Greggs plc (LON:GRG)
London · Delayed Price · Currency is GBP · Price in GBX 1,635.00
+3.00 (0.18%)
Mar 5, 2026, 9:55 AM GMT
Greggs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,632.00 | 1,635.00 | 1,605.00 | 1,627.00 | - | -0.31% | 77,427 |
| Mar 4, 2026 | 1,608.00 | 1,652.00 | 1,608.00 | 1,632.00 | 1,632.00 | 1.68% | 698,870 |
| Mar 3, 2026 | 1,540.00 | 1,618.00 | 1,510.00 | 1,605.00 | 1,605.00 | 2.16% | 1,081,375 |
| Mar 2, 2026 | 1,566.00 | 1,572.00 | 1,539.00 | 1,571.00 | 1,571.00 | -0.82% | 737,315 |
| Feb 27, 2026 | 1,589.00 | 1,593.00 | 1,569.00 | 1,584.00 | 1,584.00 | -0.31% | 755,984 |
| Feb 26, 2026 | 1,594.00 | 1,611.00 | 1,582.00 | 1,589.00 | 1,589.00 | -0.44% | 327,688 |
| Feb 25, 2026 | 1,597.00 | 1,607.00 | 1,581.00 | 1,596.00 | 1,596.00 | - | 358,885 |
| Feb 24, 2026 | 1,612.00 | 1,640.00 | 1,584.00 | 1,596.00 | 1,596.00 | 0.95% | 446,670 |
| Feb 23, 2026 | 1,595.00 | 1,612.00 | 1,566.00 | 1,581.00 | 1,581.00 | -0.82% | 361,577 |
| Feb 20, 2026 | 1,580.00 | 1,611.00 | 1,571.00 | 1,594.00 | 1,594.00 | 0.95% | 465,791 |
| Feb 19, 2026 | 1,604.00 | 1,610.00 | 1,563.00 | 1,579.00 | 1,579.00 | -0.38% | 606,033 |
| Feb 18, 2026 | 1,588.00 | 1,602.00 | 1,571.00 | 1,585.00 | 1,585.00 | 1.41% | 622,600 |
| Feb 17, 2026 | 1,562.00 | 1,583.00 | 1,556.00 | 1,563.00 | 1,563.00 | -0.13% | 387,340 |
| Feb 16, 2026 | 1,571.00 | 1,587.00 | 1,556.00 | 1,565.00 | 1,565.00 | 0.19% | 377,727 |
| Feb 13, 2026 | 1,580.00 | 1,592.00 | 1,562.00 | 1,562.00 | 1,562.00 | -1.08% | 537,408 |
| Feb 12, 2026 | 1,614.00 | 1,614.00 | 1,574.00 | 1,579.00 | 1,579.00 | -1.25% | 563,438 |
| Feb 11, 2026 | 1,645.00 | 1,645.00 | 1,599.00 | 1,599.00 | 1,599.00 | -2.32% | 713,964 |
| Feb 10, 2026 | 1,640.00 | 1,652.00 | 1,631.00 | 1,637.00 | 1,637.00 | -0.18% | 525,320 |
| Feb 9, 2026 | 1,625.00 | 1,655.00 | 1,580.00 | 1,640.00 | 1,640.00 | -2.38% | 1,088,072 |
| Feb 6, 2026 | 1,675.00 | 1,683.00 | 1,653.00 | 1,680.00 | 1,680.00 | 0.30% | 249,888 |
| Feb 5, 2026 | 1,704.00 | 1,705.00 | 1,669.00 | 1,675.00 | 1,675.00 | -1.76% | 857,539 |
| Feb 4, 2026 | 1,628.00 | 1,708.00 | 1,623.00 | 1,705.00 | 1,705.00 | 5.18% | 1,604,698 |
| Feb 3, 2026 | 1,645.00 | 1,651.00 | 1,608.00 | 1,621.00 | 1,621.00 | -1.34% | 474,849 |
| Feb 2, 2026 | 1,604.00 | 1,643.00 | 1,604.00 | 1,643.00 | 1,643.00 | 2.24% | 407,835 |
