Italia markets closed

Greggs plc (GRG.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.900,00+62,00 (+2,18%)
Alla chiusura: 04:47PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20242.846,002.910,002.842,002.900,002.900,00356.878
25 lug 20242.772,002.852,002.770,002.838,002.838,00158.572
24 lug 20242.822,002.860,002.822,002.846,002.846,00132.339
23 lug 20242.870,002.894,002.854,002.866,002.866,00124.395
22 lug 20242.832,002.882,462.804,002.870,002.870,00149.216
19 lug 20242.842,002.910,002.792,002.844,002.844,00210.878
18 lug 20242.878,002.906,002.850,002.868,002.868,00452.537
17 lug 20242.878,002.886,002.854,002.870,002.870,0087.125
16 lug 20242.880,002.932,002.852,002.870,002.870,00168.906
15 lug 20242.950,002.974,002.866,002.882,002.882,0089.363
12 lug 20242.900,002.926,002.844,002.902,002.902,00235.616
11 lug 20242.904,002.914,002.870,002.902,002.902,00175.498
10 lug 20242.842,002.916,002.842,002.900,002.900,00140.337
09 lug 20242.828,002.924,002.828,002.848,002.848,00136.479
08 lug 20242.900,002.902,002.822,002.900,002.900,00150.436
05 lug 20242.848,002.888,002.810,002.876,002.876,00297.726
04 lug 20242.752,002.836,002.736,002.810,002.810,00110.563
03 lug 20242.772,002.806,002.760,002.804,002.804,00132.767
02 lug 20242.740,002.778,002.678,002.754,002.754,00118.212
01 lug 20242.790,002.806,002.740,002.760,002.760,00109.253
28 giu 20242.800,002.800,002.754,002.772,002.772,00185.998
27 giu 20242.766,002.799,152.748,002.772,002.772,00167.415
26 giu 20242.820,002.832,002.766,002.766,002.766,00345.356
25 giu 20242.786,002.866,002.786,002.816,002.816,0083.038
24 giu 20242.840,002.870,002.822,002.852,002.852,00293.158
21 giu 20242.860,002.868,002.822,002.842,002.842,00326.343
20 giu 20242.866,002.886,002.828,002.858,002.858,00142.311
19 giu 20242.880,002.882,002.844,002.860,002.860,00150.486
18 giu 20242.882,002.886,002.854,002.878,002.878,00148.149
17 giu 20242.738,002.858,002.738,002.858,002.858,00108.883
14 giu 20242.790,002.824,002.788,002.810,002.810,00116.266
13 giu 20242.902,002.902,002.800,002.820,002.820,0090.102
12 giu 20242.814,002.862,002.798,002.846,002.846,00126.295
11 giu 20242.856,002.880,002.814,002.814,002.814,00110.979
10 giu 20242.900,002.932,002.835,492.840,002.840,0092.242
07 giu 20242.896,002.896,002.850,002.850,002.850,00116.185
06 giu 20242.946,003.006,002.878,002.878,002.878,00115.112
05 giu 20242.880,002.961,972.880,002.928,002.928,00125.009
04 giu 20242.870,002.948,132.856,002.938,002.938,00106.580
03 giu 20242.968,002.978,002.921,562.938,002.938,00144.706
31 mag 20242.940,002.996,002.880,002.940,002.940,00466.593
30 mag 20242.850,002.944,002.850,002.940,002.940,00343.479
29 mag 20242.886,002.928,002.856,002.898,002.898,00350.067
28 mag 20242.872,002.906,002.844,002.888,002.888,00740.164
24 mag 20242.800,002.884,002.772,002.872,002.872,00217.228
23 mag 20242.856,002.876,002.764,002.862,002.862,00260.493
22 mag 20242.830,002.854,002.742,002.816,002.816,00129.795
21 mag 20242.822,002.878,002.776,002.844,002.844,00192.984
20 mag 20242.850,002.854,002.756,002.844,002.844,00115.511
