Greggs plc (LON:GRG)
London · Delayed Price · Currency is GBP · Price in GBX 1,728.00
-9.00 (-0.52%)
At close: Dec 19, 2025
Greggs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,732.00 | 1,741.00 | 1,712.00 | 1,728.00 | 1,728.00 | -0.52% | 621,546 |
| Dec 18, 2025 | 1,728.00 | 1,741.00 | 1,711.00 | 1,737.00 | 1,737.00 | 0.23% | 442,132 |
| Dec 17, 2025 | 1,725.00 | 1,734.00 | 1,712.00 | 1,733.00 | 1,733.00 | 0.76% | 406,465 |
| Dec 16, 2025 | 1,683.00 | 1,720.00 | 1,667.00 | 1,720.00 | 1,720.00 | 3.49% | 488,575 |
| Dec 15, 2025 | 1,635.00 | 1,668.00 | 1,631.00 | 1,662.00 | 1,662.00 | 2.09% | 274,263 |
| Dec 12, 2025 | 1,667.00 | 1,670.00 | 1,628.00 | 1,628.00 | 1,628.00 | -1.81% | 435,517 |
| Dec 11, 2025 | 1,634.00 | 1,658.00 | 1,634.00 | 1,658.00 | 1,658.00 | 1.16% | 258,186 |
| Dec 10, 2025 | 1,612.00 | 1,650.00 | 1,612.00 | 1,639.00 | 1,639.00 | 0.74% | 216,368 |
| Dec 9, 2025 | 1,637.00 | 1,643.00 | 1,617.00 | 1,627.00 | 1,627.00 | -0.18% | 349,177 |
| Dec 8, 2025 | 1,681.00 | 1,681.00 | 1,630.00 | 1,630.00 | 1,630.00 | -2.63% | 347,324 |
| Dec 5, 2025 | 1,650.00 | 1,704.00 | 1,645.00 | 1,674.00 | 1,674.00 | 5.28% | 1,030,299 |
| Dec 4, 2025 | 1,588.00 | 1,626.00 | 1,579.00 | 1,590.00 | 1,590.00 | 0.95% | 262,946 |
| Dec 3, 2025 | 1,610.00 | 1,611.00 | 1,575.00 | 1,575.00 | 1,575.00 | -2.42% | 391,590 |
| Dec 2, 2025 | 1,668.00 | 1,681.00 | 1,609.00 | 1,614.00 | 1,614.00 | -2.83% | 543,463 |
| Dec 1, 2025 | 1,572.00 | 1,661.00 | 1,572.00 | 1,661.00 | 1,661.00 | 6.47% | 881,471 |
| Nov 28, 2025 | 1,565.00 | 1,574.00 | 1,551.00 | 1,560.00 | 1,560.00 | 0.06% | 351,049 |
| Nov 27, 2025 | 1,550.00 | 1,565.00 | 1,529.00 | 1,559.00 | 1,559.00 | -0.13% | 330,493 |
| Nov 26, 2025 | 1,489.00 | 1,561.00 | 1,472.00 | 1,561.00 | 1,561.00 | 6.19% | 1,087,059 |
| Nov 25, 2025 | 1,420.00 | 1,479.00 | 1,408.00 | 1,470.00 | 1,470.00 | 3.67% | 437,136 |
| Nov 24, 2025 | 1,460.00 | 1,460.00 | 1,413.00 | 1,418.00 | 1,418.00 | -2.21% | 708,890 |
| Nov 21, 2025 | 1,430.00 | 1,468.00 | 1,416.00 | 1,450.00 | 1,450.00 | -0.82% | 969,180 |
| Nov 20, 2025 | 1,507.00 | 1,507.00 | 1,462.00 | 1,462.00 | 1,462.00 | -2.01% | 338,287 |
| Nov 19, 2025 | 1,491.00 | 1,500.00 | 1,480.70 | 1,492.00 | 1,492.00 | 0.20% | 278,774 |
| Nov 18, 2025 | 1,493.00 | 1,507.00 | 1,478.00 | 1,489.00 | 1,489.00 | -1.06% | 570,651 |
