Greggs plc (LON:GRG)
London · Delayed Price · Currency is GBP · Price in GBX 1,521.00
+2.00 (0.13%)
At close: Mar 26, 2026
Greggs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,517.00 | 1,544.00 | 1,508.00 | 1,526.00 | - | 0.46% | 92,529 |
| Mar 25, 2026 | 1,515.00 | 1,534.00 | 1,502.00 | 1,519.00 | 1,519.00 | 1.27% | 334,647 |
| Mar 24, 2026 | 1,534.00 | 1,534.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.40% | 316,348 |
| Mar 23, 2026 | 1,514.00 | 1,554.00 | 1,477.00 | 1,506.00 | 1,506.00 | -2.40% | 531,578 |
| Mar 20, 2026 | 1,571.00 | 1,571.00 | 1,533.00 | 1,543.00 | 1,543.00 | -1.09% | 1,017,584 |
| Mar 19, 2026 | 1,582.00 | 1,594.00 | 1,557.00 | 1,560.00 | 1,560.00 | -2.01% | 389,900 |
| Mar 18, 2026 | 1,606.00 | 1,629.00 | 1,585.00 | 1,592.00 | 1,592.00 | -0.93% | 697,332 |
| Mar 17, 2026 | 1,612.00 | 1,617.00 | 1,585.00 | 1,607.00 | 1,607.00 | -0.25% | 397,887 |
| Mar 16, 2026 | 1,631.00 | 1,640.00 | 1,582.00 | 1,611.00 | 1,611.00 | -2.30% | 346,138 |
| Mar 13, 2026 | 1,683.00 | 1,687.00 | 1,625.00 | 1,649.00 | 1,649.00 | -1.96% | 456,715 |
| Mar 12, 2026 | 1,664.00 | 1,722.00 | 1,646.00 | 1,682.00 | 1,682.00 | 1.14% | 550,407 |
| Mar 11, 2026 | 1,661.00 | 1,677.00 | 1,644.00 | 1,663.00 | 1,663.00 | -0.24% | 234,630 |
| Mar 10, 2026 | 1,678.00 | 1,680.00 | 1,630.00 | 1,667.00 | 1,667.00 | 0.30% | 429,010 |
| Mar 9, 2026 | 1,649.00 | 1,676.00 | 1,632.00 | 1,662.00 | 1,662.00 | -0.84% | 572,822 |
| Mar 6, 2026 | 1,676.00 | 1,702.74 | 1,657.00 | 1,676.00 | 1,676.00 | - | 598,065 |
| Mar 5, 2026 | 1,632.00 | 1,676.00 | 1,604.00 | 1,676.00 | 1,676.00 | 2.70% | 584,628 |
| Mar 4, 2026 | 1,608.00 | 1,654.00 | 1,606.00 | 1,632.00 | 1,632.00 | 1.68% | 698,907 |
| Mar 3, 2026 | 1,540.00 | 1,618.00 | 1,510.00 | 1,605.00 | 1,605.00 | 2.16% | 1,099,281 |
| Mar 2, 2026 | 1,566.00 | 1,582.00 | 1,524.00 | 1,571.00 | 1,571.00 | -0.82% | 737,503 |
| Feb 27, 2026 | 1,589.00 | 1,601.00 | 1,568.00 | 1,584.00 | 1,584.00 | -0.31% | 758,520 |
| Feb 26, 2026 | 1,594.00 | 1,611.00 | 1,581.00 | 1,589.00 | 1,589.00 | -0.44% | 327,811 |
| Feb 25, 2026 | 1,597.00 | 1,607.00 | 1,579.00 | 1,596.00 | 1,596.00 | - | 358,921 |
| Feb 24, 2026 | 1,612.00 | 1,640.00 | 1,579.00 | 1,596.00 | 1,596.00 | 0.95% | 446,811 |
| Feb 23, 2026 | 1,595.00 | 1,612.00 | 1,566.00 | 1,581.00 | 1,581.00 | -0.82% | 361,631 |
| Feb 20, 2026 | 1,580.00 | 1,612.00 | 1,570.00 | 1,594.00 | 1,594.00 | 0.95% | 475,918 |
| Feb 19, 2026 | 1,604.00 | 1,624.00 | 1,563.00 | 1,579.00 | 1,579.00 | -0.38% | 606,057 |
| Feb 18, 2026 | 1,588.00 | 1,602.08 | 1,570.00 | 1,585.00 | 1,585.00 | 1.41% | 622,617 |
| Feb 17, 2026 | 1,562.00 | 1,583.00 | 1,556.00 | 1,563.00 | 1,563.00 | -0.13% | 387,367 |
| 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 | 1,622.00 | 1,574.00 | 1,579.00 | 1,579.00 | -1.25% | 563,737 |
| Feb 11, 2026 | 1,645.00 | 1,645.00 | 1,599.00 | 1,599.00 | 1,599.00 | -2.32% | 714,876 |
| Feb 10, 2026 | 1,640.00 | 1,658.00 | 1,629.00 | 1,637.00 | 1,637.00 | -0.18% | 525,531 |
| Feb 9, 2026 | 1,625.00 | 1,661.03 | 1,574.00 | 1,640.00 | 1,640.00 | -2.38% | 1,092,154 |
| Feb 6, 2026 | 1,675.00 | 1,685.00 | 1,650.00 | 1,680.00 | 1,680.00 | 0.30% | 249,934 |
| Feb 5, 2026 | 1,704.00 | 1,705.00 | 1,669.00 | 1,675.00 | 1,675.00 | -1.76% | 857,772 |
| Feb 4, 2026 | 1,628.00 | 1,708.00 | 1,621.00 | 1,705.00 | 1,705.00 | 5.18% | 1,604,723 |
| Feb 3, 2026 | 1,645.00 | 1,651.00 | 1,608.00 | 1,621.00 | 1,621.00 | -1.34% | 474,906 |
| Feb 2, 2026 | 1,604.00 | 1,643.00 | 1,603.00 | 1,643.00 | 1,643.00 | 2.24% | 409,668 |
| Jan 30, 2026 | 1,626.00 | 1,645.00 | 1,607.00 | 1,607.00 | 1,607.00 | -1.11% | 870,982 |
| Jan 29, 2026 | 1,655.00 | 1,669.00 | 1,625.00 | 1,625.00 | 1,625.00 | -1.34% | 369,529 |
| Jan 28, 2026 | 1,650.00 | 1,663.00 | 1,632.00 | 1,647.00 | 1,647.00 | 0.86% | 540,849 |
| Jan 27, 2026 | 1,661.00 | 1,671.00 | 1,624.00 | 1,633.00 | 1,633.00 | -1.92% | 463,207 |
| Jan 26, 2026 | 1,661.00 | 1,680.00 | 1,661.00 | 1,665.00 | 1,665.00 | 0.12% | 270,429 |
| Jan 23, 2026 | 1,665.00 | 1,675.18 | 1,650.00 | 1,663.00 | 1,663.00 | 0.18% | 202,888 |
| Jan 22, 2026 | 1,666.00 | 1,680.00 | 1,642.00 | 1,660.00 | 1,660.00 | 0.61% | 409,286 |
| Jan 21, 2026 | 1,654.00 | 1,676.00 | 1,625.00 | 1,650.00 | 1,650.00 | -0.48% | 408,965 |
| Jan 20, 2026 | 1,666.00 | 1,677.00 | 1,643.00 | 1,658.00 | 1,658.00 | -0.66% | 328,334 |
| 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 | 1,640.00 | 1,655.00 | 1,655.00 | -1.08% | 322,416 |