Italia markets closed

Greggs plc (GRG.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.700,00+12,00 (+0,45%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
05 mar 20242.712,002.868,002.702,002.774,002.734,09267.878
04 mar 20242.734,002.749,232.704,002.716,002.676,92317.006
01 mar 20242.716,002.750,002.706,002.748,002.708,46177.491
29 feb 20242.690,002.716,002.640,002.696,002.657,21197.982
28 feb 20242.656,002.717,062.640,002.674,002.635,53178.713
27 feb 20242.744,002.753,062.688,002.702,002.663,12151.955
26 feb 20242.772,002.790,002.736,002.740,002.700,58145.370
23 feb 20242.800,002.814,002.752,002.772,002.732,11139.185
22 feb 20242.792,002.858,002.750,002.780,002.740,00196.359
21 feb 20242.802,002.818,002.772,002.780,002.740,00236.106
20 feb 20242.778,002.816,002.738,002.810,002.769,57424.886
19 feb 20242.800,002.810,002.780,592.800,002.759,71113.739
16 feb 20242.772,002.804,002.750,002.792,002.751,83155.544
15 feb 20242.746,002.766,002.676,002.752,002.712,4099.504
14 feb 20242.680,002.748,002.680,002.730,002.690,72164.825
13 feb 20242.666,002.730,002.656,002.678,002.639,47184.557
12 feb 20242.710,002.746,002.708,002.726,002.686,78499.992
09 feb 20242.662,002.718,002.662,002.702,002.663,12150.021
08 feb 20242.610,002.720,002.610,002.684,002.645,38159.458
07 feb 20242.700,002.700,002.654,002.664,002.625,67116.481
06 feb 20242.540,002.662,002.540,002.662,002.623,70188.277
05 feb 20242.612,002.644,002.596,002.614,002.576,39194.032
02 feb 20242.646,002.652,002.606,002.614,002.576,39111.192
01 feb 20242.672,002.676,002.611,062.618,002.580,33193.711
31 gen 20242.658,002.680,002.646,002.672,002.633,55401.081
30 gen 20242.668,002.682,002.652,002.666,002.627,64161.200
29 gen 20242.674,002.678,002.642,002.652,002.613,84664.003
26 gen 20242.654,002.680,002.602,002.676,002.637,50265.012
25 gen 20242.644,002.674,002.617,922.658,002.619,76128.293
24 gen 20242.668,002.700,002.604,002.642,002.603,99407.891
23 gen 20242.716,002.734,002.676,002.696,002.657,21251.814
22 gen 20242.690,002.732,002.680,002.708,002.669,04446.674
19 gen 20242.676,002.690,002.651,812.690,002.651,29502.297
18 gen 20242.574,002.676,002.574,002.660,002.621,73258.247
17 gen 20242.650,002.662,642.592,002.640,002.602,01491.010
16 gen 20242.612,002.674,002.586,222.662,002.623,70292.815
15 gen 20242.642,162.646,002.604,002.640,002.602,01281.072
12 gen 20242.630,002.635,442.594,002.618,002.580,33624.342
11 gen 20242.620,002.648,202.584,002.584,002.546,821.022.127
10 gen 20242.494,002.718,002.494,002.602,002.564,56930.507
09 gen 20242.554,002.560,002.454,002.474,002.438,40668.535
08 gen 20242.560,002.592,002.508,002.554,002.517,25573.787
05 gen 20242.540,002.588,002.539,552.560,002.523,17526.655
04 gen 20242.628,002.638,002.574,002.604,002.566,53184.925
03 gen 20242.562,002.642,002.562,002.600,002.562,59169.636
02 gen 20242.542,002.642,002.542,002.618,002.580,33145.853
29 dic 20232.614,002.650,002.594,002.602,002.564,5657.317
28 dic 20232.610,002.650,002.562,002.614,002.576,39158.956
27 dic 20232.656,002.656,002.614,002.636,002.598,07137.673
22 dic 20232.602,002.614,002.570,002.612,002.574,4284.610
21 dic 20232.570,002.640,002.570,002.612,002.574,42160.744
20 dic 20232.578,002.626,002.512,002.626,002.588,222.653.002
19 dic 20232.496,002.532,002.458,002.526,002.489,651.971.482
18 dic 20232.454,002.492,002.454,002.470,002.434,46194.279
15 dic 20232.526,002.566,002.468,002.508,002.471,91447.270
14 dic 20232.500,002.556,002.448,002.516,002.479,80728.175
13 dic 20232.450,002.500,002.450,002.464,002.428,55298.024
12 dic 20232.500,002.534,002.474,002.488,002.452,20692.491
11 dic 20232.468,002.522,002.424,002.488,002.452,20426.990
08 dic 20232.520,002.528,002.474,002.474,002.438,40479.619
07 dic 20232.502,002.540,002.496,002.506,002.469,94180.272
06 dic 20232.460,002.528,002.446,002.524,002.487,68406.811
05 dic 20232.428,002.464,002.402,002.462,002.426,58197.074
*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...