Greggs plc (LON:GRG)
London · Delayed Price · Currency is GBP · Price in GBp 1,605.00
+24.00 (1.52%)
Aug 14, 2025, 5:13 PM BST
Greggs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1,583.00 | 1,608.00 | 1,564.00 | 1,605.00 | 1,605.00 | 1.52% | 445,213 |
| Aug 13, 2025 | 1,625.00 | 1,636.00 | 1,575.00 | 1,581.00 | 1,581.00 | -2.53% | 572,174 |
| Aug 12, 2025 | 1,631.00 | 1,642.00 | 1,609.00 | 1,622.00 | 1,622.00 | -0.18% | 326,293 |
| Aug 11, 2025 | 1,629.00 | 1,644.00 | 1,617.00 | 1,625.00 | 1,625.00 | -0.31% | 533,727 |
| Aug 8, 2025 | 1,621.00 | 1,640.00 | 1,621.00 | 1,630.00 | 1,630.00 | 0.49% | 365,717 |
| Aug 7, 2025 | 1,605.00 | 1,633.05 | 1,600.00 | 1,622.00 | 1,622.00 | 0.87% | 832,282 |
| Aug 6, 2025 | 1,590.00 | 1,608.00 | 1,582.00 | 1,608.00 | 1,608.00 | 0.82% | 806,498 |
| Aug 5, 2025 | 1,626.00 | 1,630.00 | 1,595.00 | 1,595.00 | 1,595.00 | -1.66% | 886,428 |
| Aug 4, 2025 | 1,585.00 | 1,625.00 | 1,580.00 | 1,622.00 | 1,622.00 | 1.88% | 552,016 |
| Aug 1, 2025 | 1,584.00 | 1,609.00 | 1,543.00 | 1,592.00 | 1,592.00 | 0.76% | 592,408 |
| Jul 31, 2025 | 1,570.00 | 1,622.00 | 1,568.00 | 1,580.00 | 1,580.00 | 0.83% | 679,592 |
| Jul 30, 2025 | 1,563.00 | 1,599.00 | 1,557.00 | 1,567.00 | 1,567.00 | - | 783,168 |
| Jul 29, 2025 | 1,500.00 | 1,640.00 | 1,499.00 | 1,567.00 | 1,567.00 | -4.74% | 2,257,756 |
| Jul 28, 2025 | 1,734.00 | 1,856.00 | 1,645.00 | 1,645.00 | 1,645.00 | -3.24% | 941,721 |
| Jul 25, 2025 | 1,708.00 | 1,726.00 | 1,691.00 | 1,700.00 | 1,700.00 | -0.99% | 534,866 |
| Jul 24, 2025 | 1,709.00 | 1,741.00 | 1,701.00 | 1,717.00 | 1,717.00 | 0.47% | 865,834 |
| Jul 23, 2025 | 1,707.00 | 1,736.00 | 1,693.00 | 1,709.00 | 1,709.00 | 0.53% | 595,943 |
| Jul 22, 2025 | 1,724.00 | 1,739.00 | 1,695.00 | 1,700.00 | 1,700.00 | -1.56% | 354,558 |
| Jul 21, 2025 | 1,729.00 | 1,746.00 | 1,711.00 | 1,727.00 | 1,727.00 | 0.06% | 298,110 |
| Jul 18, 2025 | 1,737.00 | 1,752.00 | 1,705.00 | 1,726.00 | 1,726.00 | 0.17% | 449,156 |
| Jul 17, 2025 | 1,725.00 | 1,743.00 | 1,716.00 | 1,723.00 | 1,723.00 | 1.00% | 344,001 |
| Jul 16, 2025 | 1,730.00 | 1,746.00 | 1,706.00 | 1,706.00 | 1,706.00 | -1.56% | 322,213 |
| Jul 15, 2025 | 1,728.00 | 1,767.00 | 1,727.00 | 1,733.00 | 1,733.00 | 0.12% | 493,562 |
| Jul 14, 2025 | 1,735.00 | 1,760.00 | 1,729.00 | 1,731.00 | 1,731.00 | -0.06% | 590,606 |
