Greggs plc GRG
LSE · Vereinigtes Königreich · Kurzlebige Konsumgüter
GBp 1.981,00-47,00 (-2,32 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.977,00 | -2,51 % | GBp 2.014,00 | GBp 2.014,00 | GBp 1.926,00 | 413,83K |
| 2026-09-30 | GBp 2.028,00 | +8,16 % | GBp 2.030,00 | GBp 2.058,00 | GBp 1.954,00 | 1,82M |
| 2026-09-29 | GBp 1.875,00 | +1,46 % | GBp 1.818,00 | GBp 1.884,26 | GBp 1.818,00 | 379,49K |
| 2026-09-28 | GBp 1.848,00 | -0,70 % | GBp 1.864,00 | GBp 1.889,00 | GBp 1.828,00 | 433,14K |
| 2026-09-25 | GBp 1.861,00 | +4,02 % | GBp 1.815,00 | GBp 1.861,00 | GBp 1.798,00 | 300,57K |
| 2026-09-24 | GBp 1.789,00 | -0,28 % | GBp 1.785,00 | GBp 1.815,00 | GBp 1.759,00 | 138,29K |
| 2026-09-23 | GBp 1.794,00 | -3,03 % | GBp 1.856,00 | GBp 1.860,00 | GBp 1.790,00 | 244,01K |
| 2026-09-22 | GBp 1.850,00 | +1,76 % | GBp 1.827,00 | GBp 1.866,00 | GBp 1.820,43 | 276,17K |
| 2026-09-21 | GBp 1.818,00 | +1,00 % | GBp 1.800,00 | GBp 1.818,00 | GBp 1.775,00 | 189,62K |
| 2026-09-18 | GBp 1.800,00 | +0,22 % | GBp 1.788,00 | GBp 1.800,18 | GBp 1.768,00 | 839,30K |
| 2026-09-17 | GBp 1.796,00 | +2,63 % | GBp 1.749,00 | GBp 1.800,00 | GBp 1.746,00 | 211,73K |
| 2026-09-16 | GBp 1.750,00 | -0,28 % | GBp 1.713,00 | GBp 1.767,00 | GBp 1.706,00 | 226,13K |
| 2026-09-15 | GBp 1.755,00 | +0,75 % | GBp 1.761,00 | GBp 1.767,00 | GBp 1.721,00 | 121,40K |
| 2026-09-14 | GBp 1.742,00 | +0,64 % | GBp 1.730,00 | GBp 1.756,00 | GBp 1.730,00 | 123,36K |
| 2026-09-11 | GBp 1.731,00 | -1,20 % | GBp 1.750,00 | GBp 1.776,00 | GBp 1.724,00 | 211,60K |
| 2026-09-10 | GBp 1.752,00 | -2,12 % | GBp 1.775,00 | GBp 1.776,00 | GBp 1.739,00 | 153,51K |
| 2026-09-09 | GBp 1.790,00 | +0,34 % | GBp 1.784,00 | GBp 1.797,00 | GBp 1.763,00 | 176,48K |
| 2026-09-08 | GBp 1.784,00 | -2,62 % | GBp 1.832,00 | GBp 1.832,00 | GBp 1.784,00 | 205,93K |
| 2026-09-07 | GBp 1.832,00 | -1,77 % | GBp 1.865,00 | GBp 1.872,00 | GBp 1.829,00 | 146,10K |
| 2026-09-04 | GBp 1.865,00 | +0,54 % | GBp 1.855,00 | GBp 1.878,00 | GBp 1.825,00 | 325,57K |
| 2026-09-03 | GBp 1.855,00 | +0,54 % | GBp 1.853,00 | GBp 1.857,00 | GBp 1.823,00 | 143,40K |
