Greggs plc (LON:GRG)
London · Delayed Price · Currency is GBP · Price in GBX 1,745.00
+12.00 (0.69%)
May 27, 2026, 5:02 PM GMT
Greggs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,738.00 | 1,754.00 | 1,734.00 | 1,745.00 | 1,745.00 | 0.69% | 228,326 |
| May 26, 2026 | 1,726.00 | 1,743.00 | 1,719.00 | 1,733.00 | 1,733.00 | 0.41% | 273,610 |
| May 22, 2026 | 1,727.00 | 1,746.00 | 1,710.00 | 1,726.00 | 1,726.00 | -0.12% | 239,320 |
| May 21, 2026 | 1,671.00 | 1,728.00 | 1,671.00 | 1,728.00 | 1,728.00 | 2.01% | 197,220 |
| May 20, 2026 | 1,692.00 | 1,842.00 | 1,667.66 | 1,694.00 | 1,694.00 | 0.24% | 235,058 |
| May 19, 2026 | 1,728.00 | 1,745.00 | 1,681.00 | 1,690.00 | 1,690.00 | -2.37% | 481,646 |
| May 18, 2026 | 1,697.00 | 1,731.00 | 1,672.00 | 1,731.00 | 1,731.00 | 2.00% | 317,400 |
| May 15, 2026 | 1,697.00 | 1,700.00 | 1,653.00 | 1,697.00 | 1,697.00 | -0.59% | 343,403 |
| May 14, 2026 | 1,662.00 | 1,707.00 | 1,645.00 | 1,707.00 | 1,707.00 | 3.39% | 870,919 |
| May 13, 2026 | 1,640.00 | 1,657.40 | 1,620.00 | 1,651.00 | 1,651.00 | 0.43% | 831,466 |
| May 12, 2026 | 1,581.00 | 1,644.00 | 1,563.80 | 1,644.00 | 1,644.00 | 8.02% | 1,318,212 |
| May 11, 2026 | 1,470.00 | 1,522.71 | 1,466.00 | 1,522.00 | 1,522.00 | 2.22% | 490,532 |
| May 8, 2026 | 1,483.50 | 1,511.50 | 1,478.50 | 1,489.00 | 1,489.00 | -0.73% | 255,184 |
| May 7, 2026 | 1,512.00 | 1,519.00 | 1,467.00 | 1,500.00 | 1,500.00 | -0.79% | 535,188 |
| May 6, 2026 | 1,483.50 | 1,546.50 | 1,470.00 | 1,512.00 | 1,512.00 | 2.68% | 454,543 |
| May 5, 2026 | 1,516.50 | 1,526.00 | 1,446.17 | 1,472.50 | 1,472.50 | -2.90% | 447,087 |
| May 1, 2026 | 1,531.00 | 1,550.00 | 1,510.00 | 1,516.50 | 1,516.50 | -0.03% | 198,585 |
| Apr 30, 2026 | 1,508.50 | 1,523.50 | 1,490.00 | 1,517.00 | 1,517.00 | 0.66% | 316,822 |
| Apr 29, 2026 | 1,581.50 | 1,595.50 | 1,556.50 | 1,557.00 | 1,507.00 | -2.38% | 232,737 |
| Apr 28, 2026 | 1,625.00 | 1,649.00 | 1,577.50 | 1,595.00 | 1,543.78 | -2.51% | 474,723 |
| Apr 27, 2026 | 1,633.00 | 1,661.00 | 1,623.50 | 1,636.00 | 1,583.46 | 0.21% | 323,843 |
| Apr 24, 2026 | 1,604.50 | 1,632.50 | 1,591.00 | 1,632.50 | 1,580.08 | 1.49% | 262,408 |
| Apr 23, 2026 | 1,604.50 | 1,613.50 | 1,592.00 | 1,608.50 | 1,556.85 | -0.68% | 174,566 |
| Apr 22, 2026 | 1,620.00 | 1,634.00 | 1,600.50 | 1,619.50 | 1,567.49 | -0.15% | 287,509 |
