2026-09-09 | 1,784.00 | 1,797.00 | 1,763.00 | 1,790.00 | 1,771.00 | 176,485 |
| 2026-09-08 | 1,832.00 | 1,832.00 | 1,784.00 | 1,784.00 | 1,765.06 | 205,930 |
| 2026-09-07 | 1,865.00 | 1,872.00 | 1,829.00 | 1,832.00 | 1,812.55 | 146,097 |
| 2026-09-04 | 1,855.00 | 1,878.00 | 1,825.00 | 1,865.00 | 1,845.20 | 325,575 |
| 2026-09-03 | 1,853.00 | 1,857.00 | 1,823.00 | 1,855.00 | 1,835.31 | 143,405 |
| 2026-09-02 | 1,834.00 | 1,853.67 | 1,825.00 | 1,845.00 | 1,825.42 | 229,041 |
| 2026-09-01 | 1,841.00 | 1,858.00 | 1,805.00 | 1,845.00 | 1,825.42 | 259,392 |
| 2026-08-28 | 1,858.00 | 1,887.00 | 1,837.00 | 1,854.00 | 1,834.32 | 174,835 |
| 2026-08-27 | 1,862.00 | 1,878.00 | 1,847.00 | 1,847.00 | 1,827.40 | 197,609 |
| 2026-08-26 | 1,881.00 | 1,893.00 | 1,872.00 | 1,872.00 | 1,852.13 | 201,480 |
| 2026-08-25 | 1,875.00 | 1,889.00 | 1,861.00 | 1,882.00 | 1,862.02 | 304,911 |
| 2026-08-24 | 1,829.00 | 1,894.00 | 1,829.00 | 1,876.00 | 1,856.09 | 331,081 |
| 2026-08-21 | 1,844.00 | 1,845.00 | 1,804.00 | 1,838.00 | 1,818.49 | 201,049 |
| 2026-08-20 | 1,808.00 | 1,824.00 | 1,776.00 | 1,811.00 | 1,791.78 | 253,426 |
| 2026-08-19 | 1,790.00 | 1,827.00 | 1,774.00 | 1,803.00 | 1,783.86 | 502,178 |
| 2026-08-18 | 1,794.00 | 1,821.50 | 1,788.00 | 1,797.00 | 1,777.93 | 743,826 |
| 2026-08-17 | 1,824.00 | 1,829.00 | 1,797.00 | 1,798.00 | 1,778.92 | 368,253 |
| 2026-08-14 | 1,855.00 | 1,876.00 | 1,821.00 | 1,822.00 | 1,802.66 | 336,000 |
| 2026-08-13 | 1,850.00 | 1,858.00 | 1,835.00 | 1,846.00 | 1,826.41 | 1,463,733 |
| 2026-08-12 | 1,888.00 | 1,900.00 | 1,827.00 | 1,847.00 | 1,827.40 | 430,540 |
| 2026-08-11 | 1,902.00 | 1,908.00 | 1,859.00 | 1,892.00 | 1,871.92 | 312,693 |
| 2026-08-10 | 1,914.00 | 1,920.00 | 1,894.00 | 1,903.00 | 1,882.80 | 281,805 |
| 2026-08-07 | 1,891.00 | 1,936.00 | 1,891.00 | 1,918.00 | 1,897.64 | 354,336 |
| 2026-08-06 | 1,887.00 | 1,949.00 | 1,887.00 | 1,925.00 | 1,904.57 | 450,780 |
| 2026-08-05 | 1,950.00 | 1,974.00 | 1,925.09 | 1,933.00 | 1,912.48 | 501,788 |
| 2026-08-04 | 1,936.00 | 1,955.00 | 1,912.03 | 1,946.00 | 1,925.34 | 687,942 |
| 2026-08-03 | 1,889.00 | 1,960.00 | 1,886.00 | 1,944.00 | 1,923.37 | 994,600 |
| 2026-07-31 | 1,969.00 | 1,994.00 | 1,866.00 | 1,880.00 | 1,860.04 | 1,242,639 |
| 2026-07-30 | 1,990.00 | 2,046.00 | 1,959.00 | 2,032.00 | 2,010.43 | 1,245,852 |
| 2026-07-29 | 1,822.00 | 2,002.00 | 1,748.00 | 2,002.00 | 1,980.75 | 2,865,482 |
| 2026-07-28 | 1,639.00 | 1,712.00 | 1,634.00 | 1,690.00 | 1,672.06 | 681,076 |
| 2026-07-27 | 1,591.00 | 1,637.00 | 1,575.00 | 1,635.00 | 1,617.65 | 549,581 |
| 2026-07-24 | 1,550.00 | 1,602.00 | 1,550.00 | 1,582.00 | 1,565.21 | 367,924 |
Page 1 of 5 · 252 trading daysOlder →
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.