17 mag 20242.766,002.830,002.756,002.830,002.830,00159.430
16 mag 20242.714,002.806,002.714,002.774,002.774,00119.022
15 mag 20242.800,002.820,002.712,002.784,002.784,00141.101
14 mag 20242.746,002.830,002.718,002.776,002.776,00133.001
13 mag 20242.814,002.910,002.782,002.818,002.818,00114.168
10 mag 20242.788,002.836,002.768,002.810,002.810,00110.389
09 mag 20242.800,002.836,002.777,602.798,002.798,00110.049
08 mag 20242.772,002.820,002.752,002.812,002.812,00174.225
07 mag 20242.750,002.794,002.710,002.766,002.766,00143.569
03 mag 20242.724,002.774,002.676,002.722,002.722,00183.410
02 mag 20242.724,002.742,002.678,002.706,002.706,00174.010
01 mag 20242.774,002.696,002.692,002.716,002.716,0035.617
30 apr 20242.762,002.790,002.678,002.724,002.724,00176.503
29 apr 20242.750,002.762,002.684,002.762,002.762,00155.754
26 apr 20242.660,002.716,002.660,002.700,002.700,00211.123
25 apr 20242.698,002.704,002.666,002.688,002.688,00439.279
25 apr 202440 Dividendo
24 apr 20242.732,002.810,002.732,002.780,002.740,00146.185
23 apr 20242.818,002.818,002.773,142.802,002.761,68195.033
22 apr 20242.770,002.808,002.764,002.786,002.745,91124.998
19 apr 20242.744,002.770,002.728,002.762,002.722,26178.922
18 apr 20242.738,002.790,002.726,002.778,002.738,03102.064
17 apr 20242.724,002.768,002.722,002.732,002.692,69273.807
16 apr 20242.796,002.804,002.718,002.738,002.698,60112.451
15 apr 20242.820,002.820,002.762,002.796,002.755,77183.652
12 apr 20242.782,002.806,002.756,002.756,002.716,35159.609
11 apr 20242.774,002.780,122.748,002.778,002.738,03125.694
10 apr 20242.750,002.782,002.736,002.778,002.738,03192.517
09 apr 20242.798,002.798,002.750,002.754,002.714,37154.335
08 apr 20242.798,002.824,802.774,002.782,002.741,97211.504
05 apr 20242.800,002.840,302.776,652.802,002.761,68182.250
04 apr 20242.770,002.870,002.770,002.804,002.763,65215.490
03 apr 20242.838,002.844,002.790,002.834,002.793,22167.361
02 apr 20242.884,002.898,002.792,002.800,002.759,71163.021
28 mar 20242.878,002.896,002.850,002.874,002.832,65108.825
27 mar 20242.838,002.870,002.822,002.860,002.818,85153.021
26 mar 20242.772,002.830,002.764,002.830,002.789,28304.834
25 mar 20242.808,002.822,212.758,002.774,002.734,09606.483
22 mar 20242.856,002.864,002.810,002.812,002.771,54151.979
21 mar 20242.822,002.868,002.816,002.858,002.816,88136.797
20 mar 20242.898,002.898,002.792,002.818,002.777,45199.394
19 mar 20242.900,002.900,002.804,002.830,002.789,28518.928
18 mar 20242.840,002.859,602.826,002.834,002.793,22102.924
15 mar 20242.888,002.888,002.828,002.844,002.803,08505.498
14 mar 20242.858,002.870,002.826,002.840,002.799,14150.697
13 mar 20242.882,002.900,002.852,002.862,002.820,82573.110
12 mar 20242.856,002.898,002.824,002.878,002.836,59178.117
11 mar 20242.834,002.870,002.806,002.840,002.799,14365.044
08 mar 20242.860,002.876,002.790,002.842,002.801,11535.787
07 mar 20242.856,002.880,002.808,032.860,002.818,85564.635
06 mar 20242.844,002.885,692.687,002.850,002.808,99260.377
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...