Greggs

GRG
🏛️ uk →
1,596.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3,310.29 3,387.02 3,279.79 3,282.74 0.1M
2021-12-30 3,308.32 3,362.82 3,290.61 3,360.46 0.1M
2021-12-29 3,232.57 3,316.19 3,231.59 3,316.19 0.2M
2021-12-24 3,226.67 3,240.44 3,197.94 3,240.44 0.0M
2021-12-23 3,147.97 3,212.90 3,099.76 3,203.06 0.1M
2021-12-22 3,017.13 3,106.65 3,007.29 3,106.65 0.1M
2021-12-21 2,980.73 3,056.48 2,980.73 3,025.98 0.2M
2021-12-20 2,902.03 2,992.51 2,890.64 2,978.77 0.2M
2021-12-17 2,955.16 2,980.73 2,917.77 2,974.83 0.2M
2021-12-16 2,998.44 2,998.44 2,918.76 2,942.37 0.2M
2021-12-15 3,090.91 3,090.91 2,919.74 2,929.58 0.5M
2021-12-14 3,049.59 3,069.27 3,003.74 3,048.61 0.4M
2021-12-13 2,978.77 3,039.76 2,960.07 2,996.47 0.2M
2021-12-10 2,989.59 3,058.45 2,989.59 3,027.95 0.2M
2021-12-09 3,133.21 3,133.21 3,047.63 3,059.43 0.1M
2021-12-08 3,130.26 3,130.26 3,020.08 3,054.51 0.2M
2021-12-07 3,049.59 3,079.76 3,040.74 3,049.59 0.1M
2021-12-06 3,010.24 3,044.68 2,991.55 3,033.85 0.1M
2021-12-03 2,940.40 3,024.02 2,940.40 2,987.62 0.2M
2021-12-02 3,003.36 3,009.26 2,964.01 2,970.90 0.2M
2021-12-01 2,978.77 3,038.77 2,956.14 3,032.87 0.2M
2021-11-30 2,941.38 3,007.29 2,935.68 2,950.24 0.3M
2021-11-29 2,977.78 3,030.90 2,971.88 2,973.85 0.2M
2021-11-26 2,954.17 2,981.72 2,866.62 2,936.46 0.2M
2021-11-25 2,999.42 3,035.82 2,975.81 3,005.33 0.1M
2021-11-24 2,938.43 3,006.31 2,918.76 2,981.72 0.1M
2021-11-23 2,966.96 3,000.41 2,942.67 2,958.11 0.1M
2021-11-22 2,988.60 3,010.24 2,966.96 2,990.57 0.1M
2021-11-19 3,021.07 3,041.72 2,894.16 2,987.62 0.2M
2021-11-18 2,980.73 3,034.84 2,966.96 3,025.00 0.1M
2021-11-17 2,950.24 3,017.24 2,939.42 2,978.77 0.2M
2021-11-16 3,078.12 3,078.12 2,964.01 2,986.64 0.2M
2021-11-15 2,996.47 3,079.44 2,994.51 3,012.21 0.1M
2021-11-12 3,107.64 3,107.64 3,021.07 3,031.89 0.1M
2021-11-11 3,000.41 3,074.19 2,981.72 3,057.46 0.1M
2021-11-10 3,050.58 3,071.24 3,006.31 3,026.97 0.4M
2021-11-09 2,964.01 3,094.41 2,934.36 3,049.59 0.5M
2021-11-08 3,024.02 3,065.09 3,016.15 3,029.92 0.1M
2021-11-05 3,079.11 3,132.23 3,051.03 3,080.09 0.2M
2021-11-04 3,044.68 3,115.51 3,006.31 3,104.68 0.2M
2021-11-03 3,052.55 3,069.27 2,997.46 3,016.15 0.2M
2021-11-02 3,066.32 3,103.70 3,026.61 3,063.37 0.2M
2021-11-01 3,019.10 3,041.72 2,987.51 3,002.37 0.1M
2021-10-29 3,064.35 3,080.53 2,989.59 3,005.33 0.1M
2021-10-28 3,024.02 3,098.78 3,014.18 3,087.96 0.1M
2021-10-27 3,030.90 3,065.33 3,010.24 3,040.74 0.1M
2021-10-26 2,966.96 3,039.78 2,956.14 3,039.76 0.2M
2021-10-25 3,072.22 3,072.22 2,967.94 2,989.59 0.1M
2021-10-22 2,999.42 3,035.82 2,956.14 2,988.60 0.3M
2021-10-21 2,951.22 2,986.54 2,928.59 2,971.88 0.4M
