GRG.L - Greggs plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20181,306.001,319.001,301.001,315.001,315.001,034,866
Jan 18, 20181,319.001,321.001,303.001,308.001,308.00183,666
Jan 17, 20181,333.001,340.001,312.001,316.001,316.00282,300
Jan 16, 20181,311.001,351.001,301.001,336.001,336.00658,113
Jan 15, 20181,325.001,333.001,294.001,305.001,305.00374,327
Jan 12, 20181,334.001,341.001,328.001,329.001,329.00293,341
Jan 11, 20181,349.001,349.001,327.001,331.001,331.00300,008
Jan 10, 20181,355.001,359.001,327.001,337.001,337.00295,314
Jan 09, 20181,360.001,364.001,346.001,357.001,357.00285,016
Jan 08, 20181,377.001,382.001,356.001,360.001,360.00260,779
Jan 05, 20181,369.001,383.001,368.001,380.001,380.00229,920
Jan 04, 20181,378.001,380.001,370.001,370.001,370.00239,140
Jan 03, 20181,374.001,386.001,368.001,373.001,373.00213,772
Jan 02, 20181,399.001,400.001,376.001,380.001,380.00161,859
Dec 29, 20171,388.001,399.001,387.001,399.001,399.0038,459
Dec 28, 20171,359.001,400.001,359.001,386.001,386.00184,629
Dec 27, 20171,359.001,365.001,347.001,362.001,362.00173,915
Dec 22, 20171,371.001,371.001,359.001,359.001,359.0061,419
Dec 21, 20171,362.001,369.001,356.001,359.001,359.00231,888
Dec 20, 20171,365.001,374.001,358.001,360.001,360.00205,759
Dec 19, 20171,360.001,366.001,344.001,365.001,365.00294,852
Dec 18, 20171,359.001,360.001,345.001,358.001,358.00274,742
Dec 15, 20171,349.001,351.001,338.001,350.001,350.00287,209
Dec 14, 20171,333.001,351.001,324.001,349.001,349.00236,182
Dec 13, 20171,350.001,350.001,335.001,340.001,340.00233,296
Dec 12, 20171,350.001,352.001,338.001,348.001,348.00222,477
Dec 11, 20171,353.001,356.001,341.001,353.001,353.00255,122
Dec 08, 20171,323.001,349.001,323.001,348.001,348.00223,907
Dec 07, 20171,345.001,353.001,318.001,328.001,328.00257,785
Dec 06, 20171,315.001,352.001,297.001,343.001,343.00414,429
Dec 05, 20171,300.001,324.001,289.001,315.001,315.00263,588
Dec 04, 20171,334.001,340.001,302.001,316.001,316.00349,771
Dec 01, 20171,335.001,337.001,314.001,331.001,331.00349,253
Nov 30, 20171,339.001,339.001,326.001,328.001,328.00235,334
Nov 29, 20171,353.001,353.001,336.001,340.001,340.00158,883
Nov 28, 20171,351.001,359.001,341.001,348.001,348.00196,406
Nov 27, 20171,362.001,362.001,340.001,348.001,348.0092,645
Nov 24, 20171,359.001,360.001,348.001,360.001,360.00121,259
Nov 23, 20171,348.001,362.001,348.001,356.001,356.00110,368
Nov 22, 20171,362.001,371.001,358.001,360.001,360.00198,601
Nov 21, 20171,356.001,367.001,350.001,361.001,361.00256,391
Nov 20, 20171,349.001,365.001,349.001,360.001,360.00147,424
Nov 17, 20171,357.001,360.001,340.001,357.001,357.00205,424
Nov 16, 20171,327.001,356.001,318.001,356.001,356.00208,594
Nov 15, 20171,341.001,341.001,318.001,322.001,322.00173,962
Nov 14, 20171,309.001,337.001,309.001,337.001,337.00224,745
Nov 13, 20171,334.001,336.201,305.001,315.001,315.00193,794
Nov 10, 20171,300.001,325.001,299.501,325.001,325.00389,079
Nov 09, 20171,291.001,303.001,277.001,295.001,295.00853,040
Nov 08, 20171,315.001,325.001,285.921,288.001,288.00203,427
