Greggs PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,577.00 | 1,579.00 | 1,540.00 | 1,558.00 | 1,491.96 | 403,747 |
| 2025-11-10 | 1,552.00 | 1,572.00 | 1,546.00 | 1,554.00 | 1,488.13 | 416,372 |
| 2025-11-07 | 1,600.00 | 1,600.00 | 1,556.00 | 1,557.00 | 1,491.00 | 452,387 |
| 2025-11-06 | 1,602.00 | 1,619.00 | 1,576.00 | 1,576.00 | 1,509.20 | 283,288 |
| 2025-11-05 | 1,575.00 | 1,620.00 | 1,558.00 | 1,607.00 | 1,538.88 | 431,732 |
| 2025-11-04 | 1,590.00 | 1,597.00 | 1,552.00 | 1,568.00 | 1,501.54 | 460,064 |
| 2025-11-03 | 1,610.00 | 1,624.00 | 1,590.00 | 1,590.00 | 1,522.61 | 402,063 |
| 2025-10-31 | 1,659.00 | 1,667.00 | 1,613.00 | 1,613.00 | 1,544.63 | 559,615 |
| 2025-10-30 | 1,673.00 | 1,676.00 | 1,646.00 | 1,659.00 | 1,588.68 | 419,791 |
| 2025-10-29 | 1,687.00 | 1,696.00 | 1,665.00 | 1,672.00 | 1,601.13 | 427,352 |
| 2025-10-28 | 1,681.00 | 1,700.00 | 1,672.00 | 1,688.00 | 1,616.45 | 190,893 |
| 2025-10-27 | 1,702.00 | 1,709.00 | 1,681.00 | 1,683.00 | 1,611.66 | 279,299 |
| 2025-10-24 | 1,725.00 | 1,728.00 | 1,686.00 | 1,706.00 | 1,633.69 | 263,027 |
| 2025-10-23 | 1,706.00 | 1,718.00 | 1,684.00 | 1,710.00 | 1,637.52 | 310,570 |
← NewerPage 5 of 5 · 254 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.