Grocer banner

Greggs (GRG)

Share Price:
Up 2,122.00p
Change Today:
Market Cap:
Share Price History
Date Closing price Open High Low Volume
12-Nov-2019 2,106.00p 2,076.00p 2,106.00p 2,042.00p 843,695
11-Nov-2019 2,064.00p 1,891.00p 2,080.00p 1,872.00p 1,183,938
08-Nov-2019 1,771.00p 1,786.00p 1,794.00p 1,759.00p 161,880
07-Nov-2019 1,785.00p 1,801.00p 1,825.00p 1,777.00p 274,643
06-Nov-2019 1,798.00p 1,785.00p 1,798.00p 1,760.00p 293,328
05-Nov-2019 1,784.00p 1,756.00p 1,784.00p 1,734.00p 286,442
04-Nov-2019 1,754.00p 1,812.00p 1,814.00p 1,746.00p 273,715
01-Nov-2019 1,805.00p 1,769.00p 1,810.00p 1,769.00p 177,683
31-Oct-2019 1,776.00p 1,767.00p 1,796.00p 1,767.00p 323,461
30-Oct-2019 1,771.00p 1,768.00p 1,794.27p 1,762.00p 310,837
29-Oct-2019 1,779.00p 1,822.00p 1,822.00p 1,759.00p 328,422
28-Oct-2019 1,814.00p 1,784.00p 1,816.00p 1,779.63p 204,800
25-Oct-2019 1,790.00p 1,799.00p 1,812.75p 1,768.00p 227,651
24-Oct-2019 1,807.00p 1,843.00p 1,847.00p 1,795.00p 223,321
23-Oct-2019 1,834.00p 1,843.00p 1,853.00p 1,815.00p 295,574
22-Oct-2019 1,855.00p 1,856.00p 1,882.80p 1,841.52p 328,442
21-Oct-2019 1,876.00p 1,870.00p 1,888.60p 1,852.00p 292,157
18-Oct-2019 1,870.00p 1,894.00p 1,899.00p 1,854.00p 463,321
17-Oct-2019 1,882.00p 1,853.00p 1,892.84p 1,834.00p 384,563
16-Oct-2019 1,854.00p 1,856.00p 1,871.00p 1,826.00p 438,439
15-Oct-2019 1,851.00p 1,785.00p 1,869.00p 1,785.00p 568,752
14-Oct-2019 1,784.00p 1,828.00p 1,828.00p 1,764.00p 296,869

Note 1: Prices and trades are provided by Digital Look Corporate Solutions and are delayed by at least 15 minutes.


Market Data

Currency UK Pounds
Price 2,122.00p
Change Today 16.00p
52 Week High 2,476.00p
52 Week Low 1,183.00p
Volume 83,950
Shares Issued 100.35m
Market Cap 2,129.45m


  Latest Previous
  Special Interim
Ex-Div 05-Sep-19 05-Sep-19
Paid 03-Oct-19 03-Oct-19
Amount 35.00p 11.90p