Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Cboe UK GBp

Greggs plc (GRGL.XC)

Compare
1,894.00
-25.50
(-1.33%)
As of 12:20:22 PM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20251,902.001,914.001,882.001,894.001,894.0038,768
Mar 11, 20251,846.001,924.001,842.001,919.501,919.50158,392
Mar 10, 20251,863.001,897.001,843.001,844.001,844.00124,254
Mar 7, 20251,778.001,853.001,756.001,849.001,849.0071,237
Mar 6, 20251,836.001,836.001,755.001,760.001,760.00104,030
Mar 5, 20251,944.001,979.001,834.001,839.001,839.00226,402
Mar 4, 20252,006.002,022.001,785.001,909.001,909.00347,046
Mar 3, 20252,102.002,116.002,048.002,105.002,105.00118,731
Feb 28, 20252,068.002,102.002,064.002,100.002,100.0050,915
Feb 27, 20252,088.002,096.002,066.002,090.002,090.0058,996
Feb 26, 20252,110.002,136.002,098.002,102.002,102.0035,940
Feb 25, 20252,104.002,134.002,098.002,099.002,099.0057,338
Feb 24, 20252,110.002,128.002,088.002,100.002,100.0038,279
Feb 21, 20252,103.002,134.002,090.002,110.002,110.0041,742
Feb 20, 20252,084.002,094.002,079.002,084.002,084.0036,867
Feb 19, 20252,112.002,114.002,073.002,082.002,082.0069,412
Feb 18, 20252,127.002,127.002,106.002,114.002,114.0033,093
Feb 17, 20252,124.002,136.002,100.002,124.002,124.0026,762
Feb 14, 20252,128.002,174.002,126.002,140.002,140.0039,207
Feb 13, 20252,086.002,142.002,086.002,142.002,142.0046,890
Feb 12, 20252,104.002,124.002,084.002,090.002,090.0050,980
Feb 11, 20252,118.002,118.002,080.002,093.002,093.0040,142
Feb 10, 20252,092.002,108.002,086.002,098.002,098.0032,778
Feb 7, 20252,134.002,146.002,098.002,102.002,102.0036,908
Feb 6, 20252,136.002,184.002,134.002,148.002,148.0043,871
Feb 5, 20252,116.002,130.002,096.002,124.002,124.0034,181
Feb 4, 20252,114.002,143.002,104.002,114.002,114.0036,807
Feb 3, 20252,112.002,128.002,076.002,116.002,116.0056,743
Jan 31, 20252,108.002,158.002,102.002,156.002,156.0034,149
Jan 30, 20252,092.002,126.002,092.002,112.002,112.0026,233
Jan 29, 20252,162.002,162.002,094.002,096.002,096.0047,073
Jan 28, 20252,164.002,198.002,147.002,156.002,156.0037,782
Jan 27, 20252,110.002,166.002,096.002,152.002,152.0033,180
Jan 24, 20252,162.002,162.002,094.002,108.002,108.0038,531
Jan 23, 20252,060.002,090.002,038.002,080.002,080.00196,546
Jan 22, 20252,064.002,086.002,034.002,046.002,046.0080,832
Jan 21, 20252,196.002,196.002,086.002,102.002,102.0088,956
Jan 20, 20252,233.002,243.002,156.002,194.002,194.0038,922
Jan 17, 20252,230.002,232.002,199.002,226.002,226.0049,483
Jan 16, 20252,220.002,236.002,173.002,214.002,214.0095,422
Jan 15, 20252,144.002,184.002,126.002,180.002,180.0080,686
Jan 14, 20252,116.002,146.002,102.002,114.002,114.00102,760
Jan 13, 20252,098.002,104.002,028.002,070.002,070.00199,355
Jan 10, 20252,218.002,258.002,094.002,098.002,098.00108,662
Jan 9, 20252,492.002,504.002,230.002,238.002,238.00214,348
Jan 8, 20252,829.002,829.002,621.002,632.002,632.0055,901
Jan 7, 20252,794.002,824.002,776.002,820.002,820.0030,488
Jan 6, 20252,806.002,826.002,784.002,804.002,804.0019,199
