2,876.00p+66.00 (+2.35%)05 Jul 2024, 17:11
Greggs PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 5, 2024 | 2848.00p | 2888.00p | 2810.00p | 2876.00p | 297,726 |
Jul 4, 2024 | 2752.00p | 2836.00p | 2736.00p | 2810.00p | 110,563 |
Jul 3, 2024 | 2772.00p | 2806.00p | 2760.00p | 2804.00p | 132,767 |
Jul 2, 2024 | 2740.00p | 2778.00p | 2678.00p | 2754.00p | 118,212 |
Jul 1, 2024 | 2790.00p | 2806.00p | 2740.00p | 2760.00p | 109,253 |
Jun 28, 2024 | 2800.00p | 2800.00p | 2754.00p | 2772.00p | 185,998 |
Jun 27, 2024 | 2766.00p | 2799.15p | 2748.00p | 2772.00p | 167,415 |
Jun 26, 2024 | 2820.00p | 2832.00p | 2766.00p | 2766.00p | 345,356 |
Jun 25, 2024 | 2786.00p | 2866.00p | 2786.00p | 2816.00p | 83,038 |
Jun 24, 2024 | 2840.00p | 2870.00p | 2822.00p | 2852.00p | 293,158 |
Jun 21, 2024 | 2860.00p | 2868.00p | 2822.00p | 2842.00p | 326,343 |
Jun 20, 2024 | 2866.00p | 2886.00p | 2828.00p | 2858.00p | 142,311 |
Jun 19, 2024 | 2880.00p | 2882.00p | 2844.00p | 2860.00p | 150,486 |
Jun 18, 2024 | 2882.00p | 2886.00p | 2854.00p | 2878.00p | 148,149 |
Jun 17, 2024 | 2738.00p | 2858.00p | 2738.00p | 2858.00p | 108,883 |
Jun 14, 2024 | 2790.00p | 2824.00p | 2788.00p | 2810.00p | 116,266 |
Jun 13, 2024 | 2902.00p | 2902.00p | 2800.00p | 2820.00p | 90,102 |
Jun 12, 2024 | 2814.00p | 2862.00p | 2798.00p | 2846.00p | 126,295 |
Jun 11, 2024 | 2856.00p | 2880.00p | 2814.00p | 2814.00p | 110,979 |
Jun 10, 2024 | 2900.00p | 2932.00p | 2835.49p | 2840.00p | 92,242 |
Jun 7, 2024 | 2896.00p | 2896.00p | 2850.00p | 2850.00p | 116,185 |
Jun 6, 2024 | 2946.00p | 3006.00p | 2878.00p | 2878.00p | 115,112 |
Jun 5, 2024 | 2880.00p | 2961.97p | 2880.00p | 2928.00p | 125,009 |
Jun 4, 2024 | 2870.00p | 2948.13p | 2856.00p | 2938.00p | 106,580 |
Jun 3, 2024 | 2968.00p | 2978.00p | 2921.56p | 2938.00p | 144,706 |
May 31, 2024 | 2940.00p | 2996.00p | 2880.00p | 2940.00p | 466,593 |
May 30, 2024 | 2850.00p | 2944.00p | 2850.00p | 2940.00p | 343,479 |
May 29, 2024 | 2886.00p | 2928.00p | 2856.00p | 2898.00p | 350,067 |
May 28, 2024 | 2872.00p | 2906.00p | 2844.00p | 2888.00p | 740,164 |
May 24, 2024 | 2800.00p | 2884.00p | 2772.00p | 2872.00p | 217,228 |
May 23, 2024 | 2856.00p | 2876.00p | 2764.00p | 2862.00p | 260,493 |
May 22, 2024 | 2830.00p | 2854.00p | 2742.00p | 2816.00p | 129,795 |
May 21, 2024 | 2822.00p | 2878.00p | 2776.00p | 2844.00p | 192,984 |
May 20, 2024 | 2850.00p | 2854.00p | 2756.00p | 2844.00p | 115,511 |
May 17, 2024 | 2766.00p | 2830.00p | 2756.00p | 2830.00p | 159,430 |
May 16, 2024 | 2714.00p | 2806.00p | 2714.00p | 2774.00p | 119,022 |
May 15, 2024 | 2800.00p | 2820.00p | 2712.00p | 2784.00p | 141,101 |
May 14, 2024 | 2746.00p | 2830.00p | 2718.00p | 2776.00p | 133,001 |
May 13, 2024 | 2814.00p | 2910.00p | 2782.00p | 2818.00p | 114,168 |
May 10, 2024 | 2788.00p | 2836.00p | 2768.00p | 2810.00p | 110,389 |
May 9, 2024 | 2800.00p | 2836.00p | 2777.60p | 2798.00p | 110,049 |
May 8, 2024 | 2772.00p | 2820.00p | 2752.00p | 2812.00p | 174,225 |
May 7, 2024 | 2750.00p | 2794.00p | 2710.00p | 2766.00p | 143,569 |
May 3, 2024 | 2724.00p | 2774.00p | 2676.00p | 2722.00p | 183,410 |
May 2, 2024 | 2724.00p | 2742.00p | 2678.00p | 2706.00p | 174,010 |
May 1, 2024 | 2774.00p | 2696.00p | 2692.00p | 2716.00p | 35,617 |
Apr 30, 2024 | 2762.00p | 2790.00p | 2678.00p | 2724.00p | 176,503 |
Apr 29, 2024 | 2750.00p | 2762.00p | 2684.00p | 2762.00p | 155,754 |
Apr 26, 2024 | 2660.00p | 2716.00p | 2660.00p | 2700.00p | 211,123 |
Apr 25, 2024 | 2698.00p | 2704.00p | 2666.00p | 2688.00p | 439,279 |
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 |
---|---|---|
Ferrexpo PLC | 52.00 | 8.79 |
Savills PLC | 1,204.00 | 7.50 |
Ocado Group PLC | 328.20 | 7.43 |
Kier Group PLC | 148.40 | 6.76 |
4Imprint Group PLC | 6,260.00 | 5.56 |
Close Brothers Group PLC | 477.00 | 4.70 |
Fallers
Company | Price | % Chg |
---|---|---|
Softcat PLC | 1,679.00 | -6.62 |
Trustpilot Group PLC | 222.00 | -3.48 |
Carnival PLC | 1,231.50 | -2.69 |
HSBC Holdings PLC | 673.60 | -2.56 |
Whitbread PLC | 2,936.00 | -2.49 |
Watches Of Switzerland Group PLC | 414.20 | -2.27 |
Risers/fallers data from previous trading day.