La bourse est fermée

Greggs plc (GRG.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
2 691,92-32,08 (-1,18 %)
À partir de 03:27PM BST. Marché ouvert.
Durée:
01 mai 2023 - 01 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 20242 774,002 792,002 688,002 691,922 691,9240 683
30 avr. 20242 762,002 790,002 678,002 724,002 724,00176 503
29 avr. 20242 750,002 762,002 684,002 762,002 762,00155 754
26 avr. 20242 660,002 716,002 660,002 700,002 700,00211 123
25 avr. 20242 698,002 704,002 666,002 688,002 688,00439 279
25 avr. 202440 Dividende
24 avr. 20242 732,002 810,002 732,002 780,002 740,00146 185
23 avr. 20242 818,002 818,002 773,142 802,002 761,68195 033
22 avr. 20242 770,002 808,002 764,002 786,002 745,91124 998
19 avr. 20242 744,002 770,002 728,002 762,002 722,26178 922
18 avr. 20242 738,002 790,002 726,002 778,002 738,03102 064
17 avr. 20242 724,002 768,002 722,002 732,002 692,69273 807
16 avr. 20242 796,002 804,002 718,002 738,002 698,60112 451
15 avr. 20242 820,002 820,002 762,002 796,002 755,77183 652
12 avr. 20242 782,002 806,002 756,002 756,002 716,35159 609
11 avr. 20242 774,002 780,122 748,002 778,002 738,03125 694
10 avr. 20242 750,002 782,002 736,002 778,002 738,03192 517
09 avr. 20242 798,002 798,002 750,002 754,002 714,37154 335
08 avr. 20242 798,002 824,802 774,002 782,002 741,97211 504
05 avr. 20242 800,002 840,302 776,652 802,002 761,68182 250
04 avr. 20242 770,002 870,002 770,002 804,002 763,65215 490
03 avr. 20242 838,002 844,002 790,002 834,002 793,22167 361
02 avr. 20242 884,002 898,002 792,002 800,002 759,71163 021
28 mars 20242 878,002 896,002 850,002 874,002 832,65108 825
27 mars 20242 838,002 870,002 822,002 860,002 818,85153 021
26 mars 20242 772,002 830,002 764,002 830,002 789,28304 834
25 mars 20242 808,002 822,212 758,002 774,002 734,09606 483
22 mars 20242 856,002 864,002 810,002 812,002 771,54151 979
21 mars 20242 822,002 868,002 816,002 858,002 816,88136 797
20 mars 20242 898,002 898,002 792,002 818,002 777,45199 394
19 mars 20242 900,002 900,002 804,002 830,002 789,28518 928
18 mars 20242 840,002 859,602 826,002 834,002 793,22102 924
15 mars 20242 888,002 888,002 828,002 844,002 803,08505 498
14 mars 20242 858,002 870,002 826,002 840,002 799,14150 697
13 mars 20242 882,002 900,002 852,002 862,002 820,82573 110
12 mars 20242 856,002 898,002 824,002 878,002 836,59178 117
11 mars 20242 834,002 870,002 806,002 840,002 799,14365 044
08 mars 20242 860,002 876,002 790,002 842,002 801,11535 787
07 mars 20242 856,002 880,002 808,032 860,002 818,85564 635
06 mars 20242 844,002 885,692 687,002 850,002 808,99260 377
05 mars 20242 712,002 868,002 702,002 774,002 734,09267 878
04 mars 20242 734,002 749,232 704,002 716,002 676,92317 006
01 mars 20242 716,002 750,002 706,002 748,002 708,46177 491
29 févr. 20242 690,002 716,002 640,002 696,002 657,21197 982
28 févr. 20242 656,002 717,062 640,002 674,002 635,53178 713
27 févr. 20242 744,002 753,062 688,002 702,002 663,12151 955
26 févr. 20242 772,002 790,002 736,002 740,002 700,58145 370
23 févr. 20242 800,002 814,002 752,002 772,002 732,11139 185
22 févr. 20242 792,002 858,002 750,002 780,002 740,00196 359