2021-10-20 3,043.69 3,049.59 2,960.05 2,973.85 0.1M
2021-10-19 3,034.84 3,072.22 3,018.11 3,048.61 0.1M
2021-10-18 3,092.88 3,098.24 3,018.11 3,018.11 0.2M
2021-10-15 3,049.59 3,111.57 3,029.92 3,098.78 0.3M
2021-10-14 3,086.98 3,086.98 3,010.24 3,064.35 0.2M
2021-10-13 2,988.60 3,021.07 2,939.42 3,015.16 0.2M
2021-10-12 2,924.66 2,971.88 2,869.57 2,961.06 0.2M
2021-10-11 3,018.11 3,018.11 2,892.20 2,939.42 0.2M
2021-10-08 2,910.89 2,976.80 2,873.51 2,940.40 0.4M
2021-10-07 3,002.37 3,025.00 2,851.86 2,884.33 0.3M
2021-10-06 3,115.51 3,137.15 2,945.32 2,950.24 0.8M
2021-10-05 2,897.11 3,165.68 2,896.13 3,140.10 0.9M
2021-10-04 2,954.17 2,954.17 2,791.36 2,826.29 0.3M
2021-10-01 2,904.00 2,935.48 2,823.33 2,935.48 0.3M
2021-09-30 3,000.41 3,022.05 2,888.85 2,900.07 0.3M
2021-09-29 2,897.11 2,992.54 2,897.11 2,955.16 0.2M
2021-09-28 3,042.71 3,045.66 2,918.76 2,921.71 0.4M
2021-09-27 3,049.59 3,084.03 3,029.92 3,044.68 0.2M
2021-09-24 3,060.42 3,071.24 3,018.11 3,028.94 0.1M
2021-09-23 3,039.76 3,085.01 3,039.76 3,069.27 0.2M
2021-09-22 2,903.02 3,078.12 2,903.02 3,048.61 0.3M
2021-09-21 2,976.80 2,983.68 2,931.55 2,967.94 0.2M
2021-09-20 2,881.37 2,958.51 2,864.65 2,944.33 0.3M
2021-09-17 2,906.95 2,948.27 2,887.28 2,929.58 0.8M
2021-09-16 2,939.42 2,939.42 2,888.26 2,897.11 0.4M
2021-09-15 2,980.73 2,980.73 2,885.31 2,885.31 0.2M
2021-09-14 2,980.73 2,980.73 2,924.66 2,944.33 0.2M
2021-09-13 2,931.55 2,951.22 2,917.79 2,933.51 0.3M
2021-09-10 2,932.53 2,962.04 2,927.61 2,935.48 0.2M
2021-09-09 2,917.77 2,971.77 2,917.77 2,934.50 0.3M
2021-09-08 2,974.83 2,996.47 2,948.31 2,974.83 0.1M
2021-09-07 2,980.73 3,005.33 2,959.19 2,975.81 0.1M
2021-09-06 3,017.13 3,036.81 2,974.83 2,974.83 0.2M
2021-09-03 2,991.55 3,036.81 2,991.55 3,009.26 0.4M
2021-09-02 3,071.24 3,081.07 3,028.94 3,033.85 0.2M
2021-09-01 3,034.84 3,066.32 2,986.64 3,066.32 0.2M
2021-08-31 2,969.91 3,001.39 2,956.14 2,992.54 0.3M
2021-08-27 2,991.55 3,016.15 2,956.14 2,967.94 0.2M
2021-08-26 2,968.93 2,988.60 2,953.19 2,977.78 0.2M
2021-08-25 2,995.49 2,995.49 2,936.46 2,972.86 0.1M
2021-08-24 2,913.84 2,964.99 2,911.87 2,936.46 0.2M
2021-08-23 2,979.75 2,979.75 2,913.84 2,913.84 0.2M
2021-08-20 2,852.85 2,958.11 2,852.85 2,943.35 0.3M
2021-08-19 2,906.95 2,924.66 2,858.75 2,924.66 0.2M
2021-08-18 2,907.94 2,930.56 2,905.97 2,921.71 0.2M
2021-08-17 2,921.71 2,955.16 2,901.05 2,903.02 0.2M
2021-08-16 2,925.64 2,951.22 2,903.41 2,944.33 0.2M
2021-08-13 2,917.77 2,942.37 2,907.94 2,936.46 0.3M
2021-08-12 2,901.05 2,944.72 2,892.20 2,911.87 0.2M
2021-08-11 2,921.71 2,932.53 2,872.52 2,905.97 0.3M