| Apr 21, 2026 | 1,650.00 | 1,650.00 | 1,622.00 | 1,622.00 | 1,569.91 | -0.43% | 716,112 |
| Apr 20, 2026 | 1,642.00 | 1,650.00 | 1,622.00 | 1,629.00 | 1,576.69 | -0.85% | 241,228 |
| Apr 17, 2026 | 1,630.00 | 1,654.50 | 1,595.50 | 1,643.00 | 1,590.24 | 0.92% | 456,001 |
| Apr 16, 2026 | 1,624.00 | 1,654.50 | 1,622.00 | 1,628.00 | 1,575.72 | 0.34% | 192,977 |
| Apr 15, 2026 | 1,646.00 | 1,658.50 | 1,620.00 | 1,622.50 | 1,570.40 | -1.43% | 292,407 |
| Apr 14, 2026 | 1,611.00 | 1,649.00 | 1,605.50 | 1,646.00 | 1,593.14 | 2.59% | 332,106 |
| Apr 13, 2026 | 1,621.50 | 1,626.50 | 1,596.00 | 1,604.50 | 1,552.97 | -0.56% | 283,589 |
| Apr 10, 2026 | 1,600.50 | 1,615.00 | 1,589.50 | 1,613.50 | 1,561.69 | 0.31% | 433,263 |
| Apr 9, 2026 | 1,597.50 | 1,608.50 | 1,567.00 | 1,608.50 | 1,556.85 | 1.10% | 375,019 |
| Apr 8, 2026 | 1,590.50 | 1,627.50 | 1,569.00 | 1,591.00 | 1,539.91 | 2.88% | 339,664 |
| Apr 7, 2026 | 1,565.00 | 1,588.00 | 1,535.50 | 1,546.50 | 1,496.84 | -1.12% | 327,590 |
| Apr 2, 2026 | 1,550.00 | 1,567.00 | 1,520.00 | 1,564.00 | 1,513.78 | 1.16% | 342,702 |
| Apr 1, 2026 | 1,550.00 | 1,560.00 | 1,526.00 | 1,546.00 | 1,496.35 | 1.58% | 292,551 |
| Mar 31, 2026 | 1,519.00 | 1,559.00 | 1,515.00 | 1,522.00 | 1,473.12 | 0.79% | 331,697 |
| Mar 30, 2026 | 1,475.00 | 1,510.00 | 1,474.00 | 1,510.00 | 1,461.51 | 2.03% | 282,252 |
| Mar 27, 2026 | 1,522.00 | 1,534.00 | 1,478.00 | 1,480.00 | 1,432.47 | -2.70% | 429,323 |
| Mar 26, 2026 | 1,517.00 | 1,544.00 | 1,508.00 | 1,521.00 | 1,472.16 | 0.13% | 205,505 |
| Mar 25, 2026 | 1,515.00 | 1,535.00 | 1,501.00 | 1,519.00 | 1,470.22 | 1.27% | 334,687 |
| Mar 24, 2026 | 1,534.00 | 1,536.00 | 1,500.00 | 1,500.00 | 1,451.83 | -0.40% | 316,397 |
| Mar 23, 2026 | 1,514.00 | 1,556.00 | 1,477.00 | 1,506.00 | 1,457.64 | -2.40% | 531,652 |
| Mar 20, 2026 | 1,571.00 | 1,579.00 | 1,531.00 | 1,543.00 | 1,493.45 | -1.09% | 1,522,699 |
| Mar 19, 2026 | 1,582.00 | 1,594.00 | 1,557.00 | 1,560.00 | 1,509.90 | -2.01% | 389,900 |
| Mar 18, 2026 | 1,606.00 | 1,629.00 | 1,585.00 | 1,592.00 | 1,540.88 | -0.93% | 697,332 |
| Mar 17, 2026 | 1,612.00 | 1,617.00 | 1,585.00 | 1,607.00 | 1,555.39 | -0.25% | 397,887 |
| Mar 16, 2026 | 1,631.00 | 1,640.00 | 1,582.00 | 1,611.00 | 1,559.27 | -2.30% | 346,138 |
| Mar 13, 2026 | 1,683.00 | 1,687.00 | 1,625.00 | 1,649.00 | 1,596.05 | -1.96% | 456,715 |