ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

GRG Greggs Plc

2,152.00
32.00 (1.51%)
Jan 31 2025 - Closed
Delayed by 15 minutes

GRG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 31 2025 2,152.00 32.00 1.51% 2,118.00 2,158.00 2,102.00 335,779
Jan 30 2025 2,120.00 28.00 1.34% 2,100.00 2,124.00 2,080.00 246,554
Jan 29 2025 2,092.00 -56.00 -2.61% 2,168.00 2,168.00 2,092.00 301,248
Jan 28 2025 2,148.00 -4.00 -0.19% 2,150.00 2,198.00 2,146.00 898,046
Jan 27 2025 2,152.00 42.00 1.99% 2,112.00 2,166.00 2,092.00 290,796
Jan 24 2025 2,110.00 24.00 1.15% 2,166.00 2,166.00 2,092.00 462,847
Jan 23 2025 2,086.00 26.00 1.26% 2,066.00 2,090.00 2,038.00 1,485,451
Jan 22 2025 2,060.00 -34.00 -1.62% 2,064.00 2,086.00 2,032.00 492,336
Jan 21 2025 2,094.00 -90.00 -4.12% 2,192.00 2,194.00 2,086.00 824,579
Jan 20 2025 2,184.00 -50.00 -2.24% 2,222.00 2,244.00 2,156.00 429,141
Jan 17 2025 2,234.00 14.00 0.63% 2,222.00 2,234.00 2,198.00 277,093
Jan 16 2025 2,220.00 38.00 1.74% 2,202.00 2,236.00 2,172.00 562,342
Jan 15 2025 2,182.00 68.00 3.22% 2,142.00 2,182.00 2,126.00 372,777
Jan 14 2025 2,114.00 32.00 1.54% 2,114.00 2,156.00 2,102.00 396,324
Jan 13 2025 2,082.00 0.00 0.00% 2,084.00 2,104.00 2,028.00 951,999
Jan 10 2025 2,082.00 -128.00 -5.79% 2,204.00 2,260.00 2,082.00 684,562
Jan 09 2025 2,210.00 -416.00 -15.84% 2,480.00 2,508.00 2,210.00 1,624,909
Jan 08 2025 2,626.00 -206.00 -7.27% 2,840.00 2,840.00 2,620.00 308,101
Jan 07 2025 2,832.00 32.00 1.14% 2,796.00 2,832.00 2,774.00 133,932
Jan 06 2025 2,800.00 4.00 0.14% 2,800.00 2,828.00 2,784.00 109,765
Jan 03 2025 2,796.00 -14.00 -0.50% 2,808.00 2,808.00 2,788.00 68,297
Jan 02 2025 2,810.00 24.00 0.86% 2,818.00 2,818.00 2,766.00 111,325
Dec 31 2024 2,786.00 38.00 1.38% 2,740.00 2,786.00 2,740.00 27,481
Dec 30 2024 2,748.00 -12.00 -0.43% 2,800.00 2,800.00 2,734.00 78,603
Dec 27 2024 2,760.00 -14.00 -0.50% 2,756.00 2,766.00 2,750.00 58,718
Dec 24 2024 2,774.00 44.00 1.61% 2,770.00 2,774.00 2,738.00 32,026
Dec 23 2024 2,730.00 -36.00 -1.30% 2,748.00 2,748.00 2,722.00 75,074
Dec 20 2024 2,766.00 4.00 0.14% 2,742.00 2,770.00 2,742.00 283,404
Dec 19 2024 2,762.00 -32.00 -1.15% 2,760.00 2,782.00 2,746.00 186,666
Dec 18 2024 2,794.00 16.00 0.58% 2,766.00 2,802.00 2,766.00 59,680
Dec 17 2024 2,778.00 -38.00 -1.35% 2,756.00 2,812.00 2,756.00 374,922
Dec 16 2024 2,816.00 -18.00 -0.64% 2,798.00 2,834.00 2,798.00 94,251
Dec 13 2024 2,834.00 52.00 1.87% 2,806.00 2,846.00 2,806.00 134,348
Dec 12 2024 2,782.00 -6.00 -0.22% 2,796.00 2,798.00 2,762.00 164,980
Dec 11 2024 2,788.00 0.00 0.00% 2,774.00 2,798.00 2,774.00 131,091
Dec 10 2024 2,788.00 8.00 0.29% 2,770.00 2,796.00 2,770.00 195,510
Dec 09 2024 2,780.00 22.00 0.80% 2,800.00 2,800.00 2,742.00 313,005
Dec 06 2024 2,758.00 10.00 0.36% 2,798.00 2,798.00 2,726.00 81,723
Dec 05 2024 2,748.00 -10.00 -0.36% 2,744.00 2,768.00 2,744.00 101,220
Dec 04 2024 2,758.00 -4.00 -0.14% 2,792.00 2,792.00 2,734.00 131,989
Dec 03 2024 2,762.00 46.00 1.69% 2,722.00 2,778.00 2,722.00 125,969
Dec 02 2024 2,716.00 14.00 0.52% 2,702.00 2,724.00 2,686.00 208,375
Nov 29 2024 2,702.00 2.00 0.07% 2,698.00 2,718.00 2,688.00 147,724
Nov 28 2024 2,700.00 2.00 0.07% 2,704.00 2,720.00 2,694.00 96,936
Nov 27 2024 2,698.00 20.00 0.75% 2,684.00 2,704.00 2,676.00 357,520
Nov 26 2024 2,678.00 -28.00 -1.03% 2,690.00 2,704.00 2,676.00 81,269
Nov 25 2024 2,706.00 -8.00 -0.29% 2,716.00 2,746.00 2,682.00 264,661
Nov 22 2024 2,714.00 72.00 2.73% 2,652.00 2,714.00 2,650.00 135,916
Nov 21 2024 2,642.00 -6.00 -0.23% 2,600.00 2,654.00 2,600.00 196,256
Nov 20 2024 2,648.00 -10.00 -0.38% 2,646.00 2,670.00 2,640.00 571,374
Nov 19 2024 2,658.00 14.00 0.53% 2,650.00 2,658.00 2,608.00 243,654
Nov 18 2024 2,644.00 -8.00 -0.30% 2,642.00 2,672.00 2,642.00 198,664
Nov 15 2024 2,652.00 -2.00 -0.08% 2,632.00 2,678.00 2,632.00 372,588
Nov 14 2024 2,654.00 46.00 1.76% 2,590.00 2,656.00 2,590.00 167,795
Nov 13 2024 2,608.00 -4.00 -0.15% 2,612.00 2,632.00 2,580.00 393,154
Nov 12 2024 2,612.00 -56.00 -2.10% 2,638.00 2,644.00 2,612.00 289,009
Nov 11 2024 2,668.00 30.00 1.14% 2,638.00 2,686.00 2,638.00 1,014,294
Nov 08 2024 2,638.00 -168.00 -5.99% 2,674.00 2,724.00 2,594.00 462,500
Nov 07 2024 2,806.00 12.00 0.43% 2,812.00 2,820.00 2,756.00 171,953
Nov 06 2024 2,794.00 4.00 0.14% 2,812.00 2,848.00 2,784.00 252,629
Nov 05 2024 2,790.00 18.00 0.65% 2,812.00 2,812.00 2,754.00 267,766
Nov 04 2024 2,772.00 6.00 0.22% 2,756.00 2,794.00 2,756.00 152,244