Shares Magazine
1,732.00p-8.00 (-0.46%)11 Jul 2025, 18:54
Greggs PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 1745.00p | 1761.00p | 1722.00p | 1732.00p | 319,928 |
| Jul 10, 2025 | 1701.00p | 1748.00p | 1698.00p | 1740.00p | 355,518 |
| Jul 9, 2025 | 1752.00p | 1777.00p | 1711.00p | 1711.00p | 721,036 |
| Jul 8, 2025 | 1711.00p | 1748.00p | 1700.00p | 1736.00p | 368,908 |
| Jul 7, 2025 | 1725.00p | 1732.00p | 1697.00p | 1703.00p | 439,433 |
| Jul 4, 2025 | 1711.00p | 1746.00p | 1698.00p | 1722.00p | 543,846 |
| Jul 3, 2025 | 1708.00p | 1757.39p | 1700.00p | 1700.00p | 1,055,622 |
| Jul 2, 2025 | 1758.00p | 1772.00p | 1645.00p | 1675.00p | 5,412,235 |
| Jul 1, 2025 | 1922.00p | 1975.00p | 1916.00p | 1975.00p | 192,459 |
| Jun 30, 2025 | 1960.00p | 1967.04p | 1919.00p | 1919.00p | 283,825 |
| Jun 27, 2025 | 1931.00p | 1963.00p | 1917.00p | 1954.00p | 232,286 |
| Jun 26, 2025 | 1932.00p | 1944.00p | 1903.00p | 1916.00p | 136,812 |
| Jun 25, 2025 | 1954.00p | 1974.17p | 1927.00p | 1927.00p | 199,149 |
| Jun 24, 2025 | 1946.00p | 1982.00p | 1920.00p | 1948.00p | 326,996 |
| Jun 23, 2025 | 1905.00p | 1913.00p | 1877.00p | 1910.00p | 278,487 |
| Jun 20, 2025 | 1902.00p | 1932.00p | 1890.00p | 1904.00p | 569,610 |
| Jun 19, 2025 | 1900.00p | 1938.00p | 1899.00p | 1905.00p | 212,237 |
| Jun 18, 2025 | 1931.00p | 1960.00p | 1909.00p | 1925.00p | 284,451 |
| Jun 17, 2025 | 1936.00p | 1957.00p | 1909.00p | 1939.00p | 175,951 |
| Jun 16, 2025 | 1984.00p | 1984.00p | 1951.00p | 1951.00p | 147,143 |
| Jun 13, 2025 | 1960.00p | 1991.00p | 1944.00p | 1981.00p | 144,186 |
| Jun 12, 2025 | 1985.00p | 2002.00p | 1965.00p | 1984.00p | 133,805 |
| Jun 11, 2025 | 2022.00p | 2022.00p | 1968.00p | 1985.00p | 234,344 |
| Jun 10, 2025 | 1999.00p | 2002.00p | 1974.00p | 1988.00p | 232,851 |
| Jun 9, 2025 | 1973.00p | 1989.00p | 1971.00p | 1987.00p | 123,057 |
| Jun 6, 2025 | 1969.00p | 1983.00p | 1958.00p | 1979.00p | 258,648 |
| Jun 5, 2025 | 2038.00p | 2084.00p | 1972.00p | 1972.00p | 333,403 |
| Jun 4, 2025 | 2064.00p | 2070.00p | 2046.00p | 2058.00p | 175,481 |
| Jun 3, 2025 | 2038.00p | 2066.00p | 2020.00p | 2054.00p | 267,335 |
| Jun 2, 2025 | 2056.00p | 2098.00p | 2026.00p | 2038.00p | 278,115 |
| May 30, 2025 | 2052.00p | 2090.00p | 2042.00p | 2064.00p | 508,165 |
| May 29, 2025 | 2058.00p | 2098.00p | 2028.92p | 2046.00p | 268,645 |
| May 28, 2025 | 2038.00p | 2108.00p | 2006.00p | 2044.00p | 552,398 |
| May 27, 2025 | 2088.00p | 2122.00p | 2052.00p | 2118.00p | 569,033 |
| May 23, 2025 | 2076.00p | 2108.00p | 2040.00p | 2076.00p | 321,039 |
| May 22, 2025 | 2162.00p | 2162.00p | 2096.00p | 2096.00p | 715,025 |
| May 21, 2025 | 2166.00p | 2186.30p | 2118.00p | 2164.00p | 442,129 |
| May 20, 2025 | 2170.00p | 2237.88p | 2094.00p | 2182.00p | 1,497,074 |
| May 19, 2025 | 2018.00p | 2025.99p | 1960.00p | 1999.00p | 605,304 |
| May 16, 2025 | 1978.00p | 2052.00p | 1946.00p | 2038.00p | 570,503 |
| May 15, 2025 | 1930.00p | 1960.00p | 1915.00p | 1955.00p | 560,153 |
| May 14, 2025 | 1928.00p | 1959.00p | 1894.00p | 1938.00p | 374,925 |
| May 13, 2025 | 1862.00p | 1932.00p | 1839.00p | 1929.00p | 698,388 |
| May 12, 2025 | 1845.00p | 1866.00p | 1818.00p | 1860.00p | 716,306 |
| May 9, 2025 | 1822.00p | 1847.00p | 1815.00p | 1822.00p | 190,040 |
| May 8, 2025 | 1879.00p | 1879.00p | 1816.00p | 1820.00p | 343,327 |
| May 7, 2025 | 1820.00p | 1838.00p | 1803.60p | 1835.00p | 168,417 |
| May 6, 2025 | 1801.00p | 1828.00p | 1791.00p | 1828.00p | 304,478 |
| May 2, 2025 | 1836.00p | 1840.00p | 1784.00p | 1784.00p | 615,323 |
| May 1, 2025 | 1805.00p | 1834.00p | 1776.00p | 1829.00p | 162,423 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.