Greggs plc (LON:GRG)
London · Delayed Price · Currency is GBP · Price in GBX 2,290.00
+28.00 (1.24%)
Oct 16, 2026, 4:35 PM GMT
Greggs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2,256.00 | 2,290.00 | 2,232.00 | 2,290.00 | 2,290.00 | 1.24% | 406,270 |
| Oct 15, 2026 | 2,200.00 | 2,276.00 | 2,188.00 | 2,262.00 | 2,262.00 | 2.91% | 809,016 |
| Oct 14, 2026 | 2,150.00 | 2,212.00 | 2,150.00 | 2,198.00 | 2,198.00 | 2.61% | 465,646 |
| Oct 13, 2026 | 2,066.00 | 2,144.00 | 2,046.00 | 2,142.00 | 2,142.00 | 0.56% | 342,212 |
| Oct 12, 2026 | 2,110.00 | 2,130.00 | 2,092.00 | 2,130.00 | 2,130.00 | 1.04% | 290,417 |
| Oct 9, 2026 | 2,102.00 | 2,146.00 | 2,100.00 | 2,108.00 | 2,108.00 | 0.67% | 558,829 |
| Oct 8, 2026 | 2,062.00 | 2,102.00 | 2,062.00 | 2,094.00 | 2,094.00 | 0.77% | 301,867 |
| Oct 7, 2026 | 2,040.00 | 2,084.00 | 2,020.00 | 2,078.00 | 2,078.00 | 1.37% | 580,937 |
| Oct 6, 2026 | 2,040.00 | 2,068.00 | 2,022.00 | 2,050.00 | 2,050.00 | 1.69% | 615,204 |
| Oct 5, 2026 | 2,024.00 | 2,034.00 | 1,995.00 | 2,016.00 | 2,016.00 | -0.49% | 590,621 |
| Oct 2, 2026 | 1,980.00 | 2,054.00 | 1,973.00 | 2,026.00 | 2,026.00 | 1.91% | 990,533 |
| Oct 1, 2026 | 2,014.00 | 2,014.00 | 1,926.00 | 1,988.00 | 1,988.00 | -1.97% | 1,416,982 |
| Sep 30, 2026 | 2,030.00 | 2,058.00 | 1,954.00 | 2,028.00 | 2,028.00 | 8.16% | 1,817,287 |
| Sep 29, 2026 | 1,818.00 | 1,884.30 | 1,818.00 | 1,875.00 | 1,875.00 | 1.46% | 379,487 |
| Sep 28, 2026 | 1,864.00 | 1,889.00 | 1,828.00 | 1,848.00 | 1,848.00 | -0.70% | 433,142 |
| Sep 25, 2026 | 1,815.00 | 1,861.00 | 1,798.00 | 1,861.00 | 1,861.00 | 4.02% | 300,566 |
| Sep 24, 2026 | 1,785.00 | 1,815.00 | 1,759.00 | 1,789.00 | 1,789.00 | -0.28% | 138,293 |
| Sep 23, 2026 | 1,856.00 | 1,860.00 | 1,790.00 | 1,794.00 | 1,794.00 | -3.03% | 244,013 |
| Sep 22, 2026 | 1,827.00 | 1,866.00 | 1,820.40 | 1,850.00 | 1,850.00 | 1.76% | 276,173 |
| Sep 21, 2026 | 1,800.00 | 1,818.00 | 1,775.00 | 1,818.00 | 1,818.00 | 1.00% | 189,621 |
| Sep 18, 2026 | 1,788.00 | 1,800.20 | 1,768.00 | 1,800.00 | 1,800.00 | 0.22% | 839,301 |
| Sep 17, 2026 | 1,749.00 | 1,800.00 | 1,746.00 | 1,796.00 | 1,796.00 | 2.63% | 211,735 |
| Sep 16, 2026 | 1,713.00 | 1,767.00 | 1,706.00 | 1,750.00 | 1,750.00 | -0.28% | 226,133 |
| Sep 15, 2026 | 1,761.00 | 1,767.00 | 1,721.00 | 1,755.00 | 1,755.00 | 0.75% | 121,404 |
| 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 | 1,776.00 | 1,724.00 | 1,731.00 | 1,731.00 | -1.20% | 211,599 |
| 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 | 1,797.00 | 1,763.00 | 1,790.00 | 1,771.00 | 0.34% | 176,485 |
| 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 | 1,853.70 | 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 |