1. Share Prices

  2. Greggs PLC (GRG)

2,830.00p+56.00 (+2.02%)17 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Greggs PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 20242766.00p2830.00p2756.00p2830.00p159,430
May 16, 20242714.00p2806.00p2714.00p2774.00p119,022
May 15, 20242800.00p2820.00p2712.00p2784.00p141,101
May 14, 20242746.00p2830.00p2718.00p2776.00p133,001
May 13, 20242814.00p2910.00p2782.00p2818.00p114,168
May 10, 20242788.00p2836.00p2768.00p2810.00p110,389
May 9, 20242800.00p2836.00p2777.60p2798.00p110,049
May 8, 20242772.00p2820.00p2752.00p2812.00p174,225
May 7, 20242750.00p2794.00p2710.00p2766.00p143,569
May 3, 20242724.00p2774.00p2676.00p2722.00p183,410
May 2, 20242724.00p2742.00p2678.00p2706.00p174,010
May 1, 20242774.00p2696.00p2692.00p2716.00p35,617
Apr 30, 20242762.00p2790.00p2678.00p2724.00p176,503
Apr 29, 20242750.00p2762.00p2684.00p2762.00p155,754
Apr 26, 20242660.00p2716.00p2660.00p2700.00p211,123
Apr 25, 20242698.00p2704.00p2666.00p2688.00p439,279
Apr 24, 20242732.00p2810.00p2732.00p2780.00p146,185
Apr 23, 20242818.00p2818.00p2773.14p2802.00p195,033
Apr 22, 20242770.00p2808.00p2764.00p2786.00p124,998
Apr 19, 20242744.00p2770.00p2728.00p2762.00p178,922
Apr 18, 20242738.00p2790.00p2726.00p2778.00p102,064
Apr 17, 20242724.00p2768.00p2722.00p2732.00p273,807
Apr 16, 20242796.00p2804.00p2718.00p2738.00p112,451
Apr 15, 20242820.00p2820.00p2762.00p2796.00p183,652
Apr 12, 20242782.00p2806.00p2756.00p2756.00p159,609
Apr 11, 20242774.00p2780.12p2748.00p2778.00p125,694
Apr 10, 20242750.00p2782.00p2736.00p2778.00p192,517
Apr 9, 20242798.00p2798.00p2750.00p2754.00p154,335
Apr 8, 20242798.00p2824.80p2774.00p2782.00p211,504
Apr 5, 20242800.00p2840.30p2776.65p2802.00p182,250
Apr 4, 20242770.00p2870.00p2770.00p2804.00p215,490
Apr 3, 20242838.00p2844.00p2790.00p2834.00p167,361
Apr 2, 20242884.00p2898.00p2792.00p2800.00p163,021
Mar 28, 20242878.00p2896.00p2850.00p2874.00p108,825
Mar 27, 20242838.00p2870.00p2822.00p2860.00p153,021
Mar 26, 20242772.00p2830.00p2764.00p2830.00p304,834
Mar 25, 20242808.00p2822.20p2758.00p2774.00p606,483
Mar 22, 20242856.00p2864.00p2810.00p2812.00p151,979
Mar 21, 20242822.00p2868.00p2816.00p2858.00p136,797
Mar 20, 20242898.00p2898.00p2792.00p2818.00p199,394
Mar 19, 20242900.00p2900.00p2804.00p2830.00p518,928
Mar 18, 20242840.00p2859.60p2826.00p2834.00p102,924
Mar 15, 20242888.00p2888.00p2828.00p2844.00p505,498
Mar 14, 20242858.00p2870.00p2826.00p2840.00p150,697
Mar 13, 20242882.00p2900.00p2852.00p2862.00p573,110
Mar 12, 20242856.00p2898.00p2824.00p2878.00p178,117
Mar 11, 20242834.00p2870.00p2806.00p2840.00p365,044
Mar 8, 20242860.00p2876.00p2790.00p2842.00p535,787
Mar 7, 20242856.00p2880.00p2808.03p2860.00p564,635
Mar 6, 20242844.00p2885.69p2687.00p2850.00p260,377
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.