Greggs plc (LON:GRG)
London · Delayed Price · Currency is GBP · Price in GBX 1,626.00
-7.00 (-0.43%)
Jun 19, 2026, 8:56 AM GMT
Greggs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,670.00 | 1,670.00 | 1,596.00 | 1,633.00 | 1,633.00 | -0.49% | 412,204 |
| Jun 17, 2026 | 1,658.00 | 1,664.00 | 1,623.00 | 1,641.00 | 1,641.00 | -0.67% | 143,561 |
| Jun 16, 2026 | 1,692.00 | 1,694.00 | 1,638.00 | 1,652.00 | 1,652.00 | -2.31% | 298,170 |
| Jun 15, 2026 | 1,734.00 | 1,738.00 | 1,579.00 | 1,691.00 | 1,691.00 | -1.46% | 169,496 |
| Jun 12, 2026 | 1,721.00 | 1,733.00 | 1,696.00 | 1,716.00 | 1,716.00 | 0.06% | 153,356 |
| Jun 11, 2026 | 1,662.00 | 1,732.00 | 1,662.00 | 1,715.00 | 1,715.00 | 0.53% | 225,169 |
| Jun 10, 2026 | 1,703.00 | 1,708.00 | 1,661.00 | 1,706.00 | 1,706.00 | 2.34% | 146,328 |
| Jun 9, 2026 | 1,670.00 | 1,770.00 | 1,657.00 | 1,667.00 | 1,667.00 | -0.18% | 165,691 |
| Jun 8, 2026 | 1,682.00 | 1,700.00 | 1,663.10 | 1,670.00 | 1,670.00 | -1.30% | 184,872 |
| Jun 5, 2026 | 1,720.00 | 1,729.00 | 1,672.00 | 1,692.00 | 1,692.00 | 0.59% | 560,053 |
| Jun 4, 2026 | 1,660.00 | 1,697.00 | 1,653.00 | 1,682.00 | 1,682.00 | 0.78% | 191,939 |
| Jun 3, 2026 | 1,644.00 | 1,677.00 | 1,629.00 | 1,669.00 | 1,669.00 | 1.52% | 202,292 |
| Jun 2, 2026 | 1,680.00 | 1,701.00 | 1,644.00 | 1,644.00 | 1,644.00 | -1.91% | 299,133 |
| Jun 1, 2026 | 1,727.00 | 1,730.00 | 1,673.00 | 1,676.00 | 1,676.00 | -2.33% | 228,839 |
| May 29, 2026 | 1,735.00 | 1,756.90 | 1,716.00 | 1,716.00 | 1,716.00 | -0.75% | 744,617 |
| May 28, 2026 | 1,740.00 | 1,742.00 | 1,702.00 | 1,729.00 | 1,729.00 | -0.92% | 199,513 |
| May 27, 2026 | 1,738.00 | 1,754.00 | 1,731.00 | 1,745.00 | 1,745.00 | 0.69% | 249,880 |
| May 26, 2026 | 1,726.00 | 1,744.00 | 1,715.00 | 1,733.00 | 1,733.00 | 0.41% | 273,276 |
| 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 | 1,667.70 | 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 | 1,522.70 | 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 | 1,446.20 | 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 | 1,552.98 | -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 |