Greggs PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 1,822.00 | 2,002.00 | 1,748.00 | 2,002.00 | 1,980.75 | 2,865,482 |
| 2026-07-28 | 1,639.00 | 1,712.00 | 1,634.00 | 1,690.00 | 1,672.06 | 681,076 |
| 2026-07-27 | 1,591.00 | 1,637.00 | 1,575.00 | 1,635.00 | 1,617.65 | 549,581 |
| 2026-07-24 | 1,550.00 | 1,602.00 | 1,550.00 | 1,582.00 | 1,565.21 | 367,924 |
| 2026-07-23 | 1,600.00 | 1,617.00 | 1,558.00 | 1,560.00 | 1,543.44 | 280,257 |
← NewerPage 2 of 2 · 65 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.1900 GBP |
| 2026-04-30 | 0.5000 GBP |
| 2025-09-11 | 0.1900 GBP |
| 2025-05-01 | 0.5000 GBP |
| 2024-09-05 | 0.1900 GBP |
| 2024-04-25 | 0.8600 GBP |
| 2023-09-07 | 0.1600 GBP |
| 2023-04-27 | 0.4400 GBP |
| 2022-09-08 | 0.1500 GBP |
| 2022-05-12 | 0.4200 GBP |
| 2022-03-24 | 0.4000 GBP |
| 2021-09-09 | 0.1500 GBP |
| 2020-04-16 | 0.3300 GBP |
| 2019-09-05 | 0.4690 GBP |
| 2019-04-25 | 0.2500 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.