21 févr. 20242 802,002 818,002 772,002 780,002 740,00236 106
20 févr. 20242 778,002 816,002 738,002 810,002 769,57424 886
19 févr. 20242 800,002 810,002 780,592 800,002 759,71113 739
16 févr. 20242 772,002 804,002 750,002 792,002 751,83155 544
15 févr. 20242 746,002 766,002 676,002 752,002 712,4099 504
14 févr. 20242 680,002 748,002 680,002 730,002 690,72164 825
13 févr. 20242 666,002 730,002 656,002 678,002 639,47184 557
12 févr. 20242 710,002 746,002 708,002 726,002 686,78499 992
09 févr. 20242 662,002 718,002 662,002 702,002 663,12150 021
08 févr. 20242 610,002 720,002 610,002 684,002 645,38159 458
07 févr. 20242 700,002 700,002 654,002 664,002 625,67116 481
06 févr. 20242 540,002 662,002 540,002 662,002 623,70188 277
05 févr. 20242 612,002 644,002 596,002 614,002 576,39194 032
02 févr. 20242 646,002 652,002 606,002 614,002 576,39111 192
01 févr. 20242 672,002 676,002 611,062 618,002 580,33193 711
31 janv. 20242 658,002 680,002 646,002 672,002 633,55401 081
30 janv. 20242 668,002 682,002 652,002 666,002 627,64161 200
29 janv. 20242 674,002 678,002 642,002 652,002 613,84664 003
26 janv. 20242 654,002 680,002 602,002 676,002 637,50265 012
25 janv. 20242 644,002 674,002 617,922 658,002 619,76128 293
24 janv. 20242 668,002 700,002 604,002 642,002 603,99407 891
23 janv. 20242 716,002 734,002 676,002 696,002 657,21251 814
22 janv. 20242 690,002 732,002 680,002 708,002 669,04446 674
19 janv. 20242 676,002 690,002 651,812 690,002 651,29502 297
18 janv. 20242 574,002 676,002 574,002 660,002 621,73258 247
17 janv. 20242 650,002 662,642 592,002 640,002 602,01491 010
16 janv. 20242 612,002 674,002 586,222 662,002 623,70292 815
15 janv. 20242 642,162 646,002 604,002 640,002 602,01281 072
12 janv. 20242 630,002 635,442 594,002 618,002 580,33624 342
11 janv. 20242 620,002 648,202 584,002 584,002 546,821 022 127
10 janv. 20242 494,002 718,002 494,002 602,002 564,56930 507
09 janv. 20242 554,002 560,002 454,002 474,002 438,40668 535
08 janv. 20242 560,002 592,002 508,002 554,002 517,25573 787
05 janv. 20242 540,002 588,002 539,552 560,002 523,17526 655
04 janv. 20242 628,002 638,002 574,002 604,002 566,53184 925
03 janv. 20242 562,002 642,002 562,002 600,002 562,59169 636
02 janv. 20242 542,002 642,002 542,002 618,002 580,33145 853
29 déc. 20232 614,002 650,002 594,002 602,002 564,5657 317
28 déc. 20232 610,002 650,002 562,002 614,002 576,39158 956
27 déc. 20232 656,002 656,002 614,002 636,002 598,07137 673
22 déc. 20232 602,002 614,002 570,002 612,002 574,4284 610
21 déc. 20232 570,002 640,002 570,002 612,002 574,42160 744
20 déc. 20232 578,002 626,002 512,002 626,002 588,222 653 002
19 déc. 20232 496,002 532,002 458,002 526,002 489,651 971 482
18 déc. 20232 454,002 492,002 454,002 470,002 434,46194 279
15 déc. 20232 526,002 566,002 468,002 508,002 471,91447 270
14 déc. 20232 500,002 556,002 448,002 516,002 479,80728 175
13 déc. 20232 450,002 500,002 450,002 464,002 428,55298 024
12 déc. 20232 500,002 534,002 474,002 488,002 452,20692 491
11 déc. 20232 468,002 522,002 424,002 488,002 452,20426 990
08 déc. 20232 520,002 528,002 474,002 474,002 438,40479 619
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...