£16,811
3,14%
Echtzeit-Aktienkurs Greggs PLC
Bid:
Ask:
Aktienkurse zur Greggs PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 16,40 | 16,60 | 16,35 | 16,53 | 1,41% | 62.721,00 |
| 27.01.2026 | 16,58 | 16,58 | 16,24 | 16,30 | -2,28% | 31.984,00 |
| 26.01.2026 | 16,70 | 16,79 | 16,64 | 16,68 | 0,63% | 41.204,00 |
| 23.01.2026 | 16,63 | 16,70 | 16,51 | 16,58 | -0,33% | 48.744,00 |
| 22.01.2026 | 16,67 | 16,77 | 16,43 | 16,63 | 0,06% | 72.771,00 |
| 21.01.2026 | 16,63 | 16,77 | 16,26 | 16,62 | 0,73% | 183.761,00 |
| 20.01.2026 | 16,66 | 16,72 | 16,44 | 16,50 | -0,51% | 81.567,00 |
| 19.01.2026 | 16,47 | 16,72 | 16,38 | 16,59 | 0,27% | 46.051,00 |
| 16.01.2026 | 16,78 | 16,84 | 16,42 | 16,54 | -2,30% | 60.562,00 |
| 15.01.2026 | 16,39 | 16,98 | 16,32 | 16,93 | 3,61% | 127.091,00 |
| 14.01.2026 | 16,29 | 16,45 | 16,06 | 16,34 | 0,00% | 57.248,00 |
| 13.01.2026 | 16,33 | 16,45 | 16,23 | 16,34 | 0,09% | 36.436,00 |
| 12.01.2026 | 16,36 | 16,67 | 16,18 | 16,33 | -0,70% | 71.858,00 |
| 09.01.2026 | 16,50 | 16,70 | 16,29 | 16,44 | -1,38% | 65.220,00 |
| 08.01.2026 | 17,46 | 17,59 | 15,90 | 16,67 | -5,61% | 364.733,00 |
| 07.01.2026 | 17,18 | 17,77 | 17,13 | 17,66 | 0,91% | 138.030,00 |
| 06.01.2026 | 17,44 | 17,55 | 17,12 | 17,50 | 0,29% | 132.121,00 |
| 05.01.2026 | 16,86 | 17,46 | 16,80 | 17,45 | 3,75% | 81.933,00 |
| 02.01.2026 | 16,87 | 16,95 | 16,67 | 16,82 | 0,24% | 61.761,00 |
| 31.12.2025 | 16,79 | 16,83 | 16,76 | 16,78 | -0,62% | 12.631,00 |
| 30.12.2025 | 16,76 | 16,89 | 16,71 | 16,89 | 1,05% | 33.037,00 |
| 29.12.2025 | 16,80 | 16,89 | 16,68 | 16,71 | -0,95% | 40.192,00 |
| 24.12.2025 | 16,74 | 16,87 | 16,71 | 16,87 | 0,42% | 16.335,00 |
| 23.12.2025 | 16,73 | 16,98 | 16,69 | 16,80 | 0,00% | 42.260,00 |
| 22.12.2025 | 17,21 | 17,24 | 16,79 | 16,80 | -2,72% | 89.631,00 |
| 19.12.2025 | 17,27 | 17,40 | 17,12 | 17,27 | -0,58% | 98.520,00 |
| 18.12.2025 | 17,29 | 17,41 | 17,15 | 17,37 | 0,40% | 100.438,00 |
| 17.12.2025 | 17,23 | 17,34 | 17,12 | 17,30 | 0,70% | 115.919,00 |
| 16.12.2025 | 16,82 | 17,19 | 16,67 | 17,18 | 3,00% | 77.489,00 |
| 15.12.2025 | 16,31 | 16,68 | 16,31 | 16,68 | 2,08% | 79.328,00 |
| 12.12.2025 | 16,69 | 16,70 | 16,29 | 16,34 | -0,91% | 115.566,00 |
| 11.12.2025 | 16,40 | 16,58 | 16,37 | 16,49 | 0,61% | 47.601,00 |