2021-08-10 2,843.01 2,910.89 2,843.01 2,881.37 0.4M
2021-08-09 2,814.48 2,858.75 2,795.81 2,844.98 0.2M
2021-08-06 2,817.43 2,835.14 2,790.87 2,813.50 0.1M
2021-08-05 2,705.29 2,817.43 2,663.97 2,817.43 0.2M
2021-08-04 2,669.87 2,720.04 2,653.15 2,676.76 0.2M
2021-08-03 2,706.27 2,821.37 2,646.26 2,679.71 0.5M
2021-08-02 2,670.51 2,762.34 2,663.57 2,758.41 0.2M
2021-07-30 2,766.28 2,766.28 2,686.59 2,710.20 0.2M
2021-07-29 2,772.18 2,772.18 2,720.04 2,746.60 0.1M
2021-07-28 2,744.64 2,764.31 2,678.72 2,731.85 0.1M
2021-07-27 2,651.18 2,708.18 2,646.83 2,702.33 0.2M
2021-07-26 2,643.31 2,695.45 2,614.78 2,695.45 0.2M
2021-07-23 2,589.20 2,649.21 2,556.74 2,639.37 0.2M
2021-07-22 2,613.80 2,616.75 2,582.38 2,589.20 0.2M
2021-07-21 2,459.35 2,571.50 2,459.35 2,552.81 0.2M
2021-07-20 2,487.88 2,532.15 2,456.42 2,481.98 0.3M
2021-07-19 2,533.13 2,547.60 2,477.06 2,499.68 0.3M
2021-07-16 2,556.74 2,573.46 2,535.60 2,571.50 0.3M
2021-07-15 2,590.19 2,598.06 2,544.94 2,544.94 0.2M
2021-07-14 2,619.70 2,636.42 2,578.38 2,590.19 0.1M
2021-07-13 2,620.68 2,651.18 2,615.77 2,640.36 0.1M
2021-07-12 2,709.22 2,709.22 2,603.96 2,630.52 0.2M
2021-07-09 2,726.93 2,726.93 2,642.33 2,668.89 0.2M
2021-07-08 2,718.07 2,752.51 2,653.15 2,662.00 0.2M
2021-07-07 2,778.08 2,778.08 2,704.30 2,749.55 0.1M
2021-07-06 2,744.64 2,757.42 2,712.17 2,725.94 0.3M
2021-07-05 2,704.30 2,747.59 2,695.45 2,747.59 0.2M
2021-07-02 2,663.97 2,704.30 2,650.02 2,704.30 0.2M
2021-07-01 2,577.40 2,661.02 2,570.51 2,659.05 0.3M
2021-06-30 2,527.23 2,553.79 2,489.85 2,552.81 0.4M
2021-06-29 2,652.16 2,652.16 2,540.02 2,540.02 0.2M
2021-06-28 2,583.30 2,642.33 2,507.55 2,591.17 0.3M
2021-06-25 2,513.46 2,540.06 2,480.99 2,518.37 0.2M
2021-06-24 2,463.29 2,505.59 2,463.29 2,479.03 0.3M
2021-06-23 2,463.29 2,528.21 2,463.29 2,486.90 0.2M
2021-06-22 2,543.95 2,543.95 2,462.30 2,516.41 0.2M
2021-06-21 2,429.84 2,510.50 2,429.84 2,488.86 0.4M
2021-06-18 2,514.44 2,538.05 2,474.11 2,486.90 0.8M
2021-06-17 2,522.31 2,547.89 2,500.67 2,518.37 0.2M
2021-06-16 2,537.07 2,552.81 2,506.57 2,538.05 0.3M
2021-06-15 2,504.60 2,535.10 2,496.32 2,512.47 0.3M
2021-06-14 2,561.66 2,561.66 2,480.99 2,503.62 0.2M
2021-06-11 2,498.70 2,523.29 2,481.98 2,516.41 0.2M
2021-06-10 2,523.29 2,584.29 2,466.24 2,498.70 0.2M
2021-06-09 2,605.93 2,605.93 2,536.08 2,575.43 0.2M
2021-06-08 2,588.22 2,588.22 2,517.39 2,558.71 0.1M
2021-06-07 2,567.56 2,576.42 2,523.29 2,531.16 0.1M
2021-06-04 2,519.36 2,564.61 2,508.54 2,555.76 0.1M
2021-06-03 2,548.87 2,548.87 2,481.98 2,525.26 0.1M
2021-06-02 2,533.13 2,562.64 2,486.50 2,499.68 0.3M
2021-06-01 2,498.70 2,556.74 2,478.04 2,530.18 0.5M
