Greggs Historic Prices

 
     
Date Open High Low Close Volume
May 21, 2019 2,110.00 2,190.00 2,096.00 2,180.00 417,895
May 20, 2019 2,044.00 2,120.00 2,018.90 2,118.00 401,825
May 17, 2019 2,054.00 2,054.00 1,980.85 2,038.00 280,591
May 16, 2019 2,098.00 2,098.00 2,005.49 2,058.00 382,446
May 15, 2019 2,082.00 2,118.00 2,062.00 2,074.00 611,821
May 14, 2019 1,945.00 2,088.00 1,918.00 2,060.00 831,123
May 13, 2019 1,788.00 1,798.00 1,779.00 1,790.00 118,733
May 10, 2019 1,792.00 1,802.00 1,784.27 1,793.00 139,121
May 9, 2019 1,798.00 1,805.00 1,777.00 1,785.00 124,926
May 8, 2019 1,817.00 1,862.00 1,786.98 1,791.00 224,536
May 7, 2019 1,787.00 1,834.39 1,781.40 1,810.00 205,076
May 6, 2019 1,772.00 0.00 0.00 1,797.00 0
May 3, 2019 1,772.00 1,798.00 1,759.00 1,797.00 300,482
May 2, 2019 1,792.00 1,792.00 1,755.00 1,768.00 193,424
May 1, 2019 1,795.00 1,799.32 1,780.66 1,784.00 86,325
Apr 30, 2019 1,821.00 1,826.43 1,785.00 1,797.00 198,111
Apr 29, 2019 1,850.00 1,850.00 1,807.00 1,816.00 181,342
Apr 26, 2019 1,836.00 1,844.00 1,815.00 1,844.00 169,389
Apr 25, 2019 1,839.00 1,850.00 1,814.00 1,831.00 123,920
Apr 24, 2019 1,817.00 1,866.84 1,801.00 1,850.00 280,552
Apr 23, 2019 1,810.00 1,818.64 1,786.00 1,817.00 590,028
Apr 22, 2019 1,817.00 0.00 0.00 1,813.00 0
Apr 19, 2019 1,817.00 1,843.00 1,812.00 1,813.00 159,705
Apr 18, 2019 1,817.00 1,843.00 1,812.00 1,813.00 159,705
Apr 17, 2019 1,865.00 1,865.00 1,823.00 1,823.00 237,493
Apr 16, 2019 1,858.00 1,871.00 1,851.00 1,861.00 154,680
Apr 15, 2019 1,844.00 1,852.00 1,830.10 1,852.00 264,297
Apr 12, 2019 1,832.00 1,841.00 1,820.00 1,841.00 182,794
Apr 11, 2019 1,832.00 1,838.00 1,820.00 1,830.00 148,745
Apr 10, 2019 1,837.00 1,837.00 1,818.00 1,822.00 176,734
Apr 9, 2019 1,819.00 1,833.00 1,813.00 1,830.00 297,359
Apr 8, 2019 1,823.00 1,852.00 1,816.00 1,837.00 230,931
Apr 5, 2019 1,854.00 1,855.17 1,829.00 1,831.00 296,901
Apr 4, 2019 1,850.00 1,866.48 1,842.00 1,849.00 231,936
Apr 3, 2019 1,849.00 1,867.00 1,842.00 1,856.00 256,626
Apr 2, 2019 1,850.00 1,851.00 1,817.00 1,848.00 285,196
Apr 1, 2019 1,838.00 1,856.58 1,820.00 1,849.00 368,376
Mar 29, 2019 1,827.00 1,839.00 1,802.00 1,839.00 305,722
Mar 28, 2019 1,803.00 1,822.00 1,803.00 1,820.00 205,457
Mar 27, 2019 1,826.00 1,854.00 1,794.00 1,800.00 240,021
Mar 26, 2019 1,795.00 1,828.00 1,795.00 1,817.00 412,065
Mar 25, 2019 1,807.00 1,828.78 1,797.00 1,803.00 392,290
Mar 22, 2019 1,853.00 1,871.50 1,814.00 1,815.00 373,545
Mar 21, 2019 1,872.00 1,879.00 1,849.00 1,855.00 341,978
Mar 20, 2019 1,856.00 1,892.00 1,855.00 1,859.00 419,819
Mar 19, 2019 1,849.00 1,861.00 1,826.00 1,858.00 472,125
Mar 18, 2019 1,826.00 1,851.00 1,811.00 1,847.00 364,637
Mar 15, 2019 1,801.00 1,847.00 1,792.80 1,826.00 681,059
Mar 14, 2019 1,773.00 1,814.00 1,773.00 1,809.00 543,768
Mar 13, 2019 1,736.00 1,777.76 1,736.00 1,776.00 414,773
Showing 1 to 50 of 261