1. Share Prices

  2. Greggs PLC (GRG)

1,909.00p+56.00 (+3.02%)11 Mar 2025, 13:17
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
Mar 10, 20251867.00p1899.00p1843.00p1853.00p380,047
Mar 7, 20251762.00p1867.00p1756.36p1867.00p495,074
Mar 6, 20251831.00p1858.81p1755.00p1762.00p895,585
Mar 5, 20251920.00p1979.00p1817.00p1817.00p946,538
Mar 4, 20251974.00p2022.00p1779.00p1904.00p2,142,561
Mar 3, 20252112.00p2118.00p2046.00p2082.00p801,539
Feb 28, 20252060.00p2102.00p2060.00p2102.00p759,365
Feb 27, 20252080.00p2098.00p2064.00p2092.00p580,382
Feb 26, 20252100.00p2138.00p2086.00p2086.00p284,243
Feb 25, 20252108.00p2136.00p2092.00p2100.00p373,553
Feb 24, 20252100.00p2130.00p2088.00p2110.00p856,150
Feb 21, 20252090.00p2136.00p2078.00p2106.00p265,880
Feb 20, 20252086.00p2096.00p2071.62p2082.00p158,266
Feb 19, 20252110.00p2122.00p2072.00p2078.00p399,889
Feb 18, 20252128.00p2134.00p2104.00p2114.00p185,178
Feb 17, 20252114.00p2144.00p2100.00p2132.00p240,601
Feb 14, 20252146.00p2178.00p2120.00p2136.00p403,844
Feb 13, 20252086.00p2142.00p2080.00p2136.00p322,090
Feb 12, 20252132.00p2132.00p2084.00p2086.00p384,379
Feb 11, 20252128.00p2132.00p2078.00p2104.00p452,353
Feb 10, 20252100.00p2112.00p2084.00p2112.00p377,274
Feb 7, 20252134.00p2156.00p2092.00p2092.00p287,739
Feb 6, 20252130.00p2186.00p2130.00p2142.00p250,047
Feb 5, 20252112.00p2136.00p2094.00p2136.00p421,803
Feb 4, 20252112.00p2146.00p2100.00p2116.00p323,976
Feb 3, 20252106.00p2132.00p2076.00p2118.00p223,998
Jan 31, 20252118.00p2158.00p2100.00p2152.00p335,825
Jan 30, 20252100.00p2126.00p2080.00p2120.00p246,576
Jan 29, 20252168.00p2168.00p2092.00p2092.00p301,289
Jan 28, 20252150.00p2198.00p2146.00p2148.00p898,087
Jan 27, 20252112.00p2170.00p2088.00p2152.00p290,886
Jan 24, 20252166.00p2184.00p2092.00p2110.00p392,914
Jan 23, 20252066.00p2092.00p2038.00p2086.00p1,407,135
Jan 22, 20252064.00p2088.00p2032.00p2060.00p492,508
Jan 21, 20252192.00p2198.00p2085.88p2094.00p824,637
Jan 20, 20252222.00p2246.00p2156.00p2184.00p429,223
Jan 17, 20252222.00p2246.00p2198.00p2234.00p277,162
Jan 16, 20252202.00p2240.00p2172.00p2220.00p562,525
Jan 15, 20252142.00p2184.00p2126.00p2182.00p372,856
Jan 14, 20252114.00p2159.45p2100.00p2114.00p366,389
Jan 13, 20252084.00p2124.00p2026.00p2082.00p952,109
Jan 10, 20252204.00p2266.00p2082.00p2082.00p684,784
Jan 9, 20252480.00p2510.00p2210.00p2210.00p1,625,022
Jan 8, 20252840.00p2890.00p2620.00p2626.00p308,154
Jan 7, 20252796.00p2832.00p2774.00p2832.00p133,933
Jan 6, 20252800.00p2845.00p2780.61p2800.00p109,800
Jan 3, 20252808.00p2838.00p2786.00p2796.00p68,313
Jan 2, 20252818.00p2818.00p2762.00p2810.00p111,832
Dec 31, 20242740.00p2786.00p2738.00p2786.00p27,481
Dec 30, 20242800.00p2800.00p2734.00p2748.00p78,630
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
06 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Target Healthcare Reit PLC92.656.74
Rotork PLC328.004.93
Persimmon PLC1,219.504.19
Bellway PLC2,310.844.09
Oxford Nanopore Technologies PLC98.203.81
Vistry Group PLC627.003.81

Fallers

CompanyPrice% Chg
Kier Group PLC120.40-14.00
International Consolidated Airlines Group S.A.297.10-4.32
Spirax Group PLC6,695.00-4.70
Domino's Pizza Group PLC285.80-2.46
Tbc Bank Group PLC4,135.00-3.16
Intertek Group PLC5,010.00-3.09