| Nov 17, 2025 | 1,551.00 | 1,551.00 | 1,503.00 | 1,505.00 | 1,505.00 | -0.99% | 316,342 |
| Nov 14, 2025 | 1,534.00 | 1,544.00 | 1,512.00 | 1,520.00 | 1,520.00 | -1.55% | 455,595 |
| Nov 13, 2025 | 1,540.00 | 1,586.00 | 1,540.00 | 1,544.00 | 1,544.00 | -1.34% | 345,172 |
| Nov 12, 2025 | 1,584.00 | 1,584.00 | 1,546.00 | 1,565.00 | 1,565.00 | 0.45% | 303,338 |
| Nov 11, 2025 | 1,577.00 | 1,579.00 | 1,540.00 | 1,558.00 | 1,558.00 | 0.26% | 403,824 |
| Nov 10, 2025 | 1,552.00 | 1,572.00 | 1,546.00 | 1,554.00 | 1,554.00 | -0.19% | 416,444 |
| Nov 7, 2025 | 1,600.00 | 1,600.00 | 1,556.00 | 1,557.00 | 1,557.00 | -1.21% | 452,434 |
| Nov 6, 2025 | 1,602.00 | 1,619.00 | 1,576.00 | 1,576.00 | 1,576.00 | -1.93% | 283,324 |
| Nov 5, 2025 | 1,575.00 | 1,620.00 | 1,558.00 | 1,607.00 | 1,607.00 | 2.49% | 431,782 |
| Nov 4, 2025 | 1,590.00 | 1,597.00 | 1,552.00 | 1,568.00 | 1,568.00 | -1.38% | 460,172 |
| Nov 3, 2025 | 1,610.00 | 1,624.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.43% | 402,147 |
| Oct 31, 2025 | 1,659.00 | 1,667.00 | 1,613.00 | 1,613.00 | 1,613.00 | -2.77% | 559,660 |
| Oct 30, 2025 | 1,673.00 | 1,676.00 | 1,646.00 | 1,659.00 | 1,659.00 | -0.78% | 419,825 |
| Oct 29, 2025 | 1,687.00 | 1,696.00 | 1,665.00 | 1,672.00 | 1,672.00 | -0.95% | 427,373 |
| Oct 28, 2025 | 1,681.00 | 1,700.00 | 1,672.00 | 1,688.00 | 1,688.00 | 0.30% | 190,920 |
| Oct 27, 2025 | 1,702.00 | 1,709.00 | 1,681.00 | 1,683.00 | 1,683.00 | -1.35% | 275,733 |
| Oct 24, 2025 | 1,725.00 | 1,728.00 | 1,686.00 | 1,706.00 | 1,706.00 | -0.23% | 263,060 |
| Oct 23, 2025 | 1,706.00 | 1,718.00 | 1,684.00 | 1,710.00 | 1,710.00 | 0.12% | 310,591 |
| Oct 22, 2025 | 1,684.00 | 1,716.00 | 1,665.00 | 1,708.00 | 1,708.00 | 2.58% | 645,317 |
| Oct 21, 2025 | 1,649.00 | 1,665.00 | 1,634.00 | 1,665.00 | 1,665.00 | 1.22% | 487,397 |
| Oct 20, 2025 | 1,675.00 | 1,676.00 | 1,637.00 | 1,645.00 | 1,645.00 | -0.78% | 342,345 |
| Oct 17, 2025 | 1,641.00 | 1,663.00 | 1,613.00 | 1,658.00 | 1,658.00 | 0.55% | 457,852 |
| Oct 16, 2025 | 1,660.00 | 1,660.00 | 1,616.00 | 1,649.00 | 1,649.00 | 1.17% | 271,761 |
| Oct 15, 2025 | 1,620.00 | 1,636.00 | 1,604.00 | 1,630.00 | 1,630.00 | 0.62% | 427,001 |
| Oct 14, 2025 | 1,637.00 | 1,654.00 | 1,617.00 | 1,620.00 | 1,620.00 | -1.28% | 383,533 |
| Oct 13, 2025 | 1,645.00 | 1,674.00 | 1,641.00 | 1,641.00 | 1,641.00 | 0.06% | 265,838 |