2,747.00p+7.00 (+0.26%)27 Jul 2021, 18:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Greggs PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 26, 20212687.00p2740.00p2658.00p2740.00p386,918
Jul 23, 20212632.00p2693.00p2599.00p2683.00p207,647
Jul 22, 20212657.00p2660.00p2625.06p2632.00p234,559
Jul 21, 20212500.00p2614.00p2500.00p2595.00p212,562
Jul 20, 20212529.00p2574.00p2497.02p2523.00p318,144
Jul 19, 20212575.00p2589.71p2518.00p2541.00p342,057
Jul 16, 20212599.00p2616.00p2577.51p2614.00p296,983
Jul 15, 20212633.00p2641.00p2587.00p2587.00p236,320
Jul 14, 20212663.00p2680.00p2621.00p2633.00p128,786
Jul 13, 20212664.00p2695.00p2659.00p2684.00p169,153
Jul 12, 20212754.00p2754.00p2647.00p2674.00p280,680
Jul 9, 20212772.00p2772.00p2686.00p2713.00p171,959
Jul 8, 20212763.00p2798.00p2697.00p2706.00p221,382
Jul 7, 20212824.00p2824.00p2749.00p2795.00p171,373
Jul 6, 20212790.00p2803.00p2757.00p2771.00p297,802
Jul 5, 20212749.00p2793.00p2740.00p2793.00p175,228
Jul 2, 20212708.00p2749.00p2693.82p2749.00p211,725
Jul 1, 20212620.00p2705.00p2613.00p2703.00p393,605
Jun 30, 20212569.00p2596.00p2531.00p2595.00p394,431
Jun 29, 20212696.00p2696.00p2582.00p2582.00p274,849
Jun 28, 20212626.00p2686.00p2549.00p2634.00p307,154
Jun 25, 20212555.00p2582.04p2522.00p2560.00p208,688
Jun 24, 20212504.00p2547.00p2504.00p2520.00p287,677
Jun 23, 20212504.00p2570.00p2504.00p2528.00p161,924
Jun 22, 20212586.00p2586.00p2503.00p2558.00p257,050
Jun 21, 20212470.00p2552.00p2470.00p2530.00p380,389
Jun 18, 20212556.00p2580.00p2515.00p2528.00p815,466
Jun 17, 20212564.00p2590.00p2542.00p2560.00p756,246
Jun 16, 20212579.00p2595.00p2548.00p2580.00p278,207
Jun 15, 20212546.00p2577.00p2537.58p2554.00p295,624
Jun 14, 20212604.00p2604.00p2522.00p2545.00p196,032
Jun 11, 20212540.00p2565.00p2523.00p2558.00p210,088
Jun 10, 20212565.00p2627.00p2507.00p2540.00p221,853
Jun 9, 20212649.00p2649.00p2578.00p2618.00p175,738
Jun 8, 20212631.00p2631.00p2559.00p2601.00p140,792
Jun 7, 20212610.00p2619.00p2565.00p2573.00p97,709
Jun 4, 20212561.00p2607.00p2550.00p2598.00p119,556
Jun 3, 20212591.00p2591.00p2523.00p2567.00p154,738
Jun 2, 20212575.00p2605.00p2527.59p2541.00p1,192,760
Jun 1, 20212540.00p2599.00p2519.00p2572.00p496,706
May 28, 20212531.00p2531.00p2469.00p2491.00p178,850
May 27, 20212550.00p2550.00p2475.00p2475.00p313,115
May 26, 20212439.00p2512.84p2439.00p2503.00p192,810
May 25, 20212511.00p2538.00p2484.00p2484.00p140,595
May 24, 20212504.00p2522.00p2466.00p2522.00p87,304
May 21, 20212440.00p2531.00p2440.00p2479.00p149,129
May 20, 20212426.00p2499.00p2426.00p2497.00p278,928
May 19, 20212436.00p2488.00p2427.00p2474.00p140,728
May 18, 20212518.00p2518.00p2434.00p2460.00p234,356
May 17, 20212546.00p2546.00p2451.61p2455.00p216,688
Showing 1 to 50 of 253