1. Share Prices

  2. Greggs PLC (GRG)

2,802.00p+16.00 (+0.57%)23 Apr 2024, 17:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Greggs PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 22, 20242770.00p2808.00p2764.00p2786.00p124,998
Apr 19, 20242744.00p2770.00p2728.00p2762.00p178,922
Apr 18, 20242738.00p2790.00p2726.00p2778.00p102,064
Apr 17, 20242724.00p2768.00p2722.00p2732.00p273,807
Apr 16, 20242796.00p2804.00p2718.00p2738.00p112,451
Apr 15, 20242820.00p2820.00p2762.00p2796.00p183,652
Apr 12, 20242782.00p2806.00p2756.00p2756.00p159,609
Apr 11, 20242774.00p2780.12p2748.00p2778.00p125,694
Apr 10, 20242750.00p2782.00p2736.00p2778.00p192,517
Apr 9, 20242798.00p2798.00p2750.00p2754.00p154,335
Apr 8, 20242798.00p2824.80p2774.00p2782.00p211,504
Apr 5, 20242800.00p2840.30p2776.65p2802.00p182,250
Apr 4, 20242770.00p2870.00p2770.00p2804.00p215,490
Apr 3, 20242838.00p2844.00p2790.00p2834.00p167,361
Apr 2, 20242884.00p2898.00p2792.00p2800.00p163,021
Mar 28, 20242878.00p2896.00p2850.00p2874.00p108,825
Mar 27, 20242838.00p2870.00p2822.00p2860.00p153,021
Mar 26, 20242772.00p2830.00p2764.00p2830.00p304,834
Mar 25, 20242808.00p2822.20p2758.00p2774.00p606,483
Mar 22, 20242856.00p2864.00p2810.00p2812.00p151,979
Mar 21, 20242822.00p2868.00p2816.00p2858.00p136,797
Mar 20, 20242898.00p2898.00p2792.00p2818.00p199,394
Mar 19, 20242900.00p2900.00p2804.00p2830.00p518,928
Mar 18, 20242840.00p2859.60p2826.00p2834.00p102,924
Mar 15, 20242888.00p2888.00p2828.00p2844.00p505,498
Mar 14, 20242858.00p2870.00p2826.00p2840.00p150,697
Mar 13, 20242882.00p2900.00p2852.00p2862.00p573,110
Mar 12, 20242856.00p2898.00p2824.00p2878.00p178,117
Mar 11, 20242834.00p2870.00p2806.00p2840.00p365,044
Mar 8, 20242860.00p2876.00p2790.00p2842.00p535,787
Mar 7, 20242856.00p2880.00p2808.03p2860.00p564,635
Mar 6, 20242844.00p2885.69p2687.00p2850.00p260,377
Mar 5, 20242712.00p2868.00p2702.00p2774.00p267,878
Mar 4, 20242734.00p2749.23p2704.00p2716.00p317,006
Mar 1, 20242716.00p2750.00p2706.00p2748.00p177,491
Feb 29, 20242690.00p2716.00p2640.00p2696.00p197,982
Feb 28, 20242656.00p2717.06p2640.00p2674.00p178,713
Feb 27, 20242744.00p2753.06p2688.00p2702.00p151,955
Feb 26, 20242772.00p2790.00p2736.00p2740.00p145,370
Feb 23, 20242800.00p2814.00p2752.00p2772.00p139,185
Feb 22, 20242792.00p2858.00p2750.00p2780.00p196,359
Feb 21, 20242802.00p2818.00p2772.00p2780.00p236,106
Feb 20, 20242778.00p2816.00p2738.00p2810.00p424,886
Feb 19, 20242800.00p2810.00p2780.59p2800.00p113,739
Feb 16, 20242772.00p2804.00p2750.00p2792.00p155,544
Feb 15, 20242746.00p2766.00p2676.00p2752.00p99,504
Feb 14, 20242680.00p2748.00p2680.00p2730.00p164,825
Feb 13, 20242666.00p2730.00p2656.00p2678.00p184,557
Feb 12, 20242710.00p2746.00p2708.00p2726.00p499,992
Feb 9, 20242662.00p2718.00p2662.00p2702.00p150,021
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Endeavour Mining PLC1,680.00-2.33
Smurfit Kappa Group PLC3,470.00-2.25
Hipgnosis Songs Fund Limited100.30-2.24
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09