Jan 3, 20252,798.002,808.002,788.002,794.002,794.0023,745
Jan 2, 20252,782.002,804.002,768.002,800.002,800.0021,864
Dec 31, 20242,744.002,772.002,740.002,768.002,768.004,668
Dec 30, 20242,764.002,766.002,734.002,744.002,744.007,621
Dec 27, 20242,760.002,766.002,750.002,760.002,760.0010,727
Dec 24, 20242,749.002,779.002,738.002,757.002,757.004,434
Dec 23, 20242,756.002,756.002,722.002,724.002,724.007,765
Dec 20, 20242,746.002,770.002,744.002,768.002,768.0019,488
Dec 19, 20242,760.002,778.002,748.002,762.002,762.0017,257
Dec 18, 20242,786.002,802.002,768.002,796.002,796.0012,782
Dec 17, 20242,784.002,808.002,773.002,790.002,790.0028,803
Dec 16, 20242,808.002,832.002,802.002,818.002,818.0018,733
Dec 13, 20242,808.002,846.002,804.002,838.002,838.0022,707
Dec 12, 20242,786.002,794.002,762.002,780.002,780.0020,143
Dec 11, 20242,778.002,798.002,776.002,792.002,792.009,610
Dec 10, 20242,776.002,797.002,776.002,794.002,794.0022,949
Dec 9, 20242,762.002,778.002,742.002,774.002,774.0021,002
Dec 6, 20242,750.002,762.002,726.002,746.002,746.0010,428
Dec 5, 20242,756.002,770.002,744.002,756.002,756.0010,364
Dec 4, 20242,762.002,778.002,732.002,756.002,756.0023,904
Dec 3, 20242,724.002,776.002,724.002,752.002,752.0016,161
Dec 2, 20242,710.002,722.002,688.002,716.002,716.0025,821
Nov 29, 20242,704.002,716.002,688.002,698.002,698.0013,747
Nov 28, 20242,718.002,718.002,693.002,695.002,695.0011,752
Nov 27, 20242,666.002,702.002,666.002,696.002,696.0020,454
Nov 26, 20242,686.002,704.002,676.002,682.002,682.0015,175
Nov 25, 20242,738.002,744.002,682.002,708.002,708.0030,115
Nov 22, 20242,650.002,714.002,650.002,710.002,710.0027,127
Nov 21, 20242,618.002,656.002,613.002,644.002,644.0021,919
Nov 20, 20242,652.002,670.002,642.002,650.002,650.0028,009
Nov 19, 20242,652.002,654.002,608.002,646.002,646.0016,718
Nov 18, 20242,648.002,672.002,642.002,652.002,652.0018,083
Nov 15, 20242,638.002,677.002,638.002,664.002,664.0031,261
Nov 14, 20242,608.002,656.002,606.002,656.002,656.0017,713
Nov 13, 20242,616.002,633.002,580.002,612.002,612.0014,946
Nov 12, 20242,640.002,640.002,614.002,620.002,620.0019,641
Nov 11, 20242,652.002,684.002,648.002,670.002,670.0021,137
Nov 8, 20242,704.002,720.002,594.002,624.002,624.00101,988
Nov 7, 20242,806.002,820.002,758.002,812.002,812.0027,821
Nov 6, 20242,808.002,842.002,782.002,798.002,798.0035,990
Nov 5, 20242,772.002,800.002,754.002,796.002,796.0025,643
Nov 4, 20242,756.002,792.002,756.002,771.002,771.0014,940
Nov 1, 20242,695.002,770.002,695.002,756.002,756.0026,736
Oct 31, 20242,796.002,810.002,716.002,732.002,732.0045,528
Oct 30, 20242,744.002,852.002,744.002,796.002,796.0037,669
Oct 29, 20242,840.002,840.002,750.002,752.002,752.0052,556
Oct 28, 20242,874.002,884.002,827.002,833.002,833.0020,483
Oct 25, 20242,878.002,886.002,864.002,866.002,866.0023,159
Oct 24, 20242,888.002,890.002,872.002,878.002,878.0015,448
Oct 23, 20242,870.002,889.002,860.002,870.002,870.0046,927
Oct 22, 20242,864.002,898.002,836.002,888.002,888.0018,338
Oct 21, 20242,908.002,925.002,896.002,896.002,896.0057,468
