Greggs plc (LON:GRG)
London
· Delayed Price · Currency is GBP · Price in GBX 1,676.00
0.00 (0.00%)
At close: Mar 6, 2026
Greggs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,676.00 | 1,702.00 | 1,658.00 | 1,676.00 | 1,676.00 | - | 597,915 |
| Mar 5, 2026 | 1,632.00 | 1,676.00 | 1,606.00 | 1,676.00 | 1,676.00 | 2.70% | 584,588 |
| Mar 4, 2026 | 1,608.00 | 1,652.00 | 1,608.00 | 1,632.00 | 1,632.00 | 1.68% | 698,870 |
| Mar 3, 2026 | 1,540.00 | 1,618.00 | 1,510.00 | 1,605.00 | 1,605.00 | 2.16% | 1,081,375 |
| Mar 2, 2026 | 1,566.00 | 1,572.00 | 1,539.00 | 1,571.00 | 1,571.00 | -0.82% | 737,315 |
| Feb 27, 2026 | 1,589.00 | 1,593.00 | 1,569.00 | 1,584.00 | 1,584.00 | -0.31% | 755,984 |
| Feb 26, 2026 | 1,594.00 | 1,611.00 | 1,582.00 | 1,589.00 | 1,589.00 | -0.44% | 327,688 |
| Feb 25, 2026 | 1,597.00 | 1,607.00 | 1,581.00 | 1,596.00 | 1,596.00 | - | 358,885 |
| Feb 24, 2026 | 1,612.00 | 1,640.00 | 1,584.00 | 1,596.00 | 1,596.00 | 0.95% | 446,670 |
| Feb 23, 2026 | 1,595.00 | 1,612.00 | 1,566.00 | 1,581.00 | 1,581.00 | -0.82% | 361,577 |
| Feb 20, 2026 | 1,580.00 | 1,611.00 | 1,571.00 | 1,594.00 | 1,594.00 | 0.95% | 465,791 |
| Feb 19, 2026 | 1,604.00 | 1,610.00 | 1,563.00 | 1,579.00 | 1,579.00 | -0.38% | 606,033 |
| Feb 18, 2026 | 1,588.00 | 1,602.00 | 1,571.00 | 1,585.00 | 1,585.00 | 1.41% | 622,600 |
| Feb 17, 2026 | 1,562.00 | 1,583.00 | 1,556.00 | 1,563.00 | 1,563.00 | -0.13% | 387,340 |
| Feb 16, 2026 | 1,571.00 | 1,587.00 | 1,556.00 | 1,565.00 | 1,565.00 | 0.19% | 377,727 |
| Feb 13, 2026 | 1,580.00 | 1,592.00 | 1,562.00 | 1,562.00 | 1,562.00 | -1.08% | 537,408 |
| Feb 12, 2026 | 1,614.00 | 1,614.00 | 1,574.00 | 1,579.00 | 1,579.00 | -1.25% | 563,438 |
| Feb 11, 2026 | 1,645.00 | 1,645.00 | 1,599.00 | 1,599.00 | 1,599.00 | -2.32% | 713,964 |
| Feb 10, 2026 | 1,640.00 | 1,652.00 | 1,631.00 | 1,637.00 | 1,637.00 | -0.18% | 525,320 |
| Feb 9, 2026 | 1,625.00 | 1,655.00 | 1,580.00 | 1,640.00 | 1,640.00 | -2.38% | 1,088,072 |
| Feb 6, 2026 | 1,675.00 | 1,683.00 | 1,653.00 | 1,680.00 | 1,680.00 | 0.30% | 249,888 |
| Feb 5, 2026 | 1,704.00 | 1,705.00 | 1,669.00 | 1,675.00 | 1,675.00 | -1.76% | 857,539 |
| Feb 4, 2026 | 1,628.00 | 1,708.00 | 1,623.00 | 1,705.00 | 1,705.00 | 5.18% | 1,604,698 |
| Feb 3, 2026 | 1,645.00 | 1,651.00 | 1,608.00 | 1,621.00 | 1,621.00 | -1.34% | 474,849 |