| Jan 30, 2026 | 1,626.00 | 1,641.00 | 1,607.00 | 1,607.00 | 1,607.00 | -1.11% | 870,924 |
| Jan 29, 2026 | 1,655.00 | 1,661.00 | 1,625.00 | 1,625.00 | 1,625.00 | -1.34% | 369,454 |
| Jan 28, 2026 | 1,650.00 | 1,663.00 | 1,632.00 | 1,647.00 | 1,647.00 | 0.86% | 540,794 |
| Jan 27, 2026 | 1,661.00 | 1,661.00 | 1,625.00 | 1,633.00 | 1,633.00 | -1.92% | 463,130 |
| Jan 26, 2026 | 1,661.00 | 1,679.00 | 1,661.00 | 1,665.00 | 1,665.00 | 0.12% | 270,050 |
| Jan 23, 2026 | 1,665.00 | 1,669.00 | 1,650.00 | 1,663.00 | 1,663.00 | 0.18% | 202,852 |
| Jan 22, 2026 | 1,666.00 | 1,680.00 | 1,642.00 | 1,660.00 | 1,660.00 | 0.61% | 407,397 |
| Jan 21, 2026 | 1,654.00 | 1,676.00 | 1,626.00 | 1,650.00 | 1,650.00 | -0.48% | 408,915 |
| Jan 20, 2026 | 1,666.00 | 1,672.00 | 1,644.00 | 1,658.00 | 1,658.00 | -0.66% | 325,585 |
| Jan 19, 2026 | 1,647.00 | 1,673.00 | 1,627.00 | 1,669.00 | 1,669.00 | 0.85% | 310,890 |
| Jan 16, 2026 | 1,675.00 | 1,684.00 | 1,641.00 | 1,655.00 | 1,655.00 | -1.08% | 322,377 |
| Jan 15, 2026 | 1,639.00 | 1,698.00 | 1,630.00 | 1,673.00 | 1,673.00 | 2.58% | 542,714 |
| Jan 14, 2026 | 1,627.00 | 1,646.00 | 1,604.00 | 1,631.00 | 1,631.00 | 0.18% | 439,154 |
| Jan 13, 2026 | 1,628.00 | 1,648.00 | 1,622.00 | 1,628.00 | 1,628.00 | 0.18% | 313,313 |
| Jan 12, 2026 | 1,637.00 | 1,666.00 | 1,617.00 | 1,625.00 | 1,625.00 | -0.67% | 520,501 |
| Jan 9, 2026 | 1,650.00 | 1,674.00 | 1,628.00 | 1,636.00 | 1,636.00 | -1.27% | 628,832 |
| Jan 8, 2026 | 1,744.00 | 1,758.00 | 1,588.00 | 1,657.00 | 1,657.00 | -6.54% | 2,644,254 |
| Jan 7, 2026 | 1,720.00 | 1,778.00 | 1,700.00 | 1,773.00 | 1,773.00 | 1.78% | 870,789 |
| Jan 6, 2026 | 1,743.00 | 1,756.50 | 1,711.92 | 1,742.00 | 1,742.00 | -0.85% | 425,431 |
| Jan 5, 2026 | 1,680.00 | 1,757.00 | 1,675.00 | 1,757.00 | 1,757.00 | 4.77% | 607,835 |
| Jan 2, 2026 | 1,687.00 | 1,696.00 | 1,667.00 | 1,677.00 | 1,677.00 | -0.18% | 275,954 |
| Dec 31, 2025 | 1,688.00 | 1,688.00 | 1,675.00 | 1,680.00 | 1,680.00 | -0.36% | 78,179 |
| Dec 30, 2025 | 1,694.00 | 1,694.00 | 1,669.00 | 1,686.00 | 1,686.00 | 0.54% | 144,724 |
| Dec 29, 2025 | 1,683.00 | 1,695.00 | 1,667.00 | 1,677.00 | 1,677.00 | -0.36% | 290,836 |
| Dec 24, 2025 | 1,665.00 | 1,689.90 | 1,665.00 | 1,683.00 | 1,683.00 | 0.42% | 70,613 |
| Dec 23, 2025 | 1,680.00 | 1,697.00 | 1,665.00 | 1,676.00 | 1,676.00 | -0.24% | 207,077 |