Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Greggs Historic Prices

 
     
Date Open High Low Close Volume
Sep 16, 2019 2,042.00 2,058.00 1,993.00 1,993.00 415,160
Sep 13, 2019 2,000.00 2,060.00 1,992.88 2,048.00 272,977
Sep 12, 2019 2,026.00 2,052.00 2,004.00 2,012.00 391,894
Sep 11, 2019 1,996.00 2,032.00 1,984.00 2,026.00 787,149
Sep 10, 2019 2,002.00 2,014.00 1,984.00 1,995.00 364,350
Sep 9, 2019 2,022.00 2,046.00 1,996.00 2,006.00 504,071
Sep 6, 2019 2,032.00 2,042.00 1,988.00 2,012.00 571,143
Sep 5, 2019 2,056.00 2,058.00 2,012.00 2,026.00 373,961
Sep 4, 2019 2,076.00 2,126.00 2,076.00 2,080.00 246,375
Sep 3, 2019 2,064.00 2,098.00 2,036.00 2,080.00 319,031
Sep 2, 2019 2,120.00 2,120.00 2,084.00 2,096.00 670,163
Aug 30, 2019 2,050.00 2,126.00 2,044.12 2,114.00 642,895
Aug 29, 2019 2,046.00 2,090.00 2,044.00 2,054.00 550,391
Aug 28, 2019 2,000.00 2,066.00 1,978.00 2,054.00 922,053
Aug 27, 2019 1,994.00 1,994.00 1,954.00 1,966.00 456,295
Aug 26, 2019 2,000.00 0.00 0.00 1,985.00 0
Aug 22, 2019 1,990.00 2,008.00 1,974.00 1,985.00 335,757
Aug 21, 2019 1,985.00 2,004.00 1,984.37 2,004.00 394,912
Aug 20, 2019 2,022.00 2,028.00 1,976.00 1,980.00 485,949
Aug 19, 2019 2,034.00 2,034.00 1,986.00 2,022.00 1,106,703
Aug 16, 2019 2,038.00 2,038.00 1,991.40 2,014.00 357,773
Aug 15, 2019 2,012.00 2,020.00 1,985.00 2,010.00 397,580
Aug 14, 2019 2,042.00 2,106.00 1,992.00 1,992.00 601,607
Aug 13, 2019 2,100.00 2,106.00 2,044.92 2,108.00 175,629
Aug 12, 2019 2,124.00 0.00 0.00 2,108.00 376,820
Aug 9, 2019 2,124.00 2,136.00 2,110.00 2,132.00 422,265
Aug 8, 2019 2,114.00 2,142.00 2,104.00 2,130.00 471,281
Aug 7, 2019 2,108.00 2,126.00 2,090.00 2,114.00 767,723
Aug 6, 2019 2,124.00 2,158.00 2,104.00 2,108.00 395,626
Aug 5, 2019 2,238.00 2,453.70 2,120.00 2,132.00 546,171
Aug 2, 2019 2,238.00 2,274.77 2,188.00 2,190.00 541,100
Aug 1, 2019 2,220.00 2,272.00 2,202.00 2,260.00 589,152
Jul 31, 2019 2,236.00 2,290.59 2,191.90 2,236.00 937,321
Jul 30, 2019 2,410.00 2,426.00 2,210.00 2,236.00 1,072,411
Jul 29, 2019 2,374.00 2,412.00 2,362.00 2,384.00 457,018
Jul 26, 2019 2,380.00 2,402.00 2,366.51 2,378.00 301,783
Jul 25, 2019 2,400.00 2,400.00 2,378.00 2,392.00 222,520
Jul 24, 2019 2,390.00 2,423.20 2,368.78 2,390.00 387,295
Jul 23, 2019 2,448.00 2,448.00 2,380.00 2,390.00 523,998
Jul 22, 2019 2,452.00 2,469.02 2,428.00 2,444.00 470,886
Jul 19, 2019 2,472.00 2,494.00 2,448.00 2,466.00 678,869
Jul 18, 2019 2,422.00 2,462.00 2,420.00 2,448.00 1,029,954
Jul 17, 2019 2,474.00 2,496.00 2,446.00 2,476.00 238,109
Jul 16, 2019 2,454.00 2,490.00 2,426.00 2,472.00 326,124
Jul 15, 2019 2,412.00 2,454.00 2,406.20 2,454.00 328,405
Jul 12, 2019 0.00 2,418.00 0.00 2,410.00 415,213
Jul 11, 2019 2,418.00 2,418.00 2,338.00 2,354.00 470,962
Jul 10, 2019 2,398.00 2,430.00 2,376.78 2,408.00 299,456
Jul 9, 2019 2,390.00 2,411.21 2,364.00 2,398.00 296,381
Jul 8, 2019 2,368.00 2,400.00 2,343.22 2,386.00 254,374
Showing 1 to 50 of 260