Greggs plc (LON:GRG)
London · Delayed Price · Currency is GBP · Price in GBX 1,872.00
-10.00 (-0.53%)
Aug 26, 2026, 4:35 PM GMT
Greggs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,881.00 | 1,893.00 | 1,872.00 | 1,872.00 | 1,872.00 | -0.53% | 201,480 |
| Aug 25, 2026 | 1,875.00 | 1,884.00 | 1,862.00 | 1,882.00 | 1,882.00 | 0.32% | 304,883 |
| Aug 24, 2026 | 1,829.00 | 1,893.00 | 1,829.00 | 1,876.00 | 1,876.00 | 2.07% | 331,040 |
| Aug 21, 2026 | 1,844.00 | 1,844.00 | 1,807.00 | 1,838.00 | 1,838.00 | 1.49% | 201,016 |
| Aug 20, 2026 | 1,808.00 | 1,813.00 | 1,776.00 | 1,811.00 | 1,811.00 | 0.44% | 253,413 |
| Aug 19, 2026 | 1,790.00 | 1,826.00 | 1,777.00 | 1,803.00 | 1,803.00 | 0.33% | 502,168 |
| Aug 18, 2026 | 1,794.00 | 1,821.00 | 1,793.00 | 1,797.00 | 1,797.00 | -0.06% | 743,803 |
| Aug 17, 2026 | 1,824.00 | 1,829.00 | 1,798.00 | 1,798.00 | 1,798.00 | -1.32% | 368,209 |
| Aug 14, 2026 | 1,855.00 | 1,865.00 | 1,821.00 | 1,822.00 | 1,822.00 | -1.30% | 335,986 |
| Aug 13, 2026 | 1,850.00 | 1,855.00 | 1,837.00 | 1,846.00 | 1,846.00 | -0.05% | 316,771 |
| Aug 12, 2026 | 1,888.00 | 1,890.00 | 1,828.00 | 1,847.00 | 1,847.00 | -2.38% | 430,514 |
| Aug 11, 2026 | 1,902.00 | 1,908.00 | 1,859.00 | 1,892.00 | 1,892.00 | -0.58% | 312,693 |
| Aug 10, 2026 | 1,914.00 | 1,920.00 | 1,895.00 | 1,903.00 | 1,903.00 | -0.78% | 281,770 |
| Aug 7, 2026 | 1,891.00 | 1,936.00 | 1,891.00 | 1,918.00 | 1,918.00 | -0.36% | 354,336 |
| Aug 6, 2026 | 1,887.00 | 1,949.00 | 1,887.00 | 1,925.00 | 1,925.00 | -0.41% | 450,780 |
| Aug 5, 2026 | 1,950.00 | 1,974.00 | 1,925.10 | 1,933.00 | 1,933.00 | -0.67% | 501,788 |
| Aug 4, 2026 | 1,936.00 | 1,955.00 | 1,912.00 | 1,946.00 | 1,946.00 | 0.10% | 687,942 |
| Aug 3, 2026 | 1,889.00 | 1,960.00 | 1,886.00 | 1,944.00 | 1,944.00 | 3.40% | 994,600 |
| Jul 31, 2026 | 1,969.00 | 1,994.00 | 1,866.00 | 1,880.00 | 1,880.00 | -7.48% | 1,237,698 |
| Jul 30, 2026 | 1,990.00 | 2,046.00 | 1,959.00 | 2,032.00 | 2,032.00 | 1.50% | 1,245,852 |
| Jul 29, 2026 | 1,822.00 | 2,002.00 | 1,748.00 | 2,002.00 | 2,002.00 | 18.46% | 2,865,482 |
| Jul 28, 2026 | 1,639.00 | 1,712.00 | 1,634.00 | 1,690.00 | 1,690.00 | 3.36% | 681,076 |
| Jul 27, 2026 | 1,591.00 | 1,637.00 | 1,575.00 | 1,635.00 | 1,635.00 | 3.35% | 549,581 |
| Jul 24, 2026 | 1,550.00 | 1,602.00 | 1,550.00 | 1,582.00 | 1,582.00 | 1.41% | 367,924 |
