Greggs PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 3,081.00 | 3,116.00 | 3,060.00 | 3,091.00 | 2,566.19 | 105,605 |
| 2021-10-26 | 3,016.00 | 3,090.02 | 3,005.00 | 3,090.00 | 2,565.36 | 187,448 |
| 2021-10-25 | 3,123.00 | 3,123.00 | 3,017.00 | 3,039.00 | 2,523.02 | 140,870 |
| 2021-10-22 | 3,049.00 | 3,086.00 | 3,005.00 | 3,038.00 | 2,522.19 | 276,365 |
| 2021-10-21 | 3,000.00 | 3,035.90 | 2,977.00 | 3,021.00 | 2,508.07 | 414,839 |
| 2021-10-20 | 3,094.00 | 3,100.00 | 3,008.98 | 3,023.00 | 2,509.73 | 119,150 |
| 2021-10-19 | 3,085.00 | 3,123.00 | 3,068.00 | 3,099.00 | 2,572.83 | 148,167 |
| 2021-10-18 | 3,144.00 | 3,149.45 | 3,068.00 | 3,068.00 | 2,547.09 | 209,583 |
| 2021-10-15 | 3,100.00 | 3,163.00 | 3,080.00 | 3,150.00 | 2,615.17 | 252,791 |
| 2021-10-14 | 3,138.00 | 3,138.00 | 3,060.00 | 3,115.00 | 2,586.11 | 189,267 |
← NewerPage 22 of 22 · 1,270 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.