2021-05-28 2,489.85 2,489.85 2,428.85 2,450.50 0.2M
2021-05-27 2,508.54 2,508.54 2,434.76 2,434.76 0.3M
2021-05-26 2,399.34 2,471.98 2,399.34 2,462.30 0.1M
2021-05-25 2,470.17 2,496.73 2,443.61 2,443.61 0.1M
2021-05-24 2,463.29 2,480.99 2,425.90 2,480.99 0.1M
2021-05-21 2,400.33 2,489.85 2,400.33 2,438.69 0.1M
2021-05-20 2,386.55 2,458.37 2,386.55 2,456.40 0.1M
2021-05-19 2,396.39 2,447.55 2,387.54 2,433.77 0.1M
2021-05-18 2,477.06 2,477.06 2,394.42 2,420.00 0.2M
2021-05-17 2,504.60 2,504.60 2,412.13 2,415.08 0.2M
2021-05-14 2,462.30 2,504.60 2,438.69 2,457.38 0.2M
2021-05-13 2,400.33 2,497.72 2,393.44 2,474.11 0.3M
2021-05-12 2,417.05 2,500.26 2,417.05 2,429.84 0.6M
2021-05-11 2,548.87 2,557.72 2,465.25 2,477.06 0.5M
2021-05-10 2,385.57 2,686.59 2,385.57 2,548.87 0.9M
2021-05-07 2,349.17 2,349.17 2,297.03 2,306.87 0.2M
2021-05-06 2,331.46 2,358.03 2,274.23 2,293.10 0.3M
2021-05-05 2,274.41 2,346.22 2,274.41 2,339.33 0.3M
2021-05-04 2,330.48 2,347.20 2,276.37 2,282.28 0.3M
2021-04-30 2,291.13 2,323.59 2,243.91 2,321.63 0.3M
2021-04-29 2,300.97 2,300.97 2,243.91 2,253.75 0.2M
2021-04-28 2,311.79 2,311.79 2,259.65 2,259.65 0.1M
2021-04-27 2,310.81 2,310.81 2,255.72 2,299.00 0.2M
2021-04-26 2,268.50 2,310.81 2,250.80 2,310.81 0.2M
2021-04-23 2,292.11 2,292.11 2,244.90 2,263.59 0.2M
2021-04-22 2,314.74 2,314.74 2,250.80 2,284.24 0.2M
2021-04-21 2,233.09 2,271.56 2,215.38 2,264.57 0.3M
2021-04-20 2,316.71 2,333.43 2,211.45 2,222.27 0.3M
2021-04-19 2,273.42 2,321.63 2,258.67 2,303.92 0.3M
2021-04-16 2,262.60 2,283.00 2,228.17 2,260.64 0.2M
2021-04-15 2,262.60 2,284.24 2,240.57 2,267.52 0.3M
2021-04-14 2,222.01 2,246.73 2,194.72 2,238.01 0.1M
2021-04-13 2,126.85 2,229.94 2,126.85 2,213.42 0.2M
2021-04-12 2,193.74 2,234.07 2,164.23 2,181.94 0.2M
2021-04-09 2,213.42 2,224.24 2,180.95 2,191.77 0.1M
2021-04-08 2,213.42 2,215.38 2,174.07 2,200.63 0.2M
2021-04-07 2,203.58 2,255.72 2,189.81 2,205.55 0.3M
2021-04-06 2,294.08 2,315.33 2,232.11 2,235.06 0.3M
2021-04-01 2,154.39 2,262.60 2,154.39 2,261.62 0.2M
2021-03-31 2,235.06 2,235.06 2,186.66 2,207.51 0.3M
2021-03-30 2,242.93 2,280.31 2,197.68 2,219.32 0.5M
2021-03-29 2,176.03 2,240.96 2,146.52 2,225.22 0.4M
2021-03-26 2,085.53 2,152.42 2,085.53 2,140.62 0.2M
2021-03-25 2,107.17 2,118.98 2,056.02 2,107.17 0.3M
2021-03-24 2,056.02 2,107.17 2,046.18 2,069.79 0.2M
2021-03-23 2,075.69 2,095.37 2,036.42 2,079.63 0.5M
2021-03-22 2,030.44 2,085.53 1,989.93 2,079.63 0.2M
2021-03-19 2,057.98 2,067.82 2,003.69 2,026.50 0.6M
2021-03-18 2,150.46 2,150.46 2,024.54 2,057.98 0.3M
2021-03-17 2,280.31 2,280.31 2,113.07 2,128.81 0.3M
2021-03-16 2,219.32 2,323.37 2,206.78 2,240.96 1.0M
