See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← GRG.LSE stock page

Greggs PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-252,108.002,136.002,092.002,100.001,933.58373,548
2025-02-242,100.002,130.002,088.002,110.001,942.78855,743
2025-02-212,090.002,136.002,078.002,106.001,939.10265,876
2025-02-202,086.002,096.002,071.622,082.001,917.00158,264
2025-02-192,110.002,122.002,072.002,078.001,913.32397,019
2025-02-182,128.002,134.002,104.002,114.001,946.47185,175
2025-02-172,114.002,144.002,100.002,132.001,963.04240,595
2025-02-142,146.002,178.002,120.002,136.001,966.72403,844
2025-02-132,086.002,142.002,080.002,136.001,966.72322,085
2025-02-122,132.002,132.002,084.002,086.001,920.68403,287
2025-02-112,128.002,132.002,078.002,104.001,937.26485,936
2025-02-102,100.002,112.002,084.002,112.001,944.62377,269
2025-02-072,134.002,156.002,092.002,092.001,926.21287,736
2025-02-062,130.002,186.002,130.002,142.001,972.25250,044
2025-02-052,112.002,136.002,094.002,136.001,966.72250,404
2025-02-042,112.002,146.002,100.002,116.001,948.31323,970
2025-02-032,106.002,132.002,076.002,118.001,950.15223,988
2025-01-312,118.002,158.002,100.002,152.001,981.45335,816
2025-01-302,100.002,126.002,080.002,120.001,951.99246,571
2025-01-292,168.002,168.002,092.002,092.001,926.21301,052
2025-01-282,150.002,198.002,146.002,148.001,977.77897,270
2025-01-272,112.002,170.002,088.002,152.001,981.45290,874
2025-01-242,166.002,184.002,092.002,110.001,942.78392,898
2025-01-232,066.002,092.002,038.002,086.001,920.681,412,127
2025-01-222,064.002,088.002,032.002,060.001,896.75492,481
2025-01-212,192.002,198.002,085.882,094.001,928.05824,625
2025-01-202,222.002,246.002,156.002,184.002,010.92429,202
2025-01-172,222.002,246.002,198.002,234.002,056.96277,152
2025-01-162,202.002,240.002,172.002,220.002,044.07562,524
2025-01-152,142.002,184.002,126.002,182.002,009.08372,850
2025-01-142,114.002,159.452,100.002,114.001,946.47366,386
2025-01-132,084.002,124.002,026.002,082.001,917.00952,103
2025-01-102,204.002,266.002,082.002,082.001,917.00684,767
2025-01-092,480.002,510.002,210.002,210.002,034.861,631,025
2025-01-082,840.002,890.002,620.002,626.002,417.89308,150
2025-01-072,796.002,832.002,774.002,832.002,607.56157,635
2025-01-062,800.002,845.002,780.612,800.002,578.10109,796
2025-01-032,808.002,838.002,786.002,796.002,574.4270,975
2025-01-022,818.002,818.002,762.002,810.002,587.31111,742
2024-12-312,740.002,786.002,738.002,786.002,565.2127,481
2024-12-302,800.002,800.002,734.002,748.002,530.2278,621
2024-12-272,756.002,774.002,744.002,760.002,541.2758,732
2024-12-242,770.002,774.002,724.002,774.002,554.1632,032
2024-12-232,748.002,770.002,720.002,730.002,513.6575,093
2024-12-202,742.002,772.002,742.002,766.002,546.79283,415
2024-12-192,760.002,782.002,745.992,762.002,543.11186,688
2024-12-182,766.002,802.002,766.002,794.002,572.5859,693
2024-12-172,756.002,820.002,756.002,778.002,557.84374,940
2024-12-162,798.002,848.002,798.002,816.002,592.8394,272
2024-12-132,806.002,846.002,800.002,834.002,609.41134,429
2024-12-122,796.002,800.002,762.002,782.002,561.53187,908
2024-12-112,774.002,800.002,774.002,788.002,567.05128,583
2024-12-102,770.002,798.002,761.172,788.002,567.05195,528
2024-12-092,800.002,800.002,740.002,780.002,559.69313,032
2024-12-062,798.002,798.002,724.002,758.002,539.4381,737
2024-12-052,744.002,770.002,724.002,748.002,530.22114,654
2024-12-042,792.002,792.002,730.002,758.002,539.43132,045
2024-12-032,722.002,778.002,718.002,762.002,543.11125,997
2024-12-022,702.002,734.002,686.002,716.002,500.76208,387
2024-11-292,698.002,718.002,677.152,702.002,487.87147,732
← NewerPage 8 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-100.1900 GBP
2026-04-300.5000 GBP
2025-09-110.1900 GBP
2025-05-010.5000 GBP
2024-09-050.1900 GBP
2024-04-250.8600 GBP
2023-09-070.1600 GBP
2023-04-270.4400 GBP
2022-09-080.1500 GBP
2022-05-120.4200 GBP
2022-03-240.4000 GBP
2021-09-090.1500 GBP
2020-04-160.3300 GBP
2019-09-050.4690 GBP
2019-04-250.2500 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.