La bourse est fermée

Greggs plc (GRG.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
2 778,00+46,00 (+1,68 %)
À la clôture : 04:35PM BST
Durée:
18 avr. 2023 - 18 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 avr. 20242 738,002 790,002 726,002 778,002 778,0075 283
17 avr. 20242 724,002 768,002 722,002 732,002 732,00273 807
16 avr. 20242 796,002 804,002 718,002 738,002 738,00112 451
15 avr. 20242 820,002 820,002 762,002 796,002 796,00183 652
12 avr. 20242 782,002 806,002 756,002 756,002 756,00159 609
11 avr. 20242 774,002 780,122 748,002 778,002 778,00125 694
10 avr. 20242 750,002 782,002 736,002 778,002 778,00192 517
09 avr. 20242 798,002 798,002 750,002 754,002 754,00154 335
08 avr. 20242 798,002 824,802 774,002 782,002 782,00211 504
05 avr. 20242 800,002 840,302 776,652 802,002 802,00182 250
04 avr. 20242 770,002 870,002 770,002 804,002 804,00215 490
03 avr. 20242 838,002 844,002 790,002 834,002 834,00167 361
02 avr. 20242 884,002 898,002 792,002 800,002 800,00163 021
28 mars 20242 878,002 896,002 850,002 874,002 874,00108 825
27 mars 20242 838,002 870,002 822,002 860,002 860,00153 021
26 mars 20242 772,002 830,002 764,002 830,002 830,00304 834
25 mars 20242 808,002 822,212 758,002 774,002 774,00606 483
22 mars 20242 856,002 864,002 810,002 812,002 812,00151 979
21 mars 20242 822,002 868,002 816,002 858,002 858,00136 797
20 mars 20242 898,002 898,002 792,002 818,002 818,00199 394
19 mars 20242 900,002 900,002 804,002 830,002 830,00518 928
18 mars 20242 840,002 859,602 826,002 834,002 834,00102 924
15 mars 20242 888,002 888,002 828,002 844,002 844,00505 498
14 mars 20242 858,002 870,002 826,002 840,002 840,00150 697
13 mars 20242 882,002 900,002 852,002 862,002 862,00573 110
12 mars 20242 856,002 898,002 824,002 878,002 878,00178 117
11 mars 20242 834,002 870,002 806,002 840,002 840,00365 044
08 mars 20242 860,002 876,002 790,002 842,002 842,00535 787
07 mars 20242 856,002 880,002 808,032 860,002 860,00564 635
06 mars 20242 844,002 885,692 687,002 850,002 850,00260 377
05 mars 20242 712,002 868,002 702,002 774,002 774,00267 878
04 mars 20242 734,002 749,232 704,002 716,002 716,00317 006
01 mars 20242 716,002 750,002 706,002 748,002 748,00177 491
29 févr. 20242 690,002 716,002 640,002 696,002 696,00197 982
28 févr. 20242 656,002 717,062 640,002 674,002 674,00178 713
27 févr. 20242 744,002 753,062 688,002 702,002 702,00151 955
26 févr. 20242 772,002 790,002 736,002 740,002 740,00145 370
23 févr. 20242 800,002 814,002 752,002 772,002 772,00139 185
22 févr. 20242 792,002 858,002 750,002 780,002 780,00196 359
21 févr. 20242 802,002 818,002 772,002 780,002 780,00236 106
20 févr. 20242 778,002 816,002 738,002 810,002 810,00424 886
19 févr. 20242 800,002 810,002 780,592 800,002 800,00113 739
16 févr. 20242 772,002 804,002 750,002 792,002 792,00155 544
15 févr. 20242 746,002 766,002 676,002 752,002 752,0099 504
14 févr. 20242 680,002 748,002 680,002 730,002 730,00164 825
13 févr. 20242 666,002 730,002 656,002 678,002 678,00184 557
12 févr. 20242 710,002 746,002 708,002 726,002 726,00499 992
09 févr. 20242 662,002 718,002 662,002 702,002 702,00150 021
08 févr. 20242 610,002 720,002 610,002 684,002 684,00159 458