| 2026-09-02 | GBp 1.845,00 | 0,00 % | GBp 1.834,00 | GBp 1.853,67 | GBp 1.825,00 | 229,04K |
| 2026-09-01 | GBp 1.845,00 | -0,49 % | GBp 1.841,00 | GBp 1.858,00 | GBp 1.805,00 | 259,39K |
| 2026-08-28 | GBp 1.854,00 | +0,38 % | GBp 1.858,00 | GBp 1.887,00 | GBp 1.837,00 | 174,84K |
| 2026-08-27 | GBp 1.847,00 | -1,34 % | GBp 1.862,00 | GBp 1.878,00 | GBp 1.847,00 | 197,61K |
| 2026-08-26 | GBp 1.872,00 | -0,53 % | GBp 1.881,00 | GBp 1.893,00 | GBp 1.872,00 | 201,48K |
| 2026-08-25 | GBp 1.882,00 | +0,32 % | GBp 1.875,00 | GBp 1.889,00 | GBp 1.861,00 | 304,91K |
| 2026-08-24 | GBp 1.876,00 | +2,07 % | GBp 1.829,00 | GBp 1.894,00 | GBp 1.829,00 | 331,08K |
| 2026-08-21 | GBp 1.838,00 | +1,49 % | GBp 1.844,00 | GBp 1.845,00 | GBp 1.804,00 | 201,05K |
| 2026-08-20 | GBp 1.811,00 | +0,44 % | GBp 1.808,00 | GBp 1.824,00 | GBp 1.776,00 | 253,43K |
| 2026-08-19 | GBp 1.803,00 | +0,33 % | GBp 1.790,00 | GBp 1.827,00 | GBp 1.774,00 | 502,18K |
| 2026-08-18 | GBp 1.797,00 | -0,06 % | GBp 1.794,00 | GBp 1.821,50 | GBp 1.788,00 | 743,83K |
| 2026-08-17 | GBp 1.798,00 | -1,32 % | GBp 1.824,00 | GBp 1.829,00 | GBp 1.797,00 | 368,25K |
| 2026-08-14 | GBp 1.822,00 | -1,30 % | GBp 1.855,00 | GBp 1.876,00 | GBp 1.821,00 | 336,00K |
| 2026-08-13 | GBp 1.846,00 | -0,05 % | GBp 1.850,00 | GBp 1.858,00 | GBp 1.835,00 | 1,46M |
| 2026-08-12 | GBp 1.847,00 | -2,38 % | GBp 1.888,00 | GBp 1.900,00 | GBp 1.827,00 | 430,54K |
| 2026-08-11 | GBp 1.892,00 | -0,58 % | GBp 1.902,00 | GBp 1.908,00 | GBp 1.859,00 | 312,69K |
| 2026-08-10 | GBp 1.903,00 | -0,78 % | GBp 1.914,00 | GBp 1.920,00 | GBp 1.894,00 | 281,81K |
| 2026-08-07 | GBp 1.918,00 | -0,36 % | GBp 1.891,00 | GBp 1.936,00 | GBp 1.891,00 | 354,34K |
| 2026-08-06 | GBp 1.925,00 | -0,41 % | GBp 1.887,00 | GBp 1.949,00 | GBp 1.887,00 | 450,78K |
| 2026-08-05 | GBp 1.933,00 | -0,67 % | GBp 1.950,00 | GBp 1.974,00 | GBp 1.925,09 | 501,79K |
| 2026-08-04 | GBp 1.946,00 | +0,10 % | GBp 1.936,00 | GBp 1.955,00 | GBp 1.912,03 | 687,94K |
| 2026-08-03 | GBp 1.944,00 | +3,40 % | GBp 1.889,00 | GBp 1.960,00 | GBp 1.886,00 | 994,60K |
| 2026-07-31 | GBp 1.880,00 | -7,48 % | GBp 1.969,00 | GBp 1.994,00 | GBp 1.866,00 | 1,24M |
