1. Share Prices

  2. Greggs PLC (GRG)

2,876.00p+66.00 (+2.35%)05 Jul 2024, 17:11
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
Jul 5, 20242848.00p2888.00p2810.00p2876.00p297,726
Jul 4, 20242752.00p2836.00p2736.00p2810.00p110,563
Jul 3, 20242772.00p2806.00p2760.00p2804.00p132,767
Jul 2, 20242740.00p2778.00p2678.00p2754.00p118,212
Jul 1, 20242790.00p2806.00p2740.00p2760.00p109,253
Jun 28, 20242800.00p2800.00p2754.00p2772.00p185,998
Jun 27, 20242766.00p2799.15p2748.00p2772.00p167,415
Jun 26, 20242820.00p2832.00p2766.00p2766.00p345,356
Jun 25, 20242786.00p2866.00p2786.00p2816.00p83,038
Jun 24, 20242840.00p2870.00p2822.00p2852.00p293,158
Jun 21, 20242860.00p2868.00p2822.00p2842.00p326,343
Jun 20, 20242866.00p2886.00p2828.00p2858.00p142,311
Jun 19, 20242880.00p2882.00p2844.00p2860.00p150,486
Jun 18, 20242882.00p2886.00p2854.00p2878.00p148,149
Jun 17, 20242738.00p2858.00p2738.00p2858.00p108,883
Jun 14, 20242790.00p2824.00p2788.00p2810.00p116,266
Jun 13, 20242902.00p2902.00p2800.00p2820.00p90,102
Jun 12, 20242814.00p2862.00p2798.00p2846.00p126,295
Jun 11, 20242856.00p2880.00p2814.00p2814.00p110,979
Jun 10, 20242900.00p2932.00p2835.49p2840.00p92,242
Jun 7, 20242896.00p2896.00p2850.00p2850.00p116,185
Jun 6, 20242946.00p3006.00p2878.00p2878.00p115,112
Jun 5, 20242880.00p2961.97p2880.00p2928.00p125,009
Jun 4, 20242870.00p2948.13p2856.00p2938.00p106,580
Jun 3, 20242968.00p2978.00p2921.56p2938.00p144,706
May 31, 20242940.00p2996.00p2880.00p2940.00p466,593
May 30, 20242850.00p2944.00p2850.00p2940.00p343,479
May 29, 20242886.00p2928.00p2856.00p2898.00p350,067
May 28, 20242872.00p2906.00p2844.00p2888.00p740,164
May 24, 20242800.00p2884.00p2772.00p2872.00p217,228
May 23, 20242856.00p2876.00p2764.00p2862.00p260,493
May 22, 20242830.00p2854.00p2742.00p2816.00p129,795
May 21, 20242822.00p2878.00p2776.00p2844.00p192,984
May 20, 20242850.00p2854.00p2756.00p2844.00p115,511
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
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:
04 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC52.008.79
Savills PLC1,204.007.50
Ocado Group PLC328.207.43
Kier Group PLC148.406.76
4Imprint Group PLC6,260.005.56
Close Brothers Group PLC477.004.70

Fallers

CompanyPrice% Chg
Softcat PLC1,679.00-6.62
Trustpilot Group PLC222.00-3.48
Carnival PLC1,231.50-2.69
HSBC Holdings PLC673.60-2.56
Whitbread PLC2,936.00-2.49
Watches Of Switzerland Group PLC414.20-2.27
Risers/fallers data from previous trading day.