| 10.12.2025 | 16,25 | 16,49 | 16,20 | 16,39 | 0,80% | 51.926,00 |
| 09.12.2025 | 16,31 | 16,42 | 16,18 | 16,26 | -0,94% | 83.589,00 |
| 08.12.2025 | 16,73 | 16,77 | 16,36 | 16,42 | -1,88% | 73.885,00 |
| 05.12.2025 | 16,38 | 17,07 | 16,38 | 16,73 | 4,76% | 168.826,00 |
| 04.12.2025 | 15,86 | 16,24 | 15,82 | 15,97 | 0,76% | 76.223,00 |
| 03.12.2025 | 15,98 | 16,09 | 15,85 | 15,85 | -1,67% | 38.876,00 |
| 02.12.2025 | 16,64 | 16,80 | 16,10 | 16,12 | -2,39% | 93.559,00 |
| 01.12.2025 | 15,77 | 16,55 | 15,75 | 16,52 | 5,87% | 128.043,00 |
| 28.11.2025 | 15,57 | 15,74 | 15,51 | 15,60 | 0,58% | 62.863,00 |
| 27.11.2025 | 15,55 | 15,61 | 15,30 | 15,51 | 0,00% | 60.702,00 |
| 26.11.2025 | 14,81 | 15,51 | 14,72 | 15,51 | 5,51% | 165.702,00 |
| 25.11.2025 | 14,17 | 14,78 | 14,10 | 14,70 | 3,67% | 66.566,00 |
| 24.11.2025 | 14,57 | 14,57 | 14,13 | 14,18 | -2,51% | 47.246,00 |
| 21.11.2025 | 14,28 | 14,66 | 14,17 | 14,55 | -0,99% | 159.782,00 |
| 20.11.2025 | 15,01 | 15,01 | 14,68 | 14,69 | -1,54% | 113.980,00 |
| 19.11.2025 | 14,91 | 15,00 | 14,81 | 14,92 | 0,47% | 55.983,00 |
| 18.11.2025 | 14,92 | 15,06 | 14,79 | 14,85 | -1,39% | 72.954,00 |
| 17.11.2025 | 15,25 | 15,27 | 15,04 | 15,06 | -0,73% | 32.291,00 |
| 14.11.2025 | 15,34 | 15,39 | 15,13 | 15,17 | -1,81% | 75.579,00 |
| 13.11.2025 | 15,75 | 15,77 | 15,42 | 15,45 | -1,28% | 143.428,00 |
| 12.11.2025 | 15,65 | 15,82 | 15,49 | 15,65 | 0,26% | 79.583,00 |
| 11.11.2025 | 15,69 | 15,74 | 15,42 | 15,61 | 0,48% | 72.191,00 |
| 10.11.2025 | 15,57 | 15,69 | 15,47 | 15,54 | -0,42% | 55.861,00 |
| 07.11.2025 | 15,88 | 15,99 | 15,57 | 15,60 | -1,14% | 64.533,00 |
| 06.11.2025 | 16,05 | 16,18 | 15,76 | 15,78 | -2,23% | 86.317,00 |
| 05.11.2025 | 15,69 | 16,21 | 15,63 | 16,14 | 3,00% | 97.342,00 |
| 04.11.2025 | 15,84 | 15,90 | 15,53 | 15,67 | -1,63% | 120.830,00 |
| 03.11.2025 | 16,12 | 16,18 | 15,93 | 15,93 | -2,03% | 43.123,00 |
| 31.10.2025 | 16,57 | 16,64 | 16,26 | 16,26 | -1,99% | 64.991,00 |
| 30.10.2025 | 16,72 | 16,73 | 16,48 | 16,59 | -0,78% | 70.574,00 |
| 29.10.2025 | 16,87 | 16,93 | 16,66 | 16,72 | -1,04% | 46.797,00 |
| 28.10.2025 | 16,92 | 16,96 | 16,73 | 16,90 | 0,39% | 44.540,00 |
| 27.10.2025 | 17,02 | 17,06 | 16,81 | 16,83 | -1,12% | 41.474,00 |
| 24.10.2025 | 17,19 | 17,23 | 16,87 | 17,02 | -0,32% | 101.893,00 |