Oct 18, 20242,890.002,914.002,888.002,904.002,904.0019,958
Oct 17, 20242,872.002,906.002,860.002,898.002,898.0022,215
Oct 16, 20242,838.002,888.002,806.002,868.002,868.0024,526
Oct 15, 20242,796.002,817.002,771.002,806.002,806.0043,161
Oct 14, 20242,798.002,802.002,778.002,780.002,780.0039,154
Oct 11, 20242,844.002,860.002,794.002,800.002,800.0031,311
Oct 10, 20242,906.002,906.002,844.002,848.002,848.0013,106
Oct 9, 20242,862.002,892.002,862.002,884.002,884.0028,196
Oct 8, 20242,876.002,876.002,838.002,849.002,849.0019,304
Oct 7, 20242,894.002,894.002,872.002,874.002,874.0028,661
Oct 4, 20242,906.002,922.002,894.002,902.002,902.0016,354
Oct 3, 20242,900.002,928.002,898.002,912.002,912.0030,138
Oct 2, 20242,944.002,976.002,904.002,910.002,910.0032,206
Oct 1, 20243,054.003,059.002,932.002,962.002,962.0053,196
Sep 30, 20243,104.003,120.003,080.003,116.003,116.0036,777
Sep 27, 20243,052.003,128.003,052.003,086.003,086.0044,538
Sep 26, 20243,110.003,120.003,080.003,090.003,090.0026,012
Sep 25, 20243,114.003,128.003,080.003,088.003,088.0018,378
Sep 24, 20243,134.003,138.003,102.003,112.003,112.007,147
Sep 23, 20243,134.003,148.003,112.003,138.003,138.005,889
Sep 20, 20243,180.003,184.003,126.003,140.003,140.0015,810
Sep 19, 20243,196.003,198.003,168.003,180.003,180.0013,587
Sep 18, 20243,174.003,174.003,152.003,164.003,164.0012,020
Sep 17, 20243,180.003,202.003,174.003,184.003,184.0013,709
Sep 16, 20243,174.003,192.003,156.003,168.003,168.009,212
Sep 13, 20243,156.003,183.003,142.003,168.003,168.0010,257
Sep 12, 20243,174.003,180.003,150.003,156.003,156.0012,875
Sep 11, 20243,176.003,182.003,126.003,130.003,130.0011,238
Sep 10, 20243,116.003,168.003,116.003,160.003,160.0015,401
Sep 9, 20243,130.003,148.003,120.003,144.003,144.0021,408
Sep 6, 20243,144.003,146.003,102.003,124.003,124.0016,027
Sep 5, 2024 19.00 Dividend
Sep 5, 20243,140.003,166.003,132.003,148.003,148.0015,942
Sep 4, 20243,118.003,180.003,116.003,166.003,165.8120,460
Sep 3, 20243,168.003,170.003,138.003,153.003,152.8116,822
Sep 2, 20243,188.003,188.003,144.003,154.003,153.8115,338
Aug 30, 20243,162.003,186.003,152.003,176.003,175.819,635
Aug 29, 20243,165.003,176.003,152.003,168.003,167.8116,098
Aug 28, 20243,170.003,170.003,146.003,150.003,149.817,606
Aug 27, 20243,182.003,190.003,145.003,170.003,169.8117,028
Aug 23, 20243,194.003,194.003,156.003,166.003,165.8124,259
Aug 22, 20243,145.003,194.003,145.003,173.003,172.8110,180
Aug 21, 20243,087.003,156.003,087.003,155.003,154.8114,694
Aug 20, 20243,158.003,158.003,106.003,109.003,108.817,673
Aug 19, 20243,130.003,160.003,130.003,144.003,143.8120,707
Aug 16, 20243,158.003,174.003,132.003,142.003,141.819,912
Aug 15, 20243,130.003,176.003,116.003,160.003,159.8117,289
Aug 14, 20243,128.003,150.003,104.003,138.003,137.8120,776
Aug 13, 20243,088.003,102.003,072.003,100.003,099.8118,239
Aug 12, 20243,136.003,158.003,070.003,080.003,079.8233,278
Aug 9, 20243,104.003,152.003,104.003,140.003,139.8152,569
Aug 8, 20243,052.003,086.003,037.003,084.003,083.8130,276