| 2026-07-30 | GBp 2.032,00 | +1,50 % | GBp 1.990,00 | GBp 2.046,00 | GBp 1.959,00 | 1,25M |
| 2026-07-29 | GBp 2.002,00 | +18,46 % | GBp 1.822,00 | GBp 2.002,00 | GBp 1.748,00 | 2,87M |
| 2026-07-28 | GBp 1.690,00 | +3,36 % | GBp 1.639,00 | GBp 1.712,00 | GBp 1.634,00 | 681,08K |
| 2026-07-27 | GBp 1.635,00 | +3,35 % | GBp 1.591,00 | GBp 1.637,00 | GBp 1.575,00 | 549,58K |
| 2026-07-24 | GBp 1.582,00 | +1,41 % | GBp 1.550,00 | GBp 1.602,00 | GBp 1.550,00 | 367,92K |
| 2026-07-23 | GBp 1.560,00 | -3,88 % | GBp 1.600,00 | GBp 1.617,00 | GBp 1.558,00 | 280,26K |
| 2026-07-22 | GBp 1.623,00 | +2,08 % | GBp 1.618,00 | GBp 1.623,00 | GBp 1.559,00 | 267,12K |
| 2026-07-21 | GBp 1.590,00 | +0,63 % | GBp 1.568,00 | GBp 1.609,00 | GBp 1.533,00 | 823,44K |
| 2026-07-20 | GBp 1.580,00 | -0,82 % | GBp 1.605,00 | GBp 1.617,92 | GBp 1.571,00 | 234,72K |
| 2026-07-17 | GBp 1.593,00 | +1,27 % | GBp 1.572,00 | GBp 1.595,00 | GBp 1.552,00 | 185,66K |
| 2026-07-16 | GBp 1.573,00 | +0,13 % | GBp 1.566,00 | GBp 1.577,00 | GBp 1.547,00 | 245,07K |
| 2026-07-15 | GBp 1.571,00 | +0,83 % | GBp 1.550,00 | GBp 1.579,00 | GBp 1.540,00 | 169,35K |
| 2026-07-14 | GBp 1.558,00 | -0,57 % | GBp 1.565,00 | GBp 1.565,00 | GBp 1.545,00 | 143,31K |
| 2026-07-13 | GBp 1.567,00 | +0,45 % | GBp 1.563,00 | GBp 1.572,00 | GBp 1.533,00 | 221,06K |
| 2026-07-10 | GBp 1.560,00 | +1,23 % | GBp 1.537,00 | GBp 1.560,00 | GBp 1.526,00 | 359,99K |
| 2026-07-09 | GBp 1.541,00 | +2,05 % | GBp 1.513,00 | GBp 1.541,00 | GBp 1.497,00 | 346,08K |
| 2026-07-08 | GBp 1.510,00 | -1,44 % | GBp 1.532,00 | GBp 1.535,00 | GBp 1.504,00 | 255,60K |
| 2026-07-07 | GBp 1.532,00 | +0,79 % | GBp 1.528,00 | GBp 1.560,00 | GBp 1.513,00 | 255,18K |
| 2026-07-06 | GBp 1.520,00 | -4,52 % | GBp 1.598,00 | GBp 1.604,00 | GBp 1.520,00 | 454,84K |
| 2026-07-03 | GBp 1.592,00 | +0,13 % | GBp 1.591,00 | GBp 1.607,00 | GBp 1.569,00 | 144,30K |
| 2026-07-02 | GBp 1.590,00 | +2,45 % | GBp 1.553,00 | GBp 1.591,00 | GBp 1.548,00 | 452,65K |
| 2026-07-01 | GBp 1.552,00 | -3,00 % | GBp 1.579,00 | GBp 1.603,00 | GBp 1.507,00 | 1,10M |
| 2026-06-30 | GBp 1.600,00 | -2,85 % | GBp 1.647,00 | GBp 1.651,00 | GBp 1.598,00 | 455,67K |
