Greggs plc (LON:GRG)
London · Delayed Price · Currency is GBP · Price in GBX 1,733.00
-22.00 (-1.25%)
Sep 16, 2026, 9:18 AM GMT
Greggs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1,761.00 | 1,761.00 | 1,741.00 | 1,755.00 | 1,755.00 | 0.75% | 121,384 |
| Sep 14, 2026 | 1,730.00 | 1,756.00 | 1,730.00 | 1,742.00 | 1,742.00 | 0.64% | 123,355 |
| Sep 11, 2026 | 1,750.00 | 1,756.00 | 1,726.00 | 1,731.00 | 1,731.00 | -1.20% | 211,589 |
| Sep 10, 2026 | 1,775.00 | 1,776.00 | 1,739.00 | 1,752.00 | 1,752.00 | -1.07% | 153,512 |
| Sep 9, 2026 | 1,784.00 | 1,796.00 | 1,768.00 | 1,790.00 | 1,771.00 | 0.34% | 176,458 |
| Sep 8, 2026 | 1,832.00 | 1,832.00 | 1,784.00 | 1,784.00 | 1,765.06 | -2.62% | 205,930 |
| Sep 7, 2026 | 1,865.00 | 1,872.00 | 1,829.00 | 1,832.00 | 1,812.55 | -1.77% | 146,097 |
| Sep 4, 2026 | 1,855.00 | 1,878.00 | 1,825.00 | 1,865.00 | 1,845.20 | 0.54% | 325,575 |
| Sep 3, 2026 | 1,853.00 | 1,857.00 | 1,823.00 | 1,855.00 | 1,835.31 | 0.54% | 143,405 |
| Sep 2, 2026 | 1,834.00 | 1,853.67 | 1,825.00 | 1,845.00 | 1,825.42 | - | 229,041 |
| Sep 1, 2026 | 1,841.00 | 1,858.00 | 1,805.00 | 1,845.00 | 1,825.42 | -0.49% | 259,392 |
| Aug 28, 2026 | 1,858.00 | 1,887.00 | 1,837.00 | 1,854.00 | 1,834.32 | 0.38% | 174,835 |
| Aug 27, 2026 | 1,862.00 | 1,878.00 | 1,847.00 | 1,847.00 | 1,827.40 | -1.34% | 197,609 |
| Aug 26, 2026 | 1,881.00 | 1,893.00 | 1,872.00 | 1,872.00 | 1,852.13 | -0.53% | 201,480 |
| Aug 25, 2026 | 1,875.00 | 1,889.00 | 1,861.00 | 1,882.00 | 1,862.02 | 0.32% | 304,911 |
| Aug 24, 2026 | 1,829.00 | 1,894.00 | 1,829.00 | 1,876.00 | 1,856.09 | 2.07% | 331,081 |
| Aug 21, 2026 | 1,844.00 | 1,845.00 | 1,804.00 | 1,838.00 | 1,818.49 | 1.49% | 201,049 |
| Aug 20, 2026 | 1,808.00 | 1,824.00 | 1,776.00 | 1,811.00 | 1,791.78 | 0.44% | 253,426 |
| Aug 19, 2026 | 1,790.00 | 1,827.00 | 1,774.00 | 1,803.00 | 1,783.86 | 0.33% | 502,178 |
| Aug 18, 2026 | 1,794.00 | 1,821.50 | 1,788.00 | 1,797.00 | 1,777.93 | -0.06% | 743,826 |
| Aug 17, 2026 | 1,824.00 | 1,829.00 | 1,797.00 | 1,798.00 | 1,778.92 | -1.32% | 368,253 |
| Aug 14, 2026 | 1,855.00 | 1,876.00 | 1,821.00 | 1,822.00 | 1,802.66 | -1.30% | 336,000 |
| Aug 13, 2026 | 1,850.00 | 1,858.00 | 1,835.00 | 1,846.00 | 1,826.41 | -0.05% | 1,463,733 |
| Aug 12, 2026 | 1,888.00 | 1,900.00 | 1,827.00 | 1,847.00 | 1,827.40 | -2.38% | 430,540 |