| 23.10.2025 | 17,11 | 17,13 | 16,87 | 17,08 | 0,03% | 60.809,00 |
| 22.10.2025 | 16,72 | 17,16 | 16,66 | 17,07 | 2,96% | 117.810,00 |
| 21.10.2025 | 16,45 | 16,61 | 16,35 | 16,58 | 0,58% | 75.842,00 |
| 20.10.2025 | 16,75 | 16,75 | 16,39 | 16,49 | -0,63% | 114.822,00 |
| 17.10.2025 | 16,30 | 16,62 | 16,16 | 16,59 | 0,85% | 127.410,00 |
| 16.10.2025 | 16,42 | 16,46 | 16,17 | 16,45 | 0,92% | 67.394,00 |
| 15.10.2025 | 16,24 | 16,35 | 16,05 | 16,30 | 0,37% | 130.367,00 |
| 14.10.2025 | 16,38 | 16,47 | 16,17 | 16,24 | -1,40% | 77.910,00 |
| 13.10.2025 | 16,44 | 16,70 | 16,44 | 16,47 | 0,67% | 17.202,00 |
| 10.10.2025 | 16,77 | 16,92 | 16,31 | 16,36 | -2,62% | 82.757,00 |
| 09.10.2025 | 17,09 | 17,27 | 16,71 | 16,80 | -0,06% | 127.130,00 |
| 08.10.2025 | 16,67 | 16,85 | 16,50 | 16,81 | 0,24% | 44.226,00 |
| 07.10.2025 | 16,89 | 16,96 | 16,62 | 16,77 | -1,06% | 91.409,00 |
| 06.10.2025 | 16,75 | 17,13 | 16,75 | 16,95 | 1,56% | 116.625,00 |
| 03.10.2025 | 16,58 | 16,90 | 16,57 | 16,69 | 1,40% | 88.485,00 |
| 02.10.2025 | 17,01 | 17,06 | 16,33 | 16,46 | -3,86% | 221.915,00 |
| 01.10.2025 | 17,68 | 18,14 | 16,81 | 17,12 | 6,60% | 398.742,00 |
| 30.09.2025 | 15,91 | 16,07 | 15,74 | 16,06 | 0,37% | 106.177,00 |
| 29.09.2025 | 15,95 | 16,13 | 15,87 | 16,00 | 0,57% | 138.599,00 |
| 26.09.2025 | 15,20 | 15,96 | 15,07 | 15,91 | 5,09% | 196.728,00 |
| 25.09.2025 | 15,28 | 15,30 | 15,10 | 15,14 | -1,43% | 63.491,00 |
| 24.09.2025 | 15,47 | 15,47 | 15,24 | 15,36 | -1,16% | 132.633,00 |
| 23.09.2025 | 15,44 | 15,75 | 15,44 | 15,54 | 0,78% | 82.703,00 |
| 22.09.2025 | 15,50 | 15,63 | 15,35 | 15,42 | -1,25% | 74.713,00 |
| 19.09.2025 | 15,72 | 15,73 | 15,49 | 15,62 | -0,35% | 42.032,00 |
| 18.09.2025 | 15,74 | 15,76 | 15,47 | 15,67 | -0,73% | 57.998,00 |
| 17.09.2025 | 15,83 | 16,14 | 15,77 | 15,79 | 0,73% | 83.537,00 |
| 16.09.2025 | 15,72 | 15,76 | 15,53 | 15,67 | 0,06% | 95.586,00 |
| 15.09.2025 | 15,80 | 16,03 | 15,62 | 15,66 | -1,07% | 63.963,00 |
| 12.09.2025 | 16,13 | 16,13 | 15,79 | 15,83 | -2,72% | 36.611,00 |
| 11.09.2025 | 16,23 | 16,52 | 16,08 | 16,27 | -0,01% | - |
| 10.09.2025 | 16,53 | 16,60 | 16,21 | 16,27 | -1,69% | - |
| 09.09.2025 | 16,56 | 16,66 | 16,54 | 16,55 | 0,09% | - |
| 08.09.2025 | 16,47 | 16,64 | 16,41 | 16,54 | 1,66% | - |