Greggs plc (LON:GRG)
London · Delayed Price · Currency is GBP · Price in GBX 1,880.00
-152.00 (-7.48%)
Jul 31, 2026, 4:54 PM GMT
Greggs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,969.00 | 1,985.00 | 1,866.00 | 1,880.00 | 1,880.00 | -7.48% | 1,237,658 |
| Jul 30, 2026 | 1,990.00 | 2,046.00 | 1,961.00 | 2,032.00 | 2,032.00 | 1.50% | 1,245,818 |
| Jul 29, 2026 | 1,822.00 | 2,002.00 | 1,773.00 | 2,002.00 | 2,002.00 | 18.46% | 2,864,963 |
| Jul 28, 2026 | 1,639.00 | 1,711.00 | 1,634.00 | 1,690.00 | 1,690.00 | 3.36% | 670,056 |
| Jul 27, 2026 | 1,591.00 | 1,637.00 | 1,591.00 | 1,635.00 | 1,635.00 | 3.35% | 549,525 |
| Jul 24, 2026 | 1,550.00 | 1,602.00 | 1,550.00 | 1,582.00 | 1,582.00 | 1.41% | 367,901 |
| Jul 23, 2026 | 1,600.00 | 1,603.00 | 1,558.00 | 1,560.00 | 1,560.00 | -3.88% | 280,234 |
| 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 |
| 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 |