Nov 07, 20171,319.001,332.251,312.001,315.001,315.00205,237
Nov 06, 20171,296.001,319.001,290.001,315.001,315.00196,503
Nov 03, 20171,280.001,297.001,280.001,294.001,294.00131,033
Nov 02, 20171,278.001,297.501,256.001,290.001,290.00164,139
Nov 01, 20171,286.001,291.001,273.001,275.001,275.00254,804
Oct 31, 20171,275.001,279.001,265.001,274.001,274.00141,977
Oct 30, 20171,279.001,294.001,262.001,274.001,274.00124,347
Oct 27, 20171,290.001,290.001,257.001,281.001,281.00141,648
Oct 26, 20171,278.001,284.001,270.001,284.001,284.00181,420
Oct 25, 20171,273.001,280.501,260.401,273.001,273.00203,360
Oct 24, 20171,272.001,278.501,256.901,268.001,268.00163,101
Oct 23, 20171,280.001,290.001,270.501,282.001,282.00221,488
Oct 20, 20171,286.001,287.001,275.001,283.001,283.00126,298
Oct 19, 20171,277.001,291.051,267.001,276.001,276.001,284,400
Oct 18, 20171,281.001,287.001,271.001,283.001,283.00156,033
Oct 17, 20171,287.001,290.651,268.001,275.001,275.00137,422
Oct 16, 20171,293.001,293.001,277.001,282.001,282.00105,239
Oct 13, 20171,290.001,292.751,277.001,289.001,289.00127,033
Oct 12, 20171,277.001,290.001,266.001,287.001,287.00176,310
Oct 11, 20171,264.001,266.001,257.001,262.001,262.00197,272
Oct 10, 20171,251.001,265.001,251.001,256.001,256.00113,196
Oct 09, 20171,263.001,272.561,253.001,255.001,255.00108,935
Oct 06, 20171,288.001,296.251,264.001,265.001,265.00212,654
Oct 05, 20171,292.001,304.841,278.001,283.001,283.00348,533
Oct 04, 20171,269.001,287.751,247.001,272.001,272.00262,119
Oct 03, 20171,251.001,281.001,249.501,267.001,267.00355,058
Oct 02, 20171,250.001,260.001,243.001,250.001,250.00191,180
Sep 29, 20171,244.001,248.251,237.651,247.001,247.00260,080
Sep 28, 20171,217.001,246.001,211.001,246.001,246.00173,163
Sep 27, 20171,214.001,220.001,201.001,219.001,219.00338,497
Sep 26, 20171,223.001,223.001,200.001,204.001,204.00195,995
Sep 25, 20171,205.001,221.001,201.451,220.001,220.00115,683
Sep 22, 20171,183.001,208.001,174.101,208.001,208.00224,539
Sep 21, 20171,204.001,204.001,185.001,190.001,190.00126,255
Sep 20, 20171,207.001,213.001,205.001,212.001,212.00172,871
Sep 19, 20171,222.001,232.601,201.001,210.001,210.00127,307
Sep 18, 20171,220.001,220.001,205.001,212.001,212.00150,143
Sep 15, 20171,201.001,214.001,198.001,211.001,211.00227,660
Sep 14, 20171,224.001,257.001,212.001,217.001,217.00188,746
Sep 13, 20171,224.001,225.251,215.001,222.001,222.00184,828
Sep 12, 20171,215.001,223.001,203.001,219.001,219.00202,823
Sep 11, 20171,222.001,222.001,201.001,213.001,213.00183,497
Sep 08, 20171,193.001,219.001,183.001,196.001,196.00205,883
Sep 07, 20171,184.001,196.001,175.001,193.001,193.00481,371
Sep 07, 201710.3 Dividend
Sep 06, 20171,204.001,206.601,185.001,190.001,179.70242,405
Sep 05, 20171,215.001,245.001,202.001,203.001,192.5990,944
Sep 04, 20171,219.001,239.001,206.001,209.001,198.54118,490
Sep 01, 20171,201.001,223.001,201.001,219.001,208.45133,399
Aug 31, 20171,175.001,203.801,175.001,203.001,192.59133,885
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...