• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.16% Nasdaq Down0.08%

    More On GRG.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Greggs plc (GRG.L)

    -LSE
    1,171.00 Down 12.00(1.01%) 11:37AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 2, 20151,210.001,212.001,168.001,171.00153,7001,171.00
    Jul 1, 20151,199.001,210.001,182.011,203.00118,8001,203.00
    Jun 30, 20151,190.001,204.001,183.001,183.00189,3001,183.00
    Jun 29, 20151,186.001,215.001,178.621,202.00169,6001,202.00
    Jun 26, 20151,208.001,216.001,193.421,207.00193,2001,207.00
    Jun 25, 20151,190.001,208.001,180.001,205.00334,4001,205.00
    Jun 24, 20151,191.001,194.001,179.551,185.00149,5001,185.00
    Jun 23, 20151,205.001,205.001,181.001,186.00169,2001,186.00
    Jun 22, 20151,171.001,192.001,159.881,186.00217,8001,186.00
    Jun 19, 20151,169.001,174.001,146.001,152.00582,4001,152.00
    Jun 18, 20151,161.001,166.001,143.001,156.00229,1001,156.00
    Jun 17, 20151,189.001,189.001,149.001,165.00220,9001,165.00
    Jun 16, 20151,172.001,187.001,163.001,182.00174,6001,182.00
    Jun 15, 20151,168.001,176.001,161.781,170.00128,9001,170.00
    Jun 12, 20151,190.001,197.001,170.001,184.00228,4001,184.00
    Jun 11, 20151,190.001,208.001,186.541,198.00175,4001,198.00
    Jun 10, 20151,177.001,197.281,177.001,191.00159,1001,191.00
    Jun 9, 20151,191.001,200.001,178.001,187.00203,3001,187.00
    Jun 8, 20151,182.001,194.001,176.441,185.00237,1001,185.00
    Jun 5, 20151,187.001,189.201,168.541,178.00328,3001,178.00
    Jun 4, 20151,197.001,199.921,184.001,188.00175,0001,188.00
    Jun 3, 20151,195.001,202.001,185.001,191.00425,8001,191.00
    Jun 2, 20151,206.001,206.001,189.001,189.00133,1001,189.00
    Jun 1, 20151,201.001,210.001,184.001,198.00781,2001,198.00
    May 29, 20151,206.001,217.001,186.001,189.00415,5001,189.00
    May 28, 20151,209.001,215.001,195.481,208.00354,1001,208.00
    May 27, 20151,162.001,218.001,162.001,211.00414,4001,211.00
    May 26, 20151,181.001,194.001,165.001,178.00155,5001,178.00
    May 25, 20151,175.001,175.001,175.001,175.0001,175.00
    May 22, 20151,180.001,206.031,170.001,175.00269,6001,175.00
    May 21, 20151,169.001,185.001,156.001,180.00383,8001,180.00
    May 20, 20151,157.001,169.921,148.001,168.00215,3001,168.00
    May 19, 20151,165.001,171.001,147.001,164.00149,9001,164.00
    May 18, 20151,141.001,155.001,138.001,155.00467,6001,155.00
    May 15, 20151,143.001,152.001,136.001,150.00230,0001,150.00
    May 14, 20151,144.001,144.001,125.771,131.00188,2001,131.00
    May 13, 20151,138.001,152.001,129.801,137.00507,8001,137.00
    May 12, 20151,174.001,189.001,140.191,142.00457,9001,142.00
    May 11, 20151,162.001,192.001,149.341,183.00274,1001,183.00
    May 8, 20151,150.001,177.001,147.001,158.00480,5001,158.00
    May 7, 20151,125.001,151.281,119.001,140.00614,3001,140.00
    May 6, 20151,146.001,152.001,130.001,136.00227,3001,136.00
    May 5, 20151,168.001,174.001,133.001,144.00525,0001,144.00
    May 4, 20151,156.001,156.001,156.001,156.0001,156.00
    May 1, 20151,190.001,193.281,153.001,156.00267,7001,156.00
    Apr 30, 20151,162.001,197.001,133.421,189.00689,5001,189.00
    Apr 29, 20151,101.001,160.001,085.001,155.00954,1001,155.00
    Apr 28, 20151,106.001,114.401,074.001,076.00374,0001,076.00
    Apr 27, 20151,092.001,126.401,085.001,111.00202,8001,111.00
    Apr 24, 20151,080.001,097.001,080.001,095.00338,8001,095.00
    Apr 23, 20151,076.001,095.001,076.001,086.00322,6001,086.00
    Apr 22, 20151,082.001,089.501,069.361,084.00431,3001,084.00
    Apr 21, 20151,070.001,090.001,067.001,083.00275,7001,083.00
    Apr 20, 20151,069.001,074.281,062.001,066.00227,1001,066.00
    Apr 17, 20151,068.001,079.001,059.001,059.00195,5001,059.00
    Apr 16, 20151,082.001,087.001,064.001,072.00551,0001,072.00
    Apr 15, 20151,055.001,087.131,048.001,083.00393,5001,083.00
    Apr 14, 20151,067.001,067.001,040.001,049.00321,7001,049.00
    Apr 13, 20151,080.001,080.001,043.001,056.00210,5001,056.00
    Apr 10, 20151,069.001,078.001,053.001,065.00330,5001,065.00
    Apr 9, 20151,036.001,071.001,028.001,070.00420,9001,070.00
    Apr 9, 201516.00 Dividend
    Apr 8, 20151,044.001,044.281,020.101,033.00564,5001,017.00
    Apr 7, 20151,033.001,040.001,022.001,037.00751,7001,020.94
    Apr 6, 20151,038.001,038.001,038.001,038.0001,021.92
    Apr 3, 20151,038.001,038.001,038.001,038.0001,021.92
    Apr 2, 20151,023.001,045.00999.001,038.00239,1001,021.92
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.