| Feb 2, 2026 | 1,604.00 | 1,643.00 | 1,604.00 | 1,643.00 | 1,643.00 | 2.24% | 407,835 |
| Jan 30, 2026 | 1,626.00 | 1,641.00 | 1,607.00 | 1,607.00 | 1,607.00 | -1.11% | 870,924 |
| Jan 29, 2026 | 1,655.00 | 1,661.00 | 1,625.00 | 1,625.00 | 1,625.00 | -1.34% | 369,454 |
| Jan 28, 2026 | 1,650.00 | 1,663.00 | 1,632.00 | 1,647.00 | 1,647.00 | 0.86% | 540,794 |
| Jan 27, 2026 | 1,661.00 | 1,661.00 | 1,625.00 | 1,633.00 | 1,633.00 | -1.92% | 463,130 |
| Jan 26, 2026 | 1,661.00 | 1,679.00 | 1,661.00 | 1,665.00 | 1,665.00 | 0.12% | 270,050 |
| Jan 23, 2026 | 1,665.00 | 1,669.00 | 1,650.00 | 1,663.00 | 1,663.00 | 0.18% | 202,852 |
| Jan 22, 2026 | 1,666.00 | 1,680.00 | 1,642.00 | 1,660.00 | 1,660.00 | 0.61% | 407,397 |
| Jan 21, 2026 | 1,654.00 | 1,676.00 | 1,626.00 | 1,650.00 | 1,650.00 | -0.48% | 408,915 |
| Jan 20, 2026 | 1,666.00 | 1,672.00 | 1,644.00 | 1,658.00 | 1,658.00 | -0.66% | 325,585 |
| Jan 19, 2026 | 1,647.00 | 1,673.00 | 1,627.00 | 1,669.00 | 1,669.00 | 0.85% | 310,890 |
| Jan 16, 2026 | 1,675.00 | 1,684.00 | 1,641.00 | 1,655.00 | 1,655.00 | -1.08% | 322,377 |
| Jan 15, 2026 | 1,639.00 | 1,698.00 | 1,630.00 | 1,673.00 | 1,673.00 | 2.58% | 542,714 |
| Jan 14, 2026 | 1,627.00 | 1,646.00 | 1,604.00 | 1,631.00 | 1,631.00 | 0.18% | 439,154 |
| Jan 13, 2026 | 1,628.00 | 1,648.00 | 1,622.00 | 1,628.00 | 1,628.00 | 0.18% | 313,313 |
| Jan 12, 2026 | 1,637.00 | 1,666.00 | 1,617.00 | 1,625.00 | 1,625.00 | -0.67% | 520,501 |
| Jan 9, 2026 | 1,650.00 | 1,674.00 | 1,628.00 | 1,636.00 | 1,636.00 | -1.27% | 628,832 |
| Jan 8, 2026 | 1,744.00 | 1,758.00 | 1,588.00 | 1,657.00 | 1,657.00 | -6.54% | 2,644,254 |
| Jan 7, 2026 | 1,720.00 | 1,778.00 | 1,700.00 | 1,773.00 | 1,773.00 | 1.78% | 870,789 |
| Jan 6, 2026 | 1,743.00 | 1,756.50 | 1,711.92 | 1,742.00 | 1,742.00 | -0.85% | 425,431 |
| Jan 5, 2026 | 1,680.00 | 1,757.00 | 1,675.00 | 1,757.00 | 1,757.00 | 4.77% | 607,835 |
| Jan 2, 2026 | 1,687.00 | 1,696.00 | 1,667.00 | 1,677.00 | 1,677.00 | -0.18% | 275,954 |
| Dec 31, 2025 | 1,688.00 | 1,688.00 | 1,675.00 | 1,680.00 | 1,680.00 | -0.36% | 78,179 |
| Dec 30, 2025 | 1,694.00 | 1,694.00 | 1,669.00 | 1,686.00 | 1,686.00 | 0.54% | 144,724 |
| Dec 29, 2025 | 1,683.00 | 1,695.00 | 1,667.00 | 1,677.00 | 1,677.00 | -0.36% | 290,836 |
