Italia Markets close in 2 hrs 58 mins

Greggs plc (GRG.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.850,88+20,88 (+0,74%)
In data: 01:17PM BST. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 20242.850,002.852,362.756,002.850,882.850,8837.762
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
24 apr 20242.732,002.810,002.732,002.780,002.780,00146.185
23 apr 20242.818,002.818,002.773,142.802,002.802,00195.033
22 apr 20242.770,002.808,002.764,002.786,002.786,00124.998
19 apr 20242.744,002.770,002.728,002.762,002.762,00178.922
18 apr 20242.738,002.790,002.726,002.778,002.778,00102.064
17 apr 20242.724,002.768,002.722,002.732,002.732,00273.807
16 apr 20242.796,002.804,002.718,002.738,002.738,00112.451
15 apr 20242.820,002.820,002.762,002.796,002.796,00183.652
12 apr 20242.782,002.806,002.756,002.756,002.756,00159.609
11 apr 20242.774,002.780,122.748,002.778,002.778,00125.694
10 apr 20242.750,002.782,002.736,002.778,002.778,00192.517
09 apr 20242.798,002.798,002.750,002.754,002.754,00154.335
08 apr 20242.798,002.824,802.774,002.782,002.782,00211.504
05 apr 20242.800,002.840,302.776,652.802,002.802,00182.250
04 apr 20242.770,002.870,002.770,002.804,002.804,00215.490
03 apr 20242.838,002.844,002.790,002.834,002.834,00167.361
02 apr 20242.884,002.898,002.792,002.800,002.800,00163.021
28 mar 20242.878,002.896,002.850,002.874,002.874,00108.825
27 mar 20242.838,002.870,002.822,002.860,002.860,00153.021
26 mar 20242.772,002.830,002.764,002.830,002.830,00304.834
25 mar 20242.808,002.822,212.758,002.774,002.774,00606.483
22 mar 20242.856,002.864,002.810,002.812,002.812,00151.979
21 mar 20242.822,002.868,002.816,002.858,002.858,00136.797
20 mar 20242.898,002.898,002.792,002.818,002.818,00199.394
19 mar 20242.900,002.900,002.804,002.830,002.830,00518.928
18 mar 20242.840,002.859,602.826,002.834,002.834,00102.924
15 mar 20242.888,002.888,002.828,002.844,002.844,00505.498
14 mar 20242.858,002.870,002.826,002.840,002.840,00150.697
13 mar 20242.882,002.900,002.852,002.862,002.862,00573.110
12 mar 20242.856,002.898,002.824,002.878,002.878,00178.117
11 mar 20242.834,002.870,002.806,002.840,002.840,00365.044
08 mar 20242.860,002.876,002.790,002.842,002.842,00535.787
07 mar 20242.856,002.880,002.808,032.860,002.860,00564.635
06 mar 20242.844,002.885,692.687,002.850,002.850,00260.377
05 mar 20242.712,002.868,002.702,002.774,002.774,00267.878
04 mar 20242.734,002.749,232.704,002.716,002.716,00317.006
01 mar 20242.716,002.750,002.706,002.748,002.748,00177.491
29 feb 20242.690,002.716,002.640,002.696,002.696,00197.982
28 feb 20242.656,002.717,062.640,002.674,002.674,00178.713
27 feb 20242.744,002.753,062.688,002.702,002.702,00151.955
26 feb 20242.772,002.790,002.736,002.740,002.740,00145.370
23 feb 20242.800,002.814,002.752,002.772,002.772,00139.185
22 feb 20242.792,002.858,002.750,002.780,002.780,00196.359
21 feb 20242.802,002.818,002.772,002.780,002.780,00236.106
20 feb 20242.778,002.816,002.738,002.810,002.810,00424.886
19 feb 20242.800,002.810,002.780,592.800,002.800,00113.739
16 feb 20242.772,002.804,002.750,002.792,002.792,00155.544
15 feb 20242.746,002.766,002.676,002.752,002.752,0099.504
14 feb 20242.680,002.748,002.680,002.730,002.730,00164.825
13 feb 20242.666,002.730,002.656,002.678,002.678,00184.557
12 feb 20242.710,002.746,002.708,002.726,002.726,00499.992
09 feb 20242.662,002.718,002.662,002.702,002.702,00150.021
08 feb 20242.610,002.720,002.610,002.684,002.684,00159.458
07 feb 20242.700,002.700,002.654,002.664,002.664,00116.481
06 feb 20242.540,002.662,002.540,002.662,002.662,00188.277
05 feb 20242.612,002.644,002.596,002.614,002.614,00194.032
02 feb 20242.646,002.652,002.606,002.614,002.614,00111.192
01 feb 20242.672,002.676,002.611,062.618,002.618,00193.711
31 gen 20242.658,002.680,002.646,002.672,002.672,00401.081
30 gen 20242.668,002.682,002.652,002.666,002.666,00161.200
29 gen 20242.674,002.678,002.642,002.652,002.652,00664.003
26 gen 20242.654,002.680,002.602,002.676,002.676,00265.012
25 gen 20242.644,002.674,002.617,922.658,002.658,00128.293
24 gen 20242.668,002.700,002.604,002.642,002.642,00407.891
23 gen 20242.716,002.734,002.676,002.696,002.696,00251.814
22 gen 20242.690,002.732,002.680,002.708,002.708,00446.674
19 gen 20242.676,002.690,002.651,812.690,002.690,00502.297
18 gen 20242.574,002.676,002.574,002.660,002.660,00258.247
17 gen 20242.650,002.662,642.592,002.640,002.640,00491.010
16 gen 20242.612,002.674,002.586,222.662,002.662,00292.815
15 gen 20242.642,162.646,002.604,002.640,002.640,00281.072
12 gen 20242.630,002.635,442.594,002.618,002.618,00624.342
11 gen 20242.620,002.648,202.584,002.584,002.584,001.022.127
10 gen 20242.494,002.718,002.494,002.602,002.602,00930.507
09 gen 20242.554,002.560,002.454,002.474,002.474,00668.535
08 gen 20242.560,002.592,002.508,002.554,002.554,00573.787
05 gen 20242.540,002.588,002.539,552.560,002.560,00526.655
04 gen 20242.628,002.638,002.574,002.604,002.604,00184.925
03 gen 20242.562,002.642,002.562,002.600,002.600,00169.636
02 gen 20242.542,002.642,002.542,002.618,002.618,00145.853
29 dic 20232.614,002.650,002.594,002.602,002.602,0057.317
28 dic 20232.610,002.650,002.562,002.614,002.614,00158.956
27 dic 20232.656,002.656,002.614,002.636,002.636,00137.673
*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...