1. Share Prices

  2. Greggs PLC (GRG)

1,574.00p+12.00 (+0.76%)17 Sep 2025, 17:41
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Greggs PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 16, 20251573.00p1578.00p1553.52p1572.00p539,374
Sep 15, 20251542.00p1607.98p1542.00p1573.00p325,506
Sep 12, 20251610.00p1615.00p1578.00p1579.00p286,620
Sep 11, 20251583.00p1666.00p1580.00p1605.00p570,208
Sep 10, 20251636.00p1651.00p1598.00p1598.00p814,103
Sep 9, 20251642.00p1657.00p1632.00p1637.00p501,159
Sep 8, 20251642.00p1654.00p1618.00p1643.00p451,159
Sep 5, 20251626.00p1637.00p1589.00p1637.00p325,215
Sep 4, 20251608.00p1628.00p1599.00p1614.00p415,302
Sep 3, 20251589.00p1604.00p1572.00p1599.00p469,161
Sep 2, 20251597.00p1602.00p1570.00p1582.00p452,029
Sep 1, 20251599.00p1605.00p1580.00p1595.00p317,428
Aug 29, 20251594.00p1599.00p1563.00p1577.00p696,332
Aug 28, 20251620.00p1620.00p1589.00p1590.00p495,573
Aug 27, 20251600.00p1622.00p1587.00p1602.00p367,822
Aug 26, 20251634.00p1637.00p1595.00p1595.00p565,353
Aug 22, 20251586.00p1632.00p1581.00p1631.00p659,195
Aug 21, 20251611.00p1618.00p1585.00p1590.00p477,469
Aug 20, 20251608.00p1615.00p1592.00p1611.00p685,198
Aug 19, 20251569.00p1618.00p1565.06p1618.00p1,946,571
Aug 18, 20251593.00p1593.00p1566.00p1573.00p375,717
Aug 15, 20251613.00p1619.00p1585.00p1585.00p927,983
Aug 14, 20251583.00p1608.00p1564.00p1605.00p445,307
Aug 13, 20251625.00p1636.00p1575.00p1581.00p572,174
Aug 12, 20251631.00p1642.00p1609.00p1622.00p326,293
Aug 11, 20251629.00p1644.00p1617.00p1625.00p533,727
Aug 8, 20251621.00p1640.00p1621.00p1630.00p365,717
Aug 7, 20251605.00p1633.05p1600.00p1622.00p832,282
Aug 6, 20251590.00p1608.00p1582.00p1608.00p806,498
Aug 5, 20251626.00p1630.00p1595.00p1595.00p886,428
Aug 4, 20251585.00p1625.00p1580.00p1622.00p552,016
Aug 1, 20251584.00p1609.00p1543.00p1592.00p592,408
Jul 31, 20251570.00p1622.00p1568.00p1580.00p679,592
Jul 30, 20251563.00p1599.00p1557.00p1567.00p783,168
Jul 29, 20251500.00p1640.00p1499.00p1567.00p2,257,756
Jul 28, 20251734.00p1856.00p1645.00p1645.00p941,721
Jul 25, 20251708.00p1726.00p1691.00p1700.00p534,866
Jul 24, 20251709.00p1741.00p1701.00p1717.00p865,834
Jul 23, 20251707.00p1736.00p1693.00p1709.00p595,943
Jul 22, 20251724.00p1739.00p1695.00p1700.00p354,558
Jul 21, 20251725.59p1746.00p1711.00p1727.00p298,110
Jul 18, 20251737.00p1752.00p1705.00p1726.00p449,156
Jul 17, 20251725.00p1743.00p1716.00p1723.00p344,001
Jul 16, 20251730.00p1746.00p1706.00p1706.00p322,213
Jul 15, 20251728.00p1767.00p1727.00p1733.00p493,562
Jul 14, 20251735.00p1760.00p1729.00p1731.00p590,606
Jul 11, 20251745.00p1761.00p1722.00p1732.00p319,928
Jul 10, 20251701.00p1748.00p1698.00p1740.00p355,518
Jul 9, 20251752.00p1777.00p1711.00p1711.00p721,036
Jul 8, 20251711.00p1748.00p1700.00p1736.00p368,908
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Moonpig Group PLC212.006.96
Prs Reit (The) PLC110.805.93
Aston Martin Lagonda Global Holdings PLC80.505.92
Burberry Group PLC1,121.004.91
Marks And Spencer Group PLC358.204.31
Asos PLC286.004.19

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,053.00-6.15
Chemring Group PLC569.00-5.01
Ip Group PLC52.80-4.86
Itv PLC78.70-4.08
Fresnillo PLC2,166.00-3.39
Hochschild Mining PLC310.80-2.39