| 2026-06-29 | GBp 1.647,00 | -0,06 % | GBp 1.657,00 | GBp 1.671,00 | GBp 1.629,46 | 410,08K |
| 2026-06-26 | GBp 1.648,00 | -0,78 % | GBp 1.629,00 | GBp 1.667,00 | GBp 1.618,00 | 294,31K |
| 2026-06-25 | GBp 1.661,00 | -0,18 % | GBp 1.665,00 | GBp 1.694,00 | GBp 1.651,00 | 532,98K |
| 2026-06-24 | GBp 1.664,00 | +4,00 % | GBp 1.600,00 | GBp 1.664,00 | GBp 1.576,00 | 563,73K |
| 2026-06-23 | GBp 1.600,00 | -1,11 % | GBp 1.603,00 | GBp 1.609,00 | GBp 1.586,00 | 132,85K |
| 2026-06-22 | GBp 1.618,00 | +1,44 % | GBp 1.600,00 | GBp 1.622,00 | GBp 1.569,72 | 356,76K |
| 2026-06-19 | GBp 1.595,00 | -2,33 % | GBp 1.639,00 | GBp 1.653,00 | GBp 1.594,00 | 425,51K |
| 2026-06-18 | GBp 1.633,00 | -0,49 % | GBp 1.670,00 | GBp 1.670,00 | GBp 1.596,00 | 412,20K |
| 2026-06-17 | GBp 1.641,00 | -0,67 % | GBp 1.658,00 | GBp 1.664,00 | GBp 1.623,00 | 143,56K |
| 2026-06-16 | GBp 1.652,00 | -2,31 % | GBp 1.692,00 | GBp 1.694,00 | GBp 1.638,00 | 298,17K |
| 2026-06-15 | GBp 1.691,00 | -1,46 % | GBp 1.734,00 | GBp 1.738,00 | GBp 1.579,00 | 169,50K |
| 2026-06-12 | GBp 1.716,00 | +0,06 % | GBp 1.721,00 | GBp 1.733,00 | GBp 1.696,00 | 153,36K |
| 2026-06-11 | GBp 1.715,00 | +0,53 % | GBp 1.662,00 | GBp 1.732,00 | GBp 1.662,00 | 225,17K |
| 2026-06-10 | GBp 1.706,00 | +2,34 % | GBp 1.703,00 | GBp 1.708,00 | GBp 1.661,00 | 146,33K |
| 2026-06-09 | GBp 1.667,00 | -0,18 % | GBp 1.670,00 | GBp 1.770,00 | GBp 1.657,00 | 165,69K |
| 2026-06-08 | GBp 1.670,00 | -1,30 % | GBp 1.682,00 | GBp 1.700,00 | GBp 1.663,07 | 184,87K |
| 2026-06-05 | GBp 1.692,00 | +0,59 % | GBp 1.720,00 | GBp 1.729,00 | GBp 1.672,00 | 560,05K |
| 2026-06-04 | GBp 1.682,00 | +0,78 % | GBp 1.660,00 | GBp 1.697,00 | GBp 1.653,00 | 191,94K |
| 2026-06-03 | GBp 1.669,00 | +1,52 % | GBp 1.644,00 | GBp 1.677,00 | GBp 1.629,00 | 202,29K |
| 2026-06-02 | GBp 1.644,00 | -1,91 % | GBp 1.680,00 | GBp 1.701,00 | GBp 1.644,00 | 299,13K |
| 2026-06-01 | GBp 1.676,00 | -2,33 % | GBp 1.727,00 | GBp 1.730,00 | GBp 1.673,00 | 228,84K |
| 2026-05-29 | GBp 1.716,00 | -0,75 % | GBp 1.735,00 | GBp 1.756,88 | GBp 1.716,00 | 744,62K |
| 2026-05-28 | GBp 1.729,00 | -0,92 % | GBp 1.740,00 | GBp 1.742,00 | GBp 1.702,00 | 199,51K |