Greggs plc (LON:GRG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 2,340.00
-48.00 (-2.01%)
Nov 6, 2026, 4:35 PM GMT
Greggs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2,340.00 | 2,374.00 | 2,300.00 | 2,340.00 | 2,340.00 | -2.01% | 579,428 |
| Nov 5, 2026 | 2,386.00 | 2,416.00 | 2,352.00 | 2,388.00 | 2,388.00 | 1.19% | 631,836 |
| Nov 4, 2026 | 2,332.00 | 2,378.00 | 2,302.00 | 2,360.00 | 2,360.00 | 1.37% | 625,765 |
| Nov 3, 2026 | 2,374.00 | 2,374.00 | 2,306.00 | 2,328.00 | 2,328.00 | -1.94% | 751,516 |
| Nov 2, 2026 | 2,300.00 | 2,388.00 | 2,269.00 | 2,374.00 | 2,374.00 | 3.13% | 404,094 |
| Oct 30, 2026 | 2,294.00 | 2,320.00 | 2,254.00 | 2,302.00 | 2,302.00 | 1.14% | 598,666 |
| Oct 29, 2026 | 2,244.00 | 2,326.00 | 2,244.00 | 2,276.00 | 2,276.00 | -1.13% | 317,361 |
| Oct 28, 2026 | 2,268.00 | 2,318.00 | 2,268.00 | 2,302.00 | 2,302.00 | -0.52% | 279,778 |
| Oct 27, 2026 | 2,316.00 | 2,332.00 | 2,298.00 | 2,314.00 | 2,314.00 | -0.34% | 263,949 |
| Oct 26, 2026 | 2,298.00 | 2,340.00 | 2,290.00 | 2,322.00 | 2,322.00 | 1.04% | 363,049 |
| Oct 23, 2026 | 2,276.00 | 2,306.00 | 2,266.00 | 2,298.00 | 2,298.00 | 0.97% | 489,365 |
| Oct 22, 2026 | 2,250.00 | 2,276.00 | 2,234.00 | 2,276.00 | 2,276.00 | 1.16% | 799,506 |
| Oct 21, 2026 | 2,300.00 | 2,304.00 | 2,236.10 | 2,250.00 | 2,250.00 | -2.17% | 964,936 |
| Oct 20, 2026 | 2,350.00 | 2,374.00 | 2,296.00 | 2,300.00 | 2,300.00 | -1.96% | 639,628 |
| Oct 19, 2026 | 2,280.00 | 2,348.00 | 2,267.00 | 2,346.00 | 2,346.00 | 2.45% | 582,330 |
| Oct 16, 2026 | 2,256.00 | 2,290.00 | 2,232.00 | 2,290.00 | 2,290.00 | 1.24% | 406,320 |
| Oct 15, 2026 | 2,200.00 | 2,276.00 | 2,180.00 | 2,262.00 | 2,262.00 | 2.91% | 809,074 |
| Oct 14, 2026 | 2,150.00 | 2,214.00 | 2,125.70 | 2,198.00 | 2,198.00 | 2.61% | 465,669 |
| 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 | 2,134.00 | 2,092.00 | 2,130.00 | 2,130.00 | 1.04% | 290,473 |
| 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 | 2,103.00 | 2,026.00 | 2,094.00 | 2,094.00 | 0.77% | 302,182 |
| 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 |