Greggs plc GRG
LSE · United Kingdom · Consumer Non-Durables
GBp 2,004.00-24.00 (-1.18%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 2,004.00 | -1.18% | GBp 2,014.00 | GBp 2,014.00 | GBp 1,926.00 | 451.95K |
| 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 |