2021-03-15 2,105.20 2,226.01 2,105.20 2,174.07 0.3M
2021-03-12 2,128.81 2,158.33 2,106.00 2,146.52 0.2M
2021-03-11 2,075.69 2,142.59 2,075.69 2,118.98 0.2M
2021-03-10 2,093.40 2,119.76 2,079.63 2,097.33 0.2M
2021-03-09 2,099.30 2,132.75 2,086.75 2,103.24 0.2M
2021-03-08 2,065.85 2,122.91 2,059.95 2,103.24 0.2M
2021-03-05 2,097.33 2,115.04 2,061.92 2,063.89 0.3M
2021-03-04 2,091.43 2,132.75 2,062.00 2,115.04 0.4M
2021-03-03 2,107.17 2,140.62 2,103.24 2,118.98 0.2M
2021-03-02 2,152.42 2,164.23 2,099.30 2,099.30 0.2M
2021-03-01 2,071.76 2,150.46 2,065.85 2,134.72 0.2M
2021-02-26 2,091.43 2,109.14 2,036.98 2,052.08 0.3M
2021-02-25 2,235.06 2,248.83 2,118.98 2,124.88 0.3M
2021-02-24 2,160.29 2,254.73 2,155.73 2,215.38 0.4M
2021-02-23 2,150.46 2,231.12 2,128.81 2,128.81 0.4M
2021-02-22 2,095.37 2,138.65 2,041.87 2,136.68 0.2M
2021-02-19 2,083.56 2,085.61 2,042.24 2,056.02 0.1M
2021-02-18 2,097.33 2,132.75 2,046.18 2,046.18 0.2M
2021-02-17 2,117.01 2,140.62 2,093.40 2,113.07 0.2M
2021-02-16 2,162.26 2,162.26 2,118.98 2,124.88 0.2M
2021-02-15 2,075.69 2,142.59 2,075.69 2,132.75 0.3M
2021-02-12 1,993.06 2,067.82 1,989.12 2,057.98 0.2M
2021-02-11 1,971.42 2,020.60 1,971.42 2,010.77 0.1M
2021-02-10 2,030.44 2,030.44 1,993.06 2,006.83 0.2M
2021-02-09 2,050.11 2,050.11 2,004.86 2,016.67 0.2M
2021-02-08 2,065.85 2,095.37 2,028.47 2,028.47 0.3M
2021-02-05 2,073.72 2,093.40 2,059.95 2,073.72 0.4M
2021-02-04 2,138.65 2,138.65 2,065.85 2,065.85 0.3M
2021-02-03 2,081.59 2,131.16 2,081.59 2,099.30 0.2M
2021-02-02 2,044.21 2,101.27 2,044.21 2,097.33 0.3M
2021-02-01 2,030.44 2,090.63 2,022.57 2,075.69 0.4M
2021-01-29 2,010.77 2,057.19 1,993.06 2,040.28 0.3M
2021-01-28 2,036.34 2,052.08 1,987.55 2,032.41 0.3M
2021-01-27 2,032.41 2,071.76 2,006.83 2,046.18 0.3M
2021-01-26 1,977.32 2,042.24 1,950.76 2,030.44 0.3M
2021-01-25 1,995.03 2,022.57 1,957.43 1,966.50 0.4M
2021-01-22 2,008.80 2,040.28 1,981.25 2,022.57 0.5M
2021-01-21 1,915.34 2,032.41 1,915.34 2,020.60 0.4M
2021-01-20 1,928.13 1,964.53 1,928.13 1,964.53 0.3M
2021-01-19 1,891.73 1,936.53 1,869.11 1,928.13 0.3M
2021-01-18 1,854.99 1,889.77 1,829.97 1,875.99 0.2M
2021-01-15 1,841.56 1,872.06 1,812.33 1,849.43 0.9M
2021-01-14 1,808.11 1,897.63 1,782.54 1,832.71 0.4M
2021-01-13 1,805.16 1,805.16 1,759.91 1,771.72 0.3M
2021-01-12 1,829.76 1,833.69 1,786.47 1,786.47 0.4M
2021-01-11 1,899.60 1,902.16 1,825.82 1,825.82 0.5M
2021-01-08 1,899.60 1,909.44 1,864.19 1,898.62 0.7M
2021-01-07 1,898.62 1,907.47 1,841.56 1,870.09 0.6M
2021-01-06 1,770.73 1,948.79 1,770.73 1,888.78 1.2M
2021-01-05 1,714.66 1,789.42 1,681.61 1,751.06 0.7M
2021-01-04 1,813.03 1,819.92 1,731.38 1,742.20 0.6M