| Jul 23, 2026 | 1,600.00 | 1,617.00 | 1,558.00 | 1,560.00 | 1,560.00 | -3.88% | 280,257 |
| Jul 22, 2026 | 1,618.00 | 1,623.00 | 1,559.00 | 1,623.00 | 1,623.00 | 2.08% | 267,119 |
| Jul 21, 2026 | 1,568.00 | 1,609.00 | 1,533.00 | 1,590.00 | 1,590.00 | 0.63% | 823,439 |
| Jul 20, 2026 | 1,605.00 | 1,617.90 | 1,571.00 | 1,580.00 | 1,580.00 | -0.82% | 234,716 |
| Jul 17, 2026 | 1,572.00 | 1,595.00 | 1,552.00 | 1,593.00 | 1,593.00 | 1.27% | 185,664 |
| Jul 16, 2026 | 1,566.00 | 1,577.00 | 1,547.00 | 1,573.00 | 1,573.00 | 0.13% | 245,068 |
| Jul 15, 2026 | 1,550.00 | 1,579.00 | 1,540.00 | 1,571.00 | 1,571.00 | 0.83% | 169,350 |
| Jul 14, 2026 | 1,565.00 | 1,565.00 | 1,545.00 | 1,558.00 | 1,558.00 | -0.57% | 143,312 |
| Jul 13, 2026 | 1,563.00 | 1,572.00 | 1,533.00 | 1,567.00 | 1,567.00 | 0.45% | 221,063 |
| Jul 10, 2026 | 1,537.00 | 1,560.00 | 1,526.00 | 1,560.00 | 1,560.00 | 1.23% | 359,993 |
| Jul 9, 2026 | 1,513.00 | 1,541.00 | 1,497.00 | 1,541.00 | 1,541.00 | 2.05% | 346,082 |
| Jul 8, 2026 | 1,532.00 | 1,535.00 | 1,504.00 | 1,510.00 | 1,510.00 | -1.44% | 255,603 |
| Jul 7, 2026 | 1,528.00 | 1,560.00 | 1,513.00 | 1,532.00 | 1,532.00 | 0.79% | 255,185 |
| Jul 6, 2026 | 1,598.00 | 1,604.00 | 1,520.00 | 1,520.00 | 1,520.00 | -4.52% | 454,843 |
| Jul 3, 2026 | 1,591.00 | 1,607.00 | 1,569.00 | 1,592.00 | 1,592.00 | 0.13% | 144,303 |
| Jul 2, 2026 | 1,553.00 | 1,591.00 | 1,548.00 | 1,590.00 | 1,590.00 | 2.45% | 452,653 |
| Jul 1, 2026 | 1,579.00 | 1,603.00 | 1,507.00 | 1,552.00 | 1,552.00 | -3.00% | 1,096,525 |
| Jun 30, 2026 | 1,647.00 | 1,651.00 | 1,598.00 | 1,600.00 | 1,600.00 | -2.85% | 455,670 |
| Jun 29, 2026 | 1,657.00 | 1,671.00 | 1,629.50 | 1,647.00 | 1,647.00 | -0.06% | 410,075 |
| Jun 26, 2026 | 1,629.00 | 1,667.00 | 1,618.00 | 1,648.00 | 1,648.00 | -0.78% | 294,312 |
| Jun 25, 2026 | 1,665.00 | 1,694.00 | 1,651.00 | 1,661.00 | 1,661.00 | -0.18% | 532,981 |
| Jun 24, 2026 | 1,600.00 | 1,664.00 | 1,576.00 | 1,664.00 | 1,664.00 | 4.00% | 563,733 |
| Jun 23, 2026 | 1,603.00 | 1,609.00 | 1,586.00 | 1,600.00 | 1,600.00 | -1.11% | 132,848 |
| Jun 22, 2026 | 1,600.00 | 1,622.00 | 1,569.70 | 1,618.00 | 1,618.00 | 1.44% | 356,760 |
| Jun 19, 2026 | 1,639.00 | 1,653.00 | 1,594.00 | 1,595.00 | 1,595.00 | -2.33% | 425,512 |
| Jun 18, 2026 | 1,670.00 | 1,670.00 | 1,596.00 | 1,633.00 | 1,633.00 | -0.49% | 412,204 |