Greggs plc (LON:GRG)
London
· Delayed Price · Currency is GBP · Price in GBX 1,579.00
-16.00 (-1.00%)
Apr 29, 2026, 9:04 AM GMT
Greggs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,581.50 | 1,595.50 | 1,581.50 | 1,592.50 | - | -0.16% | 5,086 |
| Apr 28, 2026 | 1,625.00 | 1,631.00 | 1,577.50 | 1,595.00 | 1,595.00 | -2.51% | 473,672 |
| Apr 27, 2026 | 1,633.00 | 1,661.00 | 1,628.50 | 1,636.00 | 1,636.00 | 0.21% | 323,735 |
| Apr 24, 2026 | 1,604.50 | 1,632.50 | 1,595.00 | 1,632.50 | 1,632.50 | 1.49% | 260,777 |
| Apr 23, 2026 | 1,604.50 | 1,613.50 | 1,592.00 | 1,608.50 | 1,608.50 | -0.68% | 174,559 |
| Apr 22, 2026 | 1,620.00 | 1,628.50 | 1,610.00 | 1,619.50 | 1,619.50 | -0.15% | 287,340 |
| Apr 21, 2026 | 1,650.00 | 1,650.00 | 1,622.00 | 1,622.00 | 1,622.00 | -0.43% | 716,112 |
| Apr 20, 2026 | 1,642.00 | 1,648.50 | 1,624.50 | 1,629.00 | 1,629.00 | -0.85% | 241,165 |
| Apr 17, 2026 | 1,630.00 | 1,652.50 | 1,596.00 | 1,643.00 | 1,643.00 | 0.92% | 455,951 |
| Apr 16, 2026 | 1,624.00 | 1,654.50 | 1,622.50 | 1,628.00 | 1,628.00 | 0.34% | 192,939 |
| Apr 15, 2026 | 1,646.00 | 1,657.50 | 1,620.00 | 1,622.50 | 1,622.50 | -1.43% | 292,351 |
| Apr 14, 2026 | 1,611.00 | 1,649.00 | 1,607.00 | 1,646.00 | 1,646.00 | 2.59% | 331,931 |
| Apr 13, 2026 | 1,621.50 | 1,625.50 | 1,596.00 | 1,604.50 | 1,604.50 | -0.56% | 283,536 |
| Apr 10, 2026 | 1,600.50 | 1,613.50 | 1,591.50 | 1,613.50 | 1,613.50 | 0.31% | 433,211 |
| Apr 9, 2026 | 1,597.50 | 1,608.50 | 1,567.00 | 1,608.50 | 1,608.50 | 1.10% | 374,978 |
| Apr 8, 2026 | 1,590.50 | 1,627.50 | 1,581.50 | 1,591.00 | 1,591.00 | 2.88% | 338,936 |
| Apr 7, 2026 | 1,565.00 | 1,586.50 | 1,536.50 | 1,546.50 | 1,546.50 | -1.12% | 327,493 |
| Apr 2, 2026 | 1,550.00 | 1,567.00 | 1,520.00 | 1,564.00 | 1,564.00 | 1.16% | 342,702 |
| Apr 1, 2026 | 1,550.00 | 1,560.00 | 1,527.00 | 1,546.00 | 1,546.00 | 1.58% | 292,432 |
| Mar 31, 2026 | 1,519.00 | 1,559.00 | 1,515.00 | 1,522.00 | 1,522.00 | 0.79% | 331,629 |
| Mar 30, 2026 | 1,475.00 | 1,510.00 | 1,475.00 | 1,510.00 | 1,510.00 | 2.03% | 282,065 |
| Mar 27, 2026 | 1,522.00 | 1,522.00 | 1,478.00 | 1,480.00 | 1,480.00 | -2.70% | 429,210 |
| Mar 26, 2026 | 1,517.00 | 1,544.00 | 1,508.00 | 1,521.00 | 1,521.00 | 0.13% | 205,505 |
| Mar 25, 2026 | 1,515.00 | 1,534.00 | 1,502.00 | 1,519.00 | 1,519.00 | 1.27% | 334,647 |
| Mar 24, 2026 | 1,534.00 | 1,534.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.40% | 316,348 |
| Mar 23, 2026 | 1,514.00 | 1,554.00 | 1,477.00 | 1,506.00 | 1,506.00 | -2.40% | 531,578 |
| Mar 20, 2026 | 1,571.00 | 1,571.00 | 1,533.00 | 1,543.00 | 1,543.00 | -1.09% | 1,017,584 |
| Mar 19, 2026 | 1,582.00 | 1,594.00 | 1,557.00 | 1,560.00 | 1,560.00 | -2.01% | 389,900 |
| Mar 18, 2026 | 1,606.00 | 1,629.00 | 1,585.00 | 1,592.00 | 1,592.00 | -0.93% | 697,332 |
| Mar 17, 2026 | 1,612.00 | 1,617.00 | 1,585.00 | 1,607.00 | 1,607.00 | -0.25% | 397,887 |
| Mar 16, 2026 | 1,631.00 | 1,640.00 | 1,582.00 | 1,611.00 | 1,611.00 | -2.30% | 346,138 |
| Mar 13, 2026 | 1,683.00 | 1,687.00 | 1,625.00 | 1,649.00 | 1,649.00 | -1.96% | 456,715 |
| Mar 12, 2026 | 1,664.00 | 1,722.00 | 1,646.00 | 1,682.00 | 1,682.00 | 1.14% | 550,407 |
| Mar 11, 2026 | 1,661.00 | 1,677.00 | 1,644.00 | 1,663.00 | 1,663.00 | -0.24% | 234,630 |
| Mar 10, 2026 | 1,678.00 | 1,680.00 | 1,630.00 | 1,667.00 | 1,667.00 | 0.30% | 429,010 |
