Shares Magazine
1,844.00p+10.00 (+0.55%)22 Apr 2025, 16:03
Greggs PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 1802.00p | 1839.00p | 1783.00p | 1834.00p | 115,827 |
| Apr 16, 2025 | 1830.00p | 1845.00p | 1796.00p | 1815.00p | 131,227 |
| Apr 15, 2025 | 1799.00p | 1839.00p | 1785.00p | 1839.00p | 281,491 |
| Apr 14, 2025 | 1769.00p | 1803.00p | 1756.00p | 1795.00p | 274,010 |
| Apr 11, 2025 | 1778.00p | 1799.00p | 1726.00p | 1752.00p | 325,017 |
| Apr 10, 2025 | 1750.00p | 1801.00p | 1748.00p | 1770.00p | 950,056 |
| Apr 9, 2025 | 1720.00p | 1739.00p | 1687.00p | 1712.00p | 291,705 |
| Apr 8, 2025 | 1726.00p | 1776.00p | 1692.00p | 1746.00p | 671,924 |
| Apr 7, 2025 | 1700.00p | 1788.00p | 1657.00p | 1687.00p | 762,965 |
| Apr 4, 2025 | 1778.00p | 1803.00p | 1736.00p | 1759.00p | 464,115 |
| Apr 3, 2025 | 1802.00p | 1827.22p | 1756.00p | 1788.00p | 206,070 |
| Apr 2, 2025 | 1794.00p | 1808.00p | 1752.00p | 1787.00p | 281,427 |
| Apr 1, 2025 | 1750.00p | 1793.00p | 1725.00p | 1780.00p | 235,689 |
| Mar 31, 2025 | 1765.00p | 1779.00p | 1733.00p | 1738.00p | 484,518 |
| Mar 28, 2025 | 1792.00p | 1822.00p | 1773.00p | 1775.00p | 244,085 |
| Mar 27, 2025 | 1800.00p | 1818.00p | 1788.00p | 1798.00p | 235,440 |
| Mar 26, 2025 | 1792.00p | 1818.00p | 1780.00p | 1805.00p | 239,624 |
| Mar 25, 2025 | 1777.00p | 1810.00p | 1777.00p | 1788.00p | 1,121,452 |
| Mar 24, 2025 | 1803.00p | 1807.00p | 1774.00p | 1782.00p | 246,654 |
| Mar 21, 2025 | 1817.00p | 1820.00p | 1789.00p | 1789.00p | 521,087 |
| Mar 20, 2025 | 1849.00p | 1861.00p | 1817.00p | 1818.00p | 1,069,861 |
| Mar 19, 2025 | 1844.00p | 1854.04p | 1818.00p | 1835.00p | 223,446 |
| Mar 18, 2025 | 1865.00p | 1889.00p | 1838.00p | 1855.00p | 187,162 |
| Mar 17, 2025 | 1864.00p | 1877.00p | 1843.00p | 1862.00p | 237,780 |
| Mar 14, 2025 | 1845.00p | 1884.00p | 1833.00p | 1850.00p | 204,719 |
| Mar 13, 2025 | 1861.00p | 1892.00p | 1832.00p | 1840.00p | 218,709 |
| Mar 12, 2025 | 1905.00p | 1932.00p | 1865.00p | 1877.00p | 559,082 |
| Mar 11, 2025 | 1853.00p | 1924.00p | 1841.00p | 1909.00p | 705,077 |
| Mar 10, 2025 | 1867.00p | 1899.00p | 1843.00p | 1853.00p | 380,047 |
| Mar 7, 2025 | 1762.00p | 1867.00p | 1756.36p | 1867.00p | 495,074 |
| Mar 6, 2025 | 1831.00p | 1858.81p | 1755.00p | 1762.00p | 895,585 |
| Mar 5, 2025 | 1920.00p | 1979.00p | 1817.00p | 1817.00p | 946,538 |
| Mar 4, 2025 | 1974.00p | 2022.00p | 1779.00p | 1904.00p | 2,142,561 |
| Mar 3, 2025 | 2112.00p | 2118.00p | 2046.00p | 2082.00p | 801,539 |
| Feb 28, 2025 | 2060.00p | 2102.00p | 2060.00p | 2102.00p | 759,365 |
| Feb 27, 2025 | 2080.00p | 2098.00p | 2064.00p | 2092.00p | 580,382 |
| Feb 26, 2025 | 2100.00p | 2138.00p | 2086.00p | 2086.00p | 284,243 |
| Feb 25, 2025 | 2108.00p | 2136.00p | 2092.00p | 2100.00p | 373,553 |
| Feb 24, 2025 | 2100.00p | 2130.00p | 2088.00p | 2110.00p | 856,150 |
| Feb 21, 2025 | 2090.00p | 2136.00p | 2078.00p | 2106.00p | 265,880 |
| Feb 20, 2025 | 2086.00p | 2096.00p | 2071.62p | 2082.00p | 158,266 |
| Feb 19, 2025 | 2110.00p | 2122.00p | 2072.00p | 2078.00p | 399,889 |
| Feb 18, 2025 | 2128.00p | 2134.00p | 2104.00p | 2114.00p | 185,178 |
| Feb 17, 2025 | 2114.00p | 2144.00p | 2100.00p | 2132.00p | 240,601 |
| Feb 14, 2025 | 2146.00p | 2178.00p | 2120.00p | 2136.00p | 403,844 |
| Feb 13, 2025 | 2086.00p | 2142.00p | 2080.00p | 2136.00p | 322,090 |
| Feb 12, 2025 | 2132.00p | 2132.00p | 2084.00p | 2086.00p | 384,379 |
| Feb 11, 2025 | 2128.00p | 2132.00p | 2078.00p | 2104.00p | 452,353 |
| Feb 10, 2025 | 2100.00p | 2112.00p | 2084.00p | 2112.00p | 377,274 |
| Feb 7, 2025 | 2134.00p | 2156.00p | 2092.00p | 2092.00p | 287,739 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,561.52 | 6.95 |
| THG PLC | 28.90 | 3.73 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,358.00 | 3.06 |
| Itv PLC | 77.66 | 2.86 |
| Watches Of Switzerland Group PLC | 360.40 | 2.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 512.00 | -8.57 |
| Senior PLC | 118.55 | -6.06 |
| Auction Technology Group PLC | 565.00 | -5.99 |
| Mobico Group PLC | 57.95 | -4.53 |
| Wh Smith PLC | 889.50 | -4.46 |
| Dcc PLC | 4,768.00 | -4.26 |