1. Share Prices

  2. Greggs PLC (GRG)

1,607.00p-17.00 (-1.06%)06 Nov 2025, 14:41
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
Nov 5, 20251575.00p1620.00p1558.00p1607.00p431,782
Nov 4, 20251590.00p1597.00p1552.00p1568.00p460,171
Nov 3, 20251610.00p1624.00p1590.00p1590.00p402,146
Oct 31, 20251659.00p1667.00p1613.00p1613.00p559,660
Oct 30, 20251673.00p1676.00p1646.00p1659.00p419,825
Oct 29, 20251687.00p1696.00p1665.00p1672.00p427,373
Oct 28, 20251681.00p1700.00p1672.00p1688.00p190,920
Oct 27, 20251702.00p1709.00p1681.00p1683.00p275,732
Oct 24, 20251725.00p1728.00p1686.00p1706.00p263,060
Oct 23, 20251706.00p1718.00p1684.00p1710.00p310,590
Oct 22, 20251684.00p1716.00p1665.00p1708.00p645,317
Oct 21, 20251649.00p1665.00p1634.00p1665.00p487,396
Oct 20, 20251675.00p1676.00p1637.00p1645.00p342,345
Oct 17, 20251641.00p1663.00p1613.00p1658.00p457,851
Oct 16, 20251660.00p1660.00p1616.00p1649.00p271,760
Oct 15, 20251620.00p1636.00p1604.00p1630.00p427,000
Oct 14, 20251637.00p1654.00p1617.00p1620.00p383,533
Oct 13, 20251645.00p1674.00p1641.00p1641.00p265,837
Oct 10, 20251681.00p1696.00p1630.00p1640.00p638,892
Oct 9, 20251708.00p1728.00p1669.00p1673.00p446,521
Oct 8, 20251665.00p1694.00p1648.00p1694.00p788,070
Oct 7, 20251695.00p1697.00p1660.00p1665.00p576,549
Oct 6, 20251679.00p1714.00p1672.00p1690.00p678,985
Oct 3, 20251660.00p1692.00p1656.00p1676.00p593,769
Oct 2, 20251694.00p1709.00p1632.00p1654.00p1,033,443
Oct 1, 20251780.00p1816.22p1673.05p1706.00p1,896,824
Sep 30, 20251600.00p1608.00p1570.00p1604.00p787,999
Sep 29, 20251593.00p1615.00p1588.00p1600.00p1,192,617
Sep 26, 20251522.00p1596.00p1506.00p1596.00p1,481,282
Sep 25, 20251520.00p1534.00p1510.00p1514.00p721,592
Sep 24, 20251552.00p1559.00p1523.00p1531.00p585,558
Sep 23, 20251543.00p1577.00p1538.00p1552.00p374,404
Sep 22, 20251559.00p1563.00p1534.00p1537.00p372,218
Sep 19, 20251567.00p1574.00p1548.00p1555.00p727,838
Sep 18, 20251576.00p1579.00p1546.00p1567.00p474,755
Sep 17, 20251595.00p1616.00p1574.00p1574.00p463,107
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54