Greggs plc (FRA:41G1)
Germany flag Germany · Delayed Price · Currency is EUR
20.40
+1.80 (9.68%)
At close: Oct 22, 2025

Greggs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202519.3019.3019.3019.30--5.39%-
Oct 22, 202518.8020.4018.8020.40-9.68%195
Oct 21, 202518.6018.6018.6018.60--0.53%1,100
Oct 20, 202518.7018.7018.7018.70-0.54%1,100
Oct 17, 202518.6018.6018.6018.60--1,100
Oct 16, 202518.4018.6018.4018.60-1.64%1,100
Oct 15, 202518.3018.3018.3018.30--1.08%-
Oct 14, 202518.5018.5018.5018.50--2.63%-
Oct 13, 202518.5019.0018.5019.00-0.53%100
Oct 10, 202518.9018.9018.9018.90--1.05%50
Oct 9, 202519.1019.1019.1019.10-1.60%-
Oct 8, 202518.8018.8018.8018.80--1.57%50
Oct 7, 202519.1019.1019.1019.10-1.06%50
Oct 6, 202518.9018.9018.9018.90-1.61%-
Oct 3, 202518.6018.6018.6018.60--4.62%50
Oct 2, 202519.5019.5019.5019.50-8.33%-
Oct 1, 202518.0018.0018.0018.00---
Sep 30, 202518.0018.0018.0018.00--50
Sep 29, 202518.0018.0018.0018.00-5.88%-
Sep 26, 202517.0017.0017.0017.00--1.16%50
Sep 25, 202517.2017.2017.2017.20--1.15%-
Sep 24, 202517.4017.4017.4017.40-0.58%-
Sep 23, 202517.3017.3017.3017.30--1.14%50
Sep 22, 202517.5017.5017.5017.50--4.89%-
Sep 19, 202517.7018.4017.7018.40-3.37%50
Sep 18, 202517.8017.8017.8017.80---
Sep 17, 202517.8017.8017.8017.80--0.56%150
Sep 16, 202517.9017.9017.9017.90--4.79%-
Sep 15, 202517.9018.8017.9018.80--0.53%150
Sep 12, 202518.2018.9018.2018.90-4.42%120
Sep 11, 202518.1018.1018.1018.10--2.69%39
Sep 10, 202518.6018.6018.6018.60--39
Sep 9, 202518.6018.6018.6018.60--3.63%39
Sep 8, 202518.5019.3018.5019.30-5.46%39
Sep 5, 202518.3018.3018.3018.30--3.68%580
Sep 4, 202518.6019.1018.6019.00-6.74%580
Sep 3, 202517.8017.8017.8017.80--4.30%580
Sep 2, 202518.5019.1018.5018.60--2.62%580
Sep 1, 202517.9019.1017.9019.10-5.52%59
Aug 29, 202518.1018.1018.1018.10--4.23%625
Aug 28, 202518.2019.0018.2018.90-4.42%625
Aug 27, 202518.1018.1018.1018.10--2.16%1,020
Aug 26, 202518.5018.5018.5018.50---
Aug 25, 202518.5018.5018.5018.50-2.78%-
Aug 22, 202518.0018.0018.0018.00--1.64%1,020
Aug 21, 202518.3018.3018.3018.30--0.54%-
Aug 20, 202518.4018.4018.4018.40--0.54%1,020
Aug 19, 202517.9018.5017.9018.50--0.54%1,020
Aug 18, 202518.0018.6018.0018.60-1.64%54
Aug 15, 202518.3018.3018.3018.30-1.67%60