Aug 7, 20243,054.003,092.003,024.003,070.003,069.8219,682
Aug 6, 20242,956.003,052.002,956.003,040.003,039.8267,853
Aug 5, 20242,962.003,024.002,914.002,970.002,969.8279,904
Aug 2, 20243,140.003,140.003,080.003,096.003,095.8179,666
Aug 1, 20243,144.003,192.003,122.003,122.003,121.8149,578
Jul 31, 20243,098.003,140.003,089.003,124.003,123.8119,132
Jul 30, 20242,930.003,120.002,914.003,070.003,069.8239,684
Jul 29, 20242,920.002,934.002,882.002,919.002,918.8247,042
Jul 26, 20242,848.002,912.002,844.002,906.002,905.8334,584
Jul 25, 20242,810.002,841.002,792.002,832.002,831.8320,397
Jul 24, 20242,856.002,858.002,836.002,840.002,839.8314,035
Jul 23, 20242,884.002,888.002,854.002,860.002,859.8312,608
Jul 22, 20242,830.002,882.002,828.002,870.002,869.8310,354
Jul 19, 20242,850.002,856.002,826.002,836.002,835.8316,309
Jul 18, 20242,884.002,898.002,867.002,884.002,883.8341,906
Jul 17, 20242,878.002,878.002,854.002,868.002,867.8312,852
Jul 16, 20242,872.002,892.002,854.002,879.002,878.8327,652
Jul 15, 20242,936.002,938.002,866.002,876.002,875.8314,366
Jul 12, 20242,906.002,924.002,894.002,921.002,920.8218,546
Jul 11, 20242,898.002,910.002,868.002,904.002,903.8315,943
Jul 10, 20242,864.002,892.002,864.002,888.002,887.8315,761
Jul 9, 20242,878.002,918.002,838.002,840.002,839.8341,838
Jul 8, 20242,870.002,902.002,864.002,902.002,901.8320,748
Jul 5, 20242,810.002,886.002,810.002,884.002,883.8350,449
Jul 4, 20242,796.002,832.002,788.002,796.002,795.8311,040
Jul 3, 20242,776.002,806.002,766.002,792.002,791.8313,855
Jul 2, 20242,738.002,760.002,702.002,758.002,757.8329,281
Jul 1, 20242,790.002,800.002,740.002,746.002,745.8421,596
Jun 28, 20242,785.002,798.002,752.002,776.002,775.8319,853
Jun 27, 20242,768.002,792.002,762.002,765.002,764.8312,661
Jun 26, 20242,826.002,826.002,774.002,776.002,775.8312,722
Jun 25, 20242,826.002,868.002,818.002,828.002,827.837,820
Jun 24, 20242,832.002,866.002,830.002,848.002,847.8319,953
Jun 21, 20242,856.002,865.002,826.002,854.002,853.8313,797
Jun 20, 20242,844.002,870.002,844.002,858.002,857.8312,577
Jun 19, 20242,875.002,875.002,847.002,850.002,849.838,003
Jun 18, 20242,868.002,886.002,854.002,878.002,877.8322,067
Jun 17, 20242,780.002,846.002,780.002,844.002,843.8311,272
Jun 14, 20242,806.002,824.002,788.002,806.002,805.8319,789
Jun 13, 20242,856.002,856.002,800.002,812.002,811.838,398
Jun 12, 20242,818.002,850.002,796.002,844.002,843.8328,725
Jun 11, 20242,866.002,870.002,822.002,828.002,827.8317,147
Jun 10, 20242,858.002,858.002,838.002,844.002,843.835,501
Jun 7, 20242,882.002,882.002,858.002,858.002,857.8318,527
Jun 6, 20242,926.002,944.002,880.002,888.002,887.839,371
Jun 5, 20242,920.002,960.002,910.002,926.002,925.8223,763
Jun 4, 20242,936.002,946.002,928.002,932.002,931.8229,846
Jun 3, 20242,948.002,976.002,920.002,943.002,942.8233,708
May 31, 20242,934.002,946.002,916.002,926.002,925.8236,913
May 30, 20242,872.002,942.002,872.002,941.002,940.8226,436
May 29, 20242,888.002,906.002,870.002,890.002,889.8376,045
May 28, 20242,868.002,906.002,860.002,881.002,880.8354,076
