1. Share Prices

  2. Greggs PLC (GRG)

1,622.00p+14.00 (+0.87%)07 Aug 2025, 18:31
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
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
Jul 7, 20251725.00p1732.00p1697.00p1703.00p439,433
Jul 4, 20251711.00p1746.00p1698.00p1722.00p543,846
Jul 3, 20251708.00p1757.39p1700.00p1700.00p1,055,622
Jul 2, 20251758.00p1772.00p1645.00p1675.00p5,412,235
Jul 1, 20251922.00p1975.00p1916.00p1975.00p192,459
Jun 30, 20251960.00p1967.04p1919.00p1919.00p283,825
Jun 27, 20251931.00p1963.00p1917.00p1954.00p232,286
Jun 26, 20251932.00p1944.00p1903.00p1916.00p136,812
Jun 25, 20251954.00p1974.17p1927.00p1927.00p199,149
Jun 24, 20251946.00p1982.00p1920.00p1948.00p326,996
Jun 23, 20251905.00p1913.00p1877.00p1910.00p278,487
Jun 20, 20251902.00p1932.00p1890.00p1904.00p569,610
Jun 19, 20251900.00p1938.00p1899.00p1905.00p212,237
Jun 18, 20251931.00p1960.00p1909.00p1925.00p284,451
Jun 17, 20251936.00p1957.00p1909.00p1939.00p175,951
Jun 16, 20251984.00p1984.00p1951.00p1951.00p147,143
Jun 13, 20251960.00p1991.00p1944.00p1981.00p144,186
Jun 12, 20251985.00p2002.00p1965.00p1984.00p133,805
Jun 11, 20252022.00p2022.00p1968.00p1985.00p234,344
Jun 10, 20251999.00p2002.00p1974.00p1988.00p232,851
Jun 9, 20251973.00p1989.00p1971.00p1987.00p123,057
Jun 6, 20251969.00p1983.00p1958.00p1979.00p258,648
Jun 5, 20252038.00p2084.00p1972.00p1972.00p333,403
Jun 4, 20252064.00p2070.00p2046.00p2058.00p175,481
Jun 3, 20252038.00p2066.00p2020.00p2054.00p267,335
Jun 2, 20252056.00p2098.00p2026.00p2038.00p278,115
May 30, 20252052.00p2090.00p2042.00p2064.00p508,165
May 29, 20252058.00p2098.00p2028.92p2046.00p268,645
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC380.008.45
Intercontinental Hotels Group PLC9,182.005.78
Raspberry Pi Holdings PLC422.004.71
Coca-Cola Hbc AG3,804.004.16
Wizz Air Holdings PLC1,386.004.13

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.00-13.08
Hikma Pharmaceuticals PLC1,750.00-7.11
Babcock International Group PLC947.50-5.82
Bae Systems PLC1,758.50-5.36
Man Group PLC159.30-3.98
St. James's Place PLC1,300.00-3.70