| Jul 11, 2025 | 1,745.00 | 1,761.00 | 1,722.00 | 1,732.00 | 1,732.00 | -0.46% | 319,928 |
| Jul 10, 2025 | 1,701.00 | 1,748.00 | 1,698.00 | 1,740.00 | 1,740.00 | 1.69% | 355,518 |
| Jul 9, 2025 | 1,752.00 | 1,777.00 | 1,711.00 | 1,711.00 | 1,711.00 | -1.44% | 721,036 |
| Jul 8, 2025 | 1,711.00 | 1,748.00 | 1,700.00 | 1,736.00 | 1,736.00 | 1.94% | 368,908 |
| Jul 7, 2025 | 1,725.00 | 1,732.00 | 1,697.00 | 1,703.00 | 1,703.00 | -1.10% | 439,433 |
| Jul 4, 2025 | 1,711.00 | 1,746.00 | 1,698.00 | 1,722.00 | 1,722.00 | 1.29% | 543,846 |
| Jul 3, 2025 | 1,708.00 | 1,757.39 | 1,700.00 | 1,700.00 | 1,700.00 | 1.49% | 1,055,622 |
| Jul 2, 2025 | 1,758.00 | 1,772.00 | 1,645.00 | 1,675.00 | 1,675.00 | -15.19% | 5,412,235 |
| Jul 1, 2025 | 1,922.00 | 1,975.00 | 1,916.00 | 1,975.00 | 1,975.00 | 2.92% | 192,459 |
| Jun 30, 2025 | 1,960.00 | 1,967.04 | 1,919.00 | 1,919.00 | 1,919.00 | -1.79% | 283,825 |
| Jun 27, 2025 | 1,931.00 | 1,963.00 | 1,917.00 | 1,954.00 | 1,954.00 | 1.98% | 232,286 |
| Jun 26, 2025 | 1,932.00 | 1,944.00 | 1,903.00 | 1,916.00 | 1,916.00 | -0.57% | 136,812 |
| Jun 25, 2025 | 1,954.00 | 1,974.18 | 1,927.00 | 1,927.00 | 1,927.00 | -1.08% | 199,149 |
| Jun 24, 2025 | 1,946.00 | 1,982.00 | 1,920.00 | 1,948.00 | 1,948.00 | 1.99% | 326,996 |
| Jun 23, 2025 | 1,905.00 | 1,913.00 | 1,877.00 | 1,910.00 | 1,910.00 | 0.32% | 278,487 |
| Jun 20, 2025 | 1,902.00 | 1,932.00 | 1,890.00 | 1,904.00 | 1,904.00 | -0.05% | 569,610 |
| Jun 19, 2025 | 1,900.00 | 1,938.00 | 1,899.00 | 1,905.00 | 1,905.00 | -1.04% | 212,237 |
| Jun 18, 2025 | 1,931.00 | 1,960.00 | 1,909.00 | 1,925.00 | 1,925.00 | -0.72% | 284,451 |
| Jun 17, 2025 | 1,936.00 | 1,957.00 | 1,909.00 | 1,939.00 | 1,939.00 | -0.62% | 175,951 |
| Jun 16, 2025 | 1,984.00 | 1,984.00 | 1,951.00 | 1,951.00 | 1,951.00 | -1.51% | 147,143 |
| Jun 13, 2025 | 1,960.00 | 1,991.00 | 1,944.00 | 1,981.00 | 1,981.00 | -0.15% | 144,186 |
| Jun 12, 2025 | 1,985.00 | 2,002.00 | 1,965.00 | 1,984.00 | 1,984.00 | -0.05% | 133,805 |
| Jun 11, 2025 | 2,022.00 | 2,022.00 | 1,968.00 | 1,985.00 | 1,985.00 | -0.15% | 234,344 |
| Jun 10, 2025 | 1,999.00 | 2,002.00 | 1,974.00 | 1,988.00 | 1,988.00 | 0.05% | 232,851 |
| Jun 9, 2025 | 1,973.00 | 1,989.00 | 1,971.00 | 1,987.00 | 1,987.00 | 0.40% | 123,057 |
| Jun 6, 2025 | 1,969.00 | 1,983.00 | 1,958.00 | 1,979.00 | 1,979.00 | 0.35% | 258,648 |