07 févr. 20242 700,002 700,002 654,002 664,002 664,00116 481
06 févr. 20242 540,002 662,002 540,002 662,002 662,00188 277
05 févr. 20242 612,002 644,002 596,002 614,002 614,00194 032
02 févr. 20242 646,002 652,002 606,002 614,002 614,00111 192
01 févr. 20242 672,002 676,002 611,062 618,002 618,00193 711
31 janv. 20242 658,002 680,002 646,002 672,002 672,00401 081
30 janv. 20242 668,002 682,002 652,002 666,002 666,00161 200
29 janv. 20242 674,002 678,002 642,002 652,002 652,00664 003
26 janv. 20242 654,002 680,002 602,002 676,002 676,00265 012
25 janv. 20242 644,002 674,002 617,922 658,002 658,00128 293
24 janv. 20242 668,002 700,002 604,002 642,002 642,00407 891
23 janv. 20242 716,002 734,002 676,002 696,002 696,00251 814
22 janv. 20242 690,002 732,002 680,002 708,002 708,00446 674
19 janv. 20242 676,002 690,002 651,812 690,002 690,00502 297
18 janv. 20242 574,002 676,002 574,002 660,002 660,00258 247
17 janv. 20242 650,002 662,642 592,002 640,002 640,00491 010
16 janv. 20242 612,002 674,002 586,222 662,002 662,00292 815
15 janv. 20242 642,162 646,002 604,002 640,002 640,00281 072
12 janv. 20242 630,002 635,442 594,002 618,002 618,00624 342
11 janv. 20242 620,002 648,202 584,002 584,002 584,001 022 127
10 janv. 20242 494,002 718,002 494,002 602,002 602,00930 507
09 janv. 20242 554,002 560,002 454,002 474,002 474,00668 535
08 janv. 20242 560,002 592,002 508,002 554,002 554,00573 787
05 janv. 20242 540,002 588,002 539,552 560,002 560,00526 655
04 janv. 20242 628,002 638,002 574,002 604,002 604,00184 925
03 janv. 20242 562,002 642,002 562,002 600,002 600,00169 636
02 janv. 20242 542,002 642,002 542,002 618,002 618,00145 853
29 déc. 20232 614,002 650,002 594,002 602,002 602,0057 317
28 déc. 20232 610,002 650,002 562,002 614,002 614,00158 956
27 déc. 20232 656,002 656,002 614,002 636,002 636,00137 673
22 déc. 20232 602,002 614,002 570,002 612,002 612,0084 610
21 déc. 20232 570,002 640,002 570,002 612,002 612,00160 744
20 déc. 20232 578,002 626,002 512,002 626,002 626,002 653 002
19 déc. 20232 496,002 532,002 458,002 526,002 526,001 971 482
18 déc. 20232 454,002 492,002 454,002 470,002 470,00194 279
15 déc. 20232 526,002 566,002 468,002 508,002 508,00447 270
14 déc. 20232 500,002 556,002 448,002 516,002 516,00728 175
13 déc. 20232 450,002 500,002 450,002 464,002 464,00298 024
12 déc. 20232 500,002 534,002 474,002 488,002 488,00692 491
11 déc. 20232 468,002 522,002 424,002 488,002 488,00426 990
08 déc. 20232 520,002 528,002 474,002 474,002 474,00479 619
07 déc. 20232 502,002 540,002 496,002 506,002 506,00180 272
06 déc. 20232 460,002 528,002 446,002 524,002 524,00406 811
05 déc. 20232 428,002 464,002 402,002 462,002 462,00197 074
04 déc. 20232 422,002 490,002 422,002 442,002 442,00177 039
01 déc. 20232 458,002 502,002 452,002 472,002 472,00120 658
30 nov. 20232 520,002 546,002 446,002 456,002 456,00299 003
29 nov. 20232 484,002 506,002 454,002 490,002 490,00290 377
28 nov. 20232 500,002 504,002 450,002 478,002 478,00166 223
27 nov. 20232 460,002 522,002 460,002 490,002 490,00621 846
24 nov. 20232 480,002 548,002 462,002 504,002 504,00299 324
*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...