Greggs PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1,483.50 | 1,546.50 | 1,470.00 | 1,512.00 | 1,495.95 | 454,543 |
| 2026-05-05 | 1,516.50 | 1,526.00 | 1,446.17 | 1,472.50 | 1,456.87 | 447,087 |
| 2026-05-01 | 1,531.00 | 1,550.00 | 1,510.00 | 1,516.50 | 1,500.40 | 198,585 |
| 2026-04-30 | 1,508.50 | 1,523.50 | 1,490.00 | 1,517.00 | 1,500.90 | 316,822 |
| 2026-04-29 | 1,581.50 | 1,595.50 | 1,556.50 | 1,557.00 | 1,491.00 | 232,737 |
| 2026-04-28 | 1,625.00 | 1,649.00 | 1,577.50 | 1,595.00 | 1,527.39 | 474,728 |
| 2026-04-27 | 1,633.00 | 1,661.00 | 1,623.50 | 1,636.00 | 1,566.66 | 323,843 |
| 2026-04-24 | 1,604.50 | 1,632.50 | 1,591.00 | 1,632.50 | 1,563.30 | 262,408 |
← NewerPage 3 of 3 · 128 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.