May 24, 20242,820.002,882.002,820.002,874.002,873.8315,214
May 23, 20242,812.002,874.002,812.002,858.002,857.8322,708
May 22, 20242,828.002,834.002,790.002,806.002,805.8335,932
May 21, 20242,838.002,854.002,832.002,846.002,845.8318,593
May 20, 20242,828.002,854.002,822.002,836.002,835.8324,239
May 17, 20242,779.002,804.002,759.002,802.002,801.8322,808
May 16, 20242,735.002,780.002,735.002,776.002,775.8322,092
May 15, 20242,758.002,804.002,750.002,784.002,783.8333,199
May 14, 20242,814.002,814.002,744.002,772.002,771.8324,100
May 13, 20242,818.002,826.002,784.002,814.002,813.8312,941
May 10, 20242,808.002,826.002,808.002,826.002,825.8312,096
May 9, 20242,798.002,806.002,786.002,802.002,801.835,226
May 8, 20242,774.002,816.002,772.002,816.002,815.8310,120
May 7, 20242,734.002,756.002,724.002,752.002,751.8318,303
May 3, 20242,722.002,760.002,692.002,736.002,735.8444,452
May 2, 20242,738.002,738.002,678.002,716.002,715.8422,431
May 1, 20242,726.002,730.002,688.002,710.002,709.848,169
Apr 30, 20242,761.002,778.002,730.002,740.002,739.8413,748
Apr 29, 20242,684.002,754.002,684.002,753.002,752.8313,782
Apr 26, 20242,671.002,714.002,669.002,704.002,703.8412,156
Apr 25, 2024 46.00 Dividend
Apr 25, 20242,686.002,702.002,666.002,682.002,681.8417,673
Apr 24, 20242,786.002,810.002,786.002,802.002,801.3729,824
Apr 23, 20242,782.002,806.002,778.002,802.002,801.3727,924
Apr 22, 20242,775.002,808.002,774.002,782.002,781.3823,648
Apr 19, 20242,746.002,755.002,731.002,738.002,737.3921,148
Apr 18, 20242,734.002,790.002,728.002,786.002,785.3813,655
Apr 17, 20242,724.002,764.002,724.002,734.002,733.3912,024
Apr 16, 20242,796.002,796.002,718.002,746.002,745.3835,858
Apr 15, 20242,800.002,818.002,764.002,796.002,795.3725,617
Apr 12, 20242,775.002,806.002,758.002,764.002,763.388,138
Apr 11, 20242,773.002,780.002,748.002,780.002,779.3820,088
Apr 10, 20242,762.002,784.002,738.002,768.002,767.3819,166
Apr 9, 20242,780.002,786.002,754.002,770.002,769.3812,336
Apr 8, 20242,808.002,824.002,774.002,794.002,793.3713,103
Apr 5, 20242,806.002,816.002,778.002,804.002,803.3715,356
Apr 4, 20242,850.002,850.002,792.002,800.002,799.3720,128
Apr 3, 20242,811.002,844.002,795.002,836.002,835.3617,931
Apr 2, 20242,868.002,896.002,792.002,798.002,797.3713,959
Mar 28, 20242,878.002,894.002,854.002,878.002,877.3510,288
Mar 27, 20242,840.002,868.002,822.002,866.002,865.3614,537
Mar 26, 20242,770.002,826.002,770.002,822.002,821.3725,526
Mar 25, 20242,808.002,818.002,758.002,771.002,770.3821,574
Mar 22, 20242,844.002,860.002,810.002,814.002,813.3724,755
Mar 21, 20242,842.002,866.002,818.002,866.002,865.3610,026
Mar 20, 20242,840.002,840.002,790.002,822.002,821.3720,553
Mar 19, 20242,842.002,842.002,804.002,835.002,834.369,920
Mar 18, 20242,836.002,860.002,830.002,840.002,839.369,204
Mar 15, 20242,845.002,860.002,834.002,840.002,839.3616,232
Mar 14, 20242,860.002,860.002,826.002,843.002,842.3615,462
Mar 13, 20242,883.002,900.002,852.002,857.002,856.3622,061
Mar 12, 20242,858.002,868.002,826.002,868.002,867.3618,785