1. Share Prices

  2. Greggs PLC (GRG)

1,627.00p-3.00 (-0.18%)09 Dec 2025, 17:08
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
Dec 8, 20251681.00p1681.00p1630.00p1630.00p347,324
Dec 5, 20251650.00p1707.00p1630.00p1674.00p1,030,433
Dec 4, 20251588.00p1626.00p1579.00p1590.00p262,980
Dec 3, 20251610.00p1618.00p1574.87p1575.00p391,818
Dec 2, 20251668.00p1681.00p1609.00p1614.00p544,211
Dec 1, 20251572.00p1661.00p1570.97p1661.00p882,729
Nov 28, 20251565.00p1575.00p1550.00p1560.00p351,117
Nov 27, 20251550.00p1565.00p1529.00p1559.00p330,493
Nov 26, 20251489.00p1561.13p1472.00p1561.00p1,087,096
Nov 25, 20251420.00p1480.00p1407.20p1470.00p437,175
Nov 24, 20251460.00p1460.00p1412.07p1418.00p709,139
Nov 21, 20251430.00p1468.00p1416.00p1450.00p969,257
Nov 20, 20251507.00p1507.00p1462.00p1462.00p338,287
Nov 19, 20251491.00p1500.00p1480.70p1492.00p278,773
Nov 18, 20251493.00p1507.00p1478.00p1489.00p570,650
Nov 17, 20251551.00p1551.00p1503.00p1505.00p316,341
Nov 14, 20251534.00p1544.00p1512.00p1520.00p455,594
Nov 13, 20251540.00p1586.00p1540.00p1544.00p345,172
Nov 12, 20251584.00p1584.00p1546.00p1565.00p303,337
Nov 11, 20251577.00p1579.00p1540.00p1558.00p403,823
Nov 10, 20251552.00p1572.00p1546.00p1554.00p416,443
Nov 7, 20251600.00p1600.00p1556.00p1557.00p452,434
Nov 6, 20251602.00p1619.00p1576.00p1576.00p283,324
Nov 5, 20251575.00p1620.00p1558.00p1607.00p431,782
Nov 4, 20251590.00p1597.00p1552.00p1568.00p460,171
Nov 3, 20251610.00p1624.00p1590.00p1590.00p402,146
Oct 31, 20251659.00p1667.00p1613.00p1613.00p559,660
Oct 30, 20251673.00p1676.00p1646.00p1659.00p419,825
Oct 29, 20251687.00p1696.00p1665.00p1672.00p427,373
Oct 28, 20251681.00p1700.00p1672.00p1688.00p190,920
Oct 27, 20251702.00p1709.00p1681.00p1683.00p275,732
Oct 24, 20251725.00p1728.00p1686.00p1706.00p263,060
Oct 23, 20251706.00p1718.00p1684.00p1710.00p310,590
Oct 22, 20251684.00p1716.00p1665.00p1708.00p645,317
Oct 21, 20251649.00p1665.00p1634.00p1665.00p487,396
Oct 20, 20251675.00p1676.00p1637.00p1645.00p342,345
Oct 17, 20251641.00p1663.00p1613.00p1658.00p457,851
Oct 16, 20251660.00p1660.00p1616.00p1649.00p271,760
Oct 15, 20251620.00p1636.00p1604.00p1630.00p427,000
Oct 14, 20251637.00p1654.00p1617.00p1620.00p383,533
Oct 13, 20251645.00p1674.00p1641.00p1641.00p265,837
Oct 10, 20251681.00p1696.00p1630.00p1640.00p638,892
Oct 9, 20251708.00p1728.00p1669.00p1673.00p446,521
Oct 8, 20251665.00p1694.00p1648.00p1694.00p788,070
Oct 7, 20251695.00p1697.00p1660.00p1665.00p576,549
Oct 6, 20251679.00p1714.00p1672.00p1690.00p678,985
Oct 3, 20251660.00p1692.00p1656.00p1676.00p593,769
Oct 2, 20251694.00p1709.00p1632.00p1654.00p1,033,443
Oct 1, 20251780.00p1816.22p1673.05p1706.00p1,896,824
Sep 30, 20251600.00p1608.00p1570.00p1604.00p787,999
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wpp PLC317.206.26
Trustpilot Group PLC161.706.10
International Personal Finance PLC211.504.96
Helios Towers PLC165.204.03
Man Group PLC216.003.95
Qinetiq Group PLC436.803.65

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.80-3.56
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55