| Dec 24, 2025 | 1,665.00 | 1,689.90 | 1,665.00 | 1,683.00 | 1,683.00 | 0.42% | 70,613 |
| Dec 23, 2025 | 1,680.00 | 1,697.00 | 1,665.00 | 1,676.00 | 1,676.00 | -0.24% | 207,077 |
| Dec 22, 2025 | 1,727.00 | 1,740.00 | 1,678.00 | 1,680.00 | 1,680.00 | -2.78% | 309,049 |
| Dec 19, 2025 | 1,732.00 | 1,741.00 | 1,712.00 | 1,728.00 | 1,728.00 | -0.52% | 621,546 |
| Dec 18, 2025 | 1,728.00 | 1,742.00 | 1,711.00 | 1,737.00 | 1,737.00 | 0.23% | 442,191 |
| Dec 17, 2025 | 1,725.00 | 1,736.00 | 1,710.00 | 1,733.00 | 1,733.00 | 0.76% | 406,471 |
| Dec 16, 2025 | 1,683.00 | 1,720.00 | 1,665.00 | 1,720.00 | 1,720.00 | 3.49% | 488,624 |
| Dec 15, 2025 | 1,635.00 | 1,668.00 | 1,630.00 | 1,662.00 | 1,662.00 | 2.09% | 274,325 |
| Dec 12, 2025 | 1,667.00 | 1,672.00 | 1,626.00 | 1,628.00 | 1,628.00 | -1.81% | 435,553 |
| Dec 11, 2025 | 1,634.00 | 1,659.00 | 1,634.00 | 1,658.00 | 1,658.00 | 1.16% | 258,203 |
| Dec 10, 2025 | 1,612.00 | 1,650.00 | 1,612.00 | 1,639.00 | 1,639.00 | 0.74% | 216,368 |
| Dec 9, 2025 | 1,637.00 | 1,646.00 | 1,616.00 | 1,627.00 | 1,627.00 | -0.18% | 349,278 |
| Dec 8, 2025 | 1,681.00 | 1,681.00 | 1,630.00 | 1,630.00 | 1,630.00 | -2.63% | 347,324 |
| Dec 5, 2025 | 1,650.00 | 1,707.00 | 1,630.00 | 1,674.00 | 1,674.00 | 5.28% | 1,030,434 |
| Dec 4, 2025 | 1,588.00 | 1,626.00 | 1,579.00 | 1,590.00 | 1,590.00 | 0.95% | 262,981 |
| Dec 3, 2025 | 1,610.00 | 1,618.00 | 1,574.87 | 1,575.00 | 1,575.00 | -2.42% | 391,818 |
| Dec 2, 2025 | 1,668.00 | 1,681.00 | 1,609.00 | 1,614.00 | 1,614.00 | -2.83% | 544,211 |
| Dec 1, 2025 | 1,572.00 | 1,661.00 | 1,570.97 | 1,661.00 | 1,661.00 | 6.47% | 882,729 |
| Nov 28, 2025 | 1,565.00 | 1,575.00 | 1,550.00 | 1,560.00 | 1,560.00 | 0.06% | 351,118 |
| Nov 27, 2025 | 1,550.00 | 1,565.00 | 1,529.00 | 1,559.00 | 1,559.00 | -0.13% | 330,493 |
| Nov 26, 2025 | 1,489.00 | 1,561.13 | 1,472.00 | 1,561.00 | 1,561.00 | 6.19% | 1,087,097 |
| Nov 25, 2025 | 1,420.00 | 1,480.00 | 1,407.20 | 1,470.00 | 1,470.00 | 3.67% | 437,176 |
| Nov 24, 2025 | 1,460.00 | 1,460.00 | 1,412.07 | 1,418.00 | 1,418.00 | -2.21% | 709,139 |
| Nov 21, 2025 | 1,430.00 | 1,468.00 | 1,416.00 | 1,450.00 | 1,450.00 | -0.82% | 969,258 |
| Nov 20, 2025 | 1,507.00 | 1,507.00 | 1,462.00 | 1,462.00 | 1,462.00 | -2.01% | 338,287 |
| Nov 19, 2025 | 1,491.00 | 1,500.00 | 1,480.70 | 1,492.00 | 1,492.00 | 0.20% | 278,774 |