| Mar 9, 2026 | 1,649.00 | 1,676.00 | 1,632.00 | 1,662.00 | 1,662.00 | -0.84% | 572,822 |
| Mar 6, 2026 | 1,676.00 | 1,702.74 | 1,657.00 | 1,676.00 | 1,676.00 | - | 598,065 |
| Mar 5, 2026 | 1,632.00 | 1,676.00 | 1,604.00 | 1,676.00 | 1,676.00 | 2.70% | 584,628 |
| Mar 4, 2026 | 1,608.00 | 1,654.00 | 1,606.00 | 1,632.00 | 1,632.00 | 1.68% | 698,907 |
| Mar 3, 2026 | 1,540.00 | 1,618.00 | 1,510.00 | 1,605.00 | 1,605.00 | 2.16% | 1,099,281 |
| Mar 2, 2026 | 1,566.00 | 1,582.00 | 1,524.00 | 1,571.00 | 1,571.00 | -0.82% | 737,503 |
| Feb 27, 2026 | 1,589.00 | 1,601.00 | 1,568.00 | 1,584.00 | 1,584.00 | -0.31% | 758,520 |
| Feb 26, 2026 | 1,594.00 | 1,611.00 | 1,581.00 | 1,589.00 | 1,589.00 | -0.44% | 327,811 |
| Feb 25, 2026 | 1,597.00 | 1,607.00 | 1,579.00 | 1,596.00 | 1,596.00 | - | 358,921 |
| Feb 24, 2026 | 1,612.00 | 1,640.00 | 1,579.00 | 1,596.00 | 1,596.00 | 0.95% | 446,811 |
| Feb 23, 2026 | 1,595.00 | 1,612.00 | 1,566.00 | 1,581.00 | 1,581.00 | -0.82% | 361,631 |
| Feb 20, 2026 | 1,580.00 | 1,612.00 | 1,570.00 | 1,594.00 | 1,594.00 | 0.95% | 475,918 |
| Feb 19, 2026 | 1,604.00 | 1,624.00 | 1,563.00 | 1,579.00 | 1,579.00 | -0.38% | 606,057 |
| Feb 18, 2026 | 1,588.00 | 1,602.08 | 1,570.00 | 1,585.00 | 1,585.00 | 1.41% | 622,617 |
| Feb 17, 2026 | 1,562.00 | 1,583.00 | 1,556.00 | 1,563.00 | 1,563.00 | -0.13% | 387,367 |
| 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 | 1,622.00 | 1,574.00 | 1,579.00 | 1,579.00 | -1.25% | 563,737 |
| Feb 11, 2026 | 1,645.00 | 1,645.00 | 1,599.00 | 1,599.00 | 1,599.00 | -2.32% | 714,876 |
| Feb 10, 2026 | 1,640.00 | 1,658.00 | 1,629.00 | 1,637.00 | 1,637.00 | -0.18% | 525,531 |
| Feb 9, 2026 | 1,625.00 | 1,661.03 | 1,574.00 | 1,640.00 | 1,640.00 | -2.38% | 1,092,154 |
| Feb 6, 2026 | 1,675.00 | 1,685.00 | 1,650.00 | 1,680.00 | 1,680.00 | 0.30% | 249,934 |
| Feb 5, 2026 | 1,704.00 | 1,705.00 | 1,669.00 | 1,675.00 | 1,675.00 | -1.76% | 857,772 |
| Feb 4, 2026 | 1,628.00 | 1,708.00 | 1,621.00 | 1,705.00 | 1,705.00 | 5.18% | 1,604,723 |
| Feb 3, 2026 | 1,645.00 | 1,651.00 | 1,608.00 | 1,621.00 | 1,621.00 | -1.34% | 474,906 |
| Feb 2, 2026 | 1,604.00 | 1,643.00 | 1,603.00 | 1,643.00 | 1,643.00 | 2.24% | 409,668 |
| Jan 30, 2026 | 1,626.00 | 1,645.00 | 1,607.00 | 1,607.00 | 1,607.00 | -1.11% | 870,982 |
| Jan 29, 2026 | 1,655.00 | 1,669.00 | 1,625.00 | 1,625.00 | 1,625.00 | -1.34% | 369,529 |
| Jan 28, 2026 | 1,650.00 | 1,663.00 | 1,632.00 | 1,647.00 | 1,647.00 | 0.86% | 540,849 |
| Jan 27, 2026 | 1,661.00 | 1,671.00 | 1,624.00 | 1,633.00 | 1,633.00 | -1.92% | 463,207 |
| Jan 26, 2026 | 1,661.00 | 1,680.00 | 1,661.00 | 1,665.00 | 1,665.00 | 0.12% | 270,429 |
| Jan 23, 2026 | 1,665.00 | 1,675.18 | 1,650.00 | 1,663.00 | 1,663.00 | 0.18% | 202,888 |
| Jan 22, 2026 | 1,666.00 | 1,680.00 | 1,642.00 | 1,660.00 | 1,660.00 | 0.61% | 409,286 |
| Jan 21, 2026 | 1,654.00 | 1,676.00 | 1,625.00 | 1,650.00 | 1,650.00 | -0.48% | 408,965 |
| Jan 20, 2026 | 1,666.00 | 1,677.00 | 1,643.00 | 1,658.00 | 1,658.00 | -0.66% | 328,334 |
| 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 | 1,640.00 | 1,655.00 | 1,655.00 | -1.08% | 322,416 |
| Jan 15, 2026 | 1,639.00 | 1,698.00 | 1,630.00 | 1,673.00 | 1,673.00 | 2.58% | 578,013 |
| 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 |