1. Share Prices

  2. Greggs PLC (GRG)

2,136.00p+0.00 (+0.00%)14 Feb 2025, 17:29
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
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
Dec 27, 20242756.00p2774.00p2744.00p2760.00p58,737
Dec 24, 20242770.00p2774.00p2724.00p2774.00p32,035
Dec 23, 20242748.00p2770.00p2720.00p2730.00p75,103
Dec 20, 20242742.00p2772.00p2742.00p2766.00p283,423
Dec 19, 20242760.00p2782.00p2745.99p2762.00p186,693
Dec 18, 20242766.00p2802.00p2766.00p2794.00p59,696
Dec 17, 20242756.00p2820.00p2756.00p2778.00p374,948
Dec 16, 20242798.00p2848.00p2798.00p2816.00p94,278
Dec 13, 20242806.00p2846.00p2800.00p2834.00p134,439
Dec 12, 20242796.00p2800.00p2762.00p2782.00p187,910
Dec 11, 20242774.00p2800.00p2774.00p2788.00p128,593
Dec 10, 20242770.00p2798.00p2761.17p2788.00p195,536
Dec 9, 20242800.00p2800.00p2740.00p2780.00p313,042
Dec 6, 20242798.00p2798.00p2724.00p2758.00p81,742
Dec 5, 20242744.00p2770.00p2724.00p2748.00p101,243
Dec 4, 20242792.00p2792.00p2730.00p2758.00p132,056
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:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Xps Pensions Group PLC390.0012.39
Entain PLC744.406.77
Hochschild Mining PLC202.004.99
Assura PLC39.004.17
Fidelity China Special Situations PLC253.004.12
Ferrexpo PLC96.403.54

Fallers

CompanyPrice% Chg
Wood Group (John) PLC29.00-55.62
Mitchells & Butlers PLC225.50-3.63
Schroders PLC371.60-3.13
Ncc Group PLC136.00-2.58
International Consolidated Airlines Group S.A.338.50-2.56
Trainline PLC355.00-2.15
Risers/fallers data from previous trading day.