| Nov 18, 2025 | 1,493.00 | 1,507.00 | 1,478.00 | 1,489.00 | 1,489.00 | -1.06% | 570,651 |
| Nov 17, 2025 | 1,551.00 | 1,551.00 | 1,503.00 | 1,505.00 | 1,505.00 | -0.99% | 316,342 |
| Nov 14, 2025 | 1,534.00 | 1,544.00 | 1,512.00 | 1,520.00 | 1,520.00 | -1.55% | 455,595 |
| Nov 13, 2025 | 1,540.00 | 1,586.00 | 1,540.00 | 1,544.00 | 1,544.00 | -1.34% | 345,172 |
| Nov 12, 2025 | 1,584.00 | 1,584.00 | 1,546.00 | 1,565.00 | 1,565.00 | 0.45% | 303,338 |
| Nov 11, 2025 | 1,577.00 | 1,579.00 | 1,540.00 | 1,558.00 | 1,558.00 | 0.26% | 403,824 |
| Nov 10, 2025 | 1,552.00 | 1,572.00 | 1,546.00 | 1,554.00 | 1,554.00 | -0.19% | 416,444 |
| Nov 7, 2025 | 1,600.00 | 1,600.00 | 1,556.00 | 1,557.00 | 1,557.00 | -1.21% | 452,434 |
| Nov 6, 2025 | 1,602.00 | 1,619.00 | 1,576.00 | 1,576.00 | 1,576.00 | -1.93% | 283,324 |
| Nov 5, 2025 | 1,575.00 | 1,620.00 | 1,558.00 | 1,607.00 | 1,607.00 | 2.49% | 431,782 |
| Nov 4, 2025 | 1,590.00 | 1,597.00 | 1,552.00 | 1,568.00 | 1,568.00 | -1.38% | 460,172 |
| Nov 3, 2025 | 1,610.00 | 1,624.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.43% | 402,147 |
| Oct 31, 2025 | 1,659.00 | 1,667.00 | 1,613.00 | 1,613.00 | 1,613.00 | -2.77% | 559,660 |
| Oct 30, 2025 | 1,673.00 | 1,676.00 | 1,646.00 | 1,659.00 | 1,659.00 | -0.78% | 419,825 |
| Oct 29, 2025 | 1,687.00 | 1,696.00 | 1,665.00 | 1,672.00 | 1,672.00 | -0.95% | 427,373 |
| Oct 28, 2025 | 1,681.00 | 1,700.00 | 1,672.00 | 1,688.00 | 1,688.00 | 0.30% | 190,920 |
| Oct 27, 2025 | 1,702.00 | 1,709.00 | 1,681.00 | 1,683.00 | 1,683.00 | -1.35% | 275,733 |
| Oct 24, 2025 | 1,725.00 | 1,728.00 | 1,686.00 | 1,706.00 | 1,706.00 | -0.23% | 263,060 |
| Oct 23, 2025 | 1,706.00 | 1,718.00 | 1,684.00 | 1,710.00 | 1,710.00 | 0.12% | 310,591 |
| Oct 22, 2025 | 1,684.00 | 1,716.00 | 1,665.00 | 1,708.00 | 1,708.00 | 2.58% | 645,317 |
| Oct 21, 2025 | 1,649.00 | 1,665.00 | 1,634.00 | 1,665.00 | 1,665.00 | 1.22% | 487,397 |
| Oct 20, 2025 | 1,675.00 | 1,676.00 | 1,637.00 | 1,645.00 | 1,645.00 | -0.78% | 342,345 |
| Oct 17, 2025 | 1,641.00 | 1,663.00 | 1,613.00 | 1,658.00 | 1,658.00 | 0.55% | 457,852 |
| Oct 16, 2025 | 1,660.00 | 1,660.00 | 1,616.00 | 1,649.00 | 1,649.00 | 1.17% | 271,761 |
| Oct 15, 2025 | 1,620.00 | 1,636.00 | 1,604.00 | 1,630.00 | 1,630.00 | 0.62% | 427,001 |