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
Jan 24, 2020 2,412.00 2,426.12 2,372.00 2,398.00 316,246
Jan 23, 2020 2,434.00 2,434.00 2,346.42 2,368.00 364,525
Jan 22, 2020 2,366.00 2,388.12 2,346.00 2,382.00 275,892
Jan 21, 2020 2,388.00 2,407.08 2,366.42 2,380.00 515,413
Jan 20, 2020 2,458.00 2,458.12 2,400.00 2,406.00 277,606
Jan 17, 2020 2,406.00 2,444.12 2,396.00 2,424.00 242,510
Jan 16, 2020 2,448.00 2,474.00 2,395.05 2,412.00 362,742
Jan 15, 2020 2,420.00 2,478.00 2,409.88 2,434.00 307,126
Jan 14, 2020 2,420.00 2,438.00 2,379.20 2,428.00 473,547
Jan 13, 2020 2,422.00 2,450.12 2,396.00 2,396.00 487,349
Jan 10, 2020 2,410.00 2,446.00 2,407.88 2,436.00 574,318
Jan 9, 2020 2,458.00 2,458.00 2,398.00 2,436.00 376,501
Jan 8, 2020 2,522.00 2,550.00 2,318.00 2,434.00 791,112
Jan 7, 2020 2,350.00 2,427.19 2,350.00 2,402.00 408,364
Jan 6, 2020 2,366.00 2,388.00 2,329.07 2,376.00 347,687
Jan 3, 2020 2,404.00 2,404.00 2,336.00 2,370.00 220,557
Jan 2, 2020 2,340.00 2,396.00 2,301.42 2,376.00 397,257
Jan 1, 2020 2,298.00 2,324.58 2,277.43 2,298.00 75,623
Dec 31, 2019 2,298.00 2,324.58 2,277.43 2,298.00 75,623
Dec 30, 2019 2,284.00 2,322.58 2,267.43 2,292.00 104,297
Dec 27, 2019 2,340.59 2,340.59 2,263.44 2,296.00 126,318
Dec 26, 2019 2,264.00 2,334.00 2,264.00 2,334.00 70,487
Dec 25, 2019 2,264.00 2,334.00 2,264.00 2,334.00 70,487
Dec 24, 2019 2,264.00 2,334.00 2,264.00 2,334.00 70,487
Dec 23, 2019 2,278.00 2,308.00 2,264.00 2,278.00 136,428
Dec 20, 2019 2,276.00 2,284.00 2,238.00 2,272.00 532,651
Dec 19, 2019 2,250.00 2,274.57 2,224.00 2,264.00 670,365
Dec 18, 2019 2,238.00 2,260.56 2,225.44 2,250.00 215,742
Dec 17, 2019 2,258.00 2,260.00 2,214.00 2,258.00 549,196
Dec 16, 2019 2,186.00 2,262.00 2,169.39 2,244.00 418,672
Dec 13, 2019 2,150.00 2,222.00 2,121.84 2,172.00 668,681
Dec 12, 2019 2,130.00 2,130.00 2,047.00 2,074.00 360,537
Dec 11, 2019 2,090.00 2,112.40 2,044.00 2,080.00 284,644
Dec 10, 2019 2,124.00 2,138.00 2,070.00 2,108.00 506,278
Dec 9, 2019 2,084.00 2,130.00 2,072.93 2,116.00 611,674
Dec 6, 2019 2,070.00 2,092.00 2,054.00 2,092.00 412,125
Dec 5, 2019 2,032.00 2,060.00 2,028.00 2,054.00 298,452
Dec 4, 2019 2,000.00 2,048.00 2,000.00 2,046.00 342,631
Dec 3, 2019 2,060.00 2,070.00 2,004.00 2,006.00 281,880
Dec 2, 2019 2,100.00 2,100.00 2,038.00 2,050.00 303,657
Nov 29, 2019 2,148.00 2,148.00 2,076.00 2,082.00 292,428
Nov 28, 2019 2,118.00 2,136.00 2,084.00 2,130.00 300,887
Nov 27, 2019 2,080.00 2,114.00 2,064.00 2,106.00 297,008
Nov 26, 2019 2,060.00 2,078.00 2,028.93 2,074.00 259,948
Nov 25, 2019 2,026.00 2,070.00 2,019.20 2,050.00 161,976
Nov 22, 2019 2,012.00 2,056.00 2,006.00 2,050.00 207,060
Nov 21, 2019 1,994.00 2,032.00 1,991.00 2,022.00 310,232
Nov 20, 2019 2,026.00 2,058.68 1,990.56 2,012.00 238,613
Nov 19, 2019 2,074.00 2,088.20 2,036.00 2,050.00 299,502
Nov 18, 2019 2,066.00 2,080.00 2,044.89 2,064.00 535,867
Showing 1 to 50 of 260