| Aug 11, 2026 | 1,902.00 | 1,908.00 | 1,859.00 | 1,892.00 | 1,871.92 | -0.58% | 312,693 |
| Aug 10, 2026 | 1,914.00 | 1,920.00 | 1,894.00 | 1,903.00 | 1,882.80 | -0.78% | 281,805 |
| Aug 7, 2026 | 1,891.00 | 1,936.00 | 1,891.00 | 1,918.00 | 1,897.64 | -0.36% | 354,336 |
| Aug 6, 2026 | 1,887.00 | 1,949.00 | 1,887.00 | 1,925.00 | 1,904.57 | -0.41% | 450,780 |
| Aug 5, 2026 | 1,950.00 | 1,974.00 | 1,925.09 | 1,933.00 | 1,912.48 | -0.67% | 501,788 |
| Aug 4, 2026 | 1,936.00 | 1,955.00 | 1,912.03 | 1,946.00 | 1,925.34 | 0.10% | 687,942 |
| Aug 3, 2026 | 1,889.00 | 1,960.00 | 1,886.00 | 1,944.00 | 1,923.37 | 3.40% | 994,600 |
| Jul 31, 2026 | 1,969.00 | 1,994.00 | 1,866.00 | 1,880.00 | 1,860.04 | -7.48% | 1,237,698 |
| Jul 30, 2026 | 1,990.00 | 2,046.00 | 1,959.00 | 2,032.00 | 2,010.43 | 1.50% | 1,245,852 |
| Jul 29, 2026 | 1,822.00 | 2,002.00 | 1,748.00 | 2,002.00 | 1,980.75 | 18.46% | 2,865,482 |
| Jul 28, 2026 | 1,639.00 | 1,712.00 | 1,634.00 | 1,690.00 | 1,672.06 | 3.36% | 681,076 |
| Jul 27, 2026 | 1,591.00 | 1,637.00 | 1,575.00 | 1,635.00 | 1,617.65 | 3.35% | 549,581 |
| Jul 24, 2026 | 1,550.00 | 1,602.00 | 1,550.00 | 1,582.00 | 1,565.21 | 1.41% | 367,924 |
| Jul 23, 2026 | 1,600.00 | 1,617.00 | 1,558.00 | 1,560.00 | 1,543.44 | -3.88% | 280,257 |
| Jul 22, 2026 | 1,618.00 | 1,623.00 | 1,559.00 | 1,623.00 | 1,605.77 | 2.08% | 267,119 |
| Jul 21, 2026 | 1,568.00 | 1,609.00 | 1,533.00 | 1,590.00 | 1,573.12 | 0.63% | 823,439 |
| Jul 20, 2026 | 1,605.00 | 1,617.92 | 1,571.00 | 1,580.00 | 1,563.23 | -0.82% | 234,716 |
| Jul 17, 2026 | 1,572.00 | 1,595.00 | 1,552.00 | 1,593.00 | 1,576.09 | 1.27% | 185,664 |
| Jul 16, 2026 | 1,566.00 | 1,577.00 | 1,547.00 | 1,573.00 | 1,556.30 | 0.13% | 245,068 |
| Jul 15, 2026 | 1,550.00 | 1,579.00 | 1,540.00 | 1,571.00 | 1,554.32 | 0.83% | 169,350 |
| Jul 14, 2026 | 1,565.00 | 1,565.00 | 1,545.00 | 1,558.00 | 1,541.46 | -0.57% | 143,312 |
| Jul 13, 2026 | 1,563.00 | 1,572.00 | 1,533.00 | 1,567.00 | 1,550.37 | 0.45% | 221,063 |
| Jul 10, 2026 | 1,537.00 | 1,560.00 | 1,526.00 | 1,560.00 | 1,543.44 | 1.23% | 359,993 |
| Jul 9, 2026 | 1,513.00 | 1,541.00 | 1,497.00 | 1,541.00 | 1,524.64 | 2.05% | 346,082 |
| Jul 8, 2026 | 1,532.00 | 1,535.00 | 1,504.00 | 1,510.00 | 1,493.97 | -1.44% | 255,603 |
| Jul 7, 2026 | 1,528.00 | 1,560.00 | 1,513.00 | 1,532.00 | 1,515.74 | 0.79% | 255,185 |