£17,496
0,40%
Echtzeit-Aktienkurs GREGGS PLC LS-,02
Bid:
Ask:
Aktienkurse zur GREGGS PLC LS-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 17,18 | 17,47 | 16,98 | 17,29 | 0,41% | 74.644,00 |
| 03.07.2025 | 17,05 | 17,56 | 17,04 | 17,22 | 0,91% | 129.173,00 |
| 02.07.2025 | 17,58 | 17,58 | 16,47 | 17,07 | -13,38% | 707.464,00 |
| 01.07.2025 | 19,21 | 19,72 | 19,20 | 19,70 | 2,66% | 144.899,00 |
| 30.06.2025 | 19,60 | 19,60 | 19,19 | 19,19 | -1,74% | 60.883,00 |
| 27.06.2025 | 19,34 | 19,62 | 19,30 | 19,53 | 1,93% | 21.324,00 |
| 26.06.2025 | 19,38 | 19,41 | 19,05 | 19,16 | -0,93% | 10.530,00 |
| 25.06.2025 | 19,50 | 19,74 | 19,33 | 19,34 | -0,87% | 49.443,00 |
| 24.06.2025 | 19,38 | 19,80 | 19,25 | 19,51 | 2,15% | 60.919,00 |
| 23.06.2025 | 18,85 | 19,13 | 18,80 | 19,10 | 0,84% | 81.319,00 |
| 20.06.2025 | 19,08 | 19,14 | 18,93 | 18,94 | -0,42% | 28.083,00 |
| 19.06.2025 | 19,17 | 19,17 | 19,00 | 19,02 | -0,94% | 39.654,00 |
| 18.06.2025 | 19,28 | 19,37 | 19,13 | 19,20 | -1,13% | 37.420,00 |
| 17.06.2025 | 19,43 | 19,55 | 19,28 | 19,42 | -0,46% | 19.249,00 |
| 16.06.2025 | 19,80 | 19,84 | 19,51 | 19,51 | -0,96% | 43.302,00 |
| 13.06.2025 | 19,67 | 19,91 | 19,47 | 19,70 | -0,66% | 24.091,00 |
| 12.06.2025 | 19,80 | 19,99 | 19,65 | 19,83 | -0,45% | 19.212,00 |
| 11.06.2025 | 19,90 | 20,20 | 19,78 | 19,92 | 0,81% | 32.886,00 |
| 10.06.2025 | 19,90 | 19,98 | 19,74 | 19,76 | -0,35% | 29.697,00 |
| 09.06.2025 | 19,77 | 19,88 | 19,75 | 19,83 | 0,61% | 16.707,00 |
| 06.06.2025 | 19,64 | 19,76 | 19,58 | 19,71 | -0,73% | 41.023,00 |
| 05.06.2025 | 20,70 | 20,71 | 19,73 | 19,86 | -3,57% | 151.624,00 |
| 04.06.2025 | 20,59 | 20,68 | 20,46 | 20,59 | -0,05% | 58.360,00 |
| 03.06.2025 | 20,49 | 20,63 | 20,22 | 20,60 | 1,18% | 59.725,00 |
| 02.06.2025 | 20,62 | 20,66 | 20,30 | 20,36 | -1,55% | 62.482,00 |
| 30.05.2025 | 20,52 | 20,90 | 20,51 | 20,68 | 0,29% | 59.468,00 |
| 29.05.2025 | 20,44 | 20,62 | 20,32 | 20,62 | 0,34% | 40.814,00 |
| 28.05.2025 | 20,35 | 21,04 | 20,10 | 20,55 | -2,56% | 174.696,00 |
| 27.05.2025 | 20,88 | 21,20 | 20,56 | 21,09 | 1,59% | 96.655,00 |
| 23.05.2025 | 20,88 | 20,93 | 20,42 | 20,76 | -1,61% | 29.648,00 |
| 22.05.2025 | 21,56 | 21,58 | 21,06 | 21,10 | -2,50% | 82.470,00 |
| 21.05.2025 | 21,58 | 21,72 | 21,20 | 21,64 | -1,28% | 95.620,00 |
| 20.05.2025 | 21,68 | 22,02 | 21,00 | 21,92 | 9,71% | 149.207,00 |
| 19.05.2025 | 20,16 | 20,16 | 19,61 | 19,98 | -2,35% | 120.620,00 |
| 16.05.2025 | 19,77 | 20,49 | 19,76 | 20,46 | 4,65% | 81.573,00 |
| 15.05.2025 | 19,32 | 19,55 | 19,18 | 19,55 | 1,61% | 144.994,00 |
| 14.05.2025 | 19,27 | 19,58 | 19,20 | 19,24 | -0,16% | 95.881,00 |
| 13.05.2025 | 18,49 | 19,32 | 18,49 | 19,27 | 4,33% | 125.340,00 |
| 12.05.2025 | 18,43 | 18,66 | 18,19 | 18,47 | 1,01% | 48.275,00 |
| 09.05.2025 | 18,36 | 18,45 | 18,15 | 18,29 | 0,49% | 12.883,00 |
| 08.05.2025 | 18,61 | 18,63 | 18,18 | 18,20 | -0,87% | 39.090,00 |
| 07.05.2025 | 18,30 | 18,38 | 18,13 | 18,36 | 0,63% | 14.146,00 |
| 06.05.2025 | 18,08 | 18,25 | 17,99 | 18,24 | 0,71% | 30.478,00 |
| 05.05.2025 | 18,14 | 18,14 | 18,06 | 18,11 | 0,79% | - |
| 02.05.2025 | 18,23 | 18,23 | 17,84 | 17,97 | -1,70% | 54.000,00 |
| 01.05.2025 | 18,06 | 18,30 | 17,90 | 18,28 | -1,14% | 21.507,00 |
| 30.04.2025 | 18,65 | 18,72 | 18,34 | 18,49 | 0,14% | 29.694,00 |
| 29.04.2025 | 18,30 | 18,78 | 18,22 | 18,47 | 0,79% | 96.116,00 |
| 28.04.2025 | 18,31 | 18,54 | 18,22 | 18,32 | 0,49% | 44.531,00 |
| 25.04.2025 | 18,68 | 18,68 | 18,17 | 18,23 | -1,19% | 6.449,00 |
| 24.04.2025 | 18,42 | 18,47 | 18,22 | 18,45 | 0,00% | 40.085,00 |
| 23.04.2025 | 18,66 | 18,66 | 18,33 | 18,45 | 0,16% | 35.540,00 |
| 22.04.2025 | 18,16 | 18,56 | 18,16 | 18,42 | 0,52% | 17.639,00 |
| 17.04.2025 | 18,05 | 18,36 | 17,85 | 18,33 | 1,10% | 10.297,00 |
| 16.04.2025 | 18,24 | 18,26 | 17,98 | 18,13 | -1,06% | 17.868,00 |
| 15.04.2025 | 17,98 | 18,33 | 17,94 | 18,32 | 2,23% | 56.657,00 |
| 14.04.2025 | 17,67 | 18,03 | 17,67 | 17,92 | 2,40% | 43.563,00 |
| 11.04.2025 | 17,71 | 17,76 | 17,28 | 17,50 | -1,19% | 24.582,00 |
| 10.04.2025 | 17,81 | 17,99 | 17,50 | 17,71 | 3,30% | 46.965,00 |
| 09.04.2025 | 17,10 | 17,39 | 16,92 | 17,15 | -1,35% | 59.227,00 |
| 08.04.2025 | 17,26 | 17,75 | 16,92 | 17,38 | 1,82% | 72.213,00 |
| 07.04.2025 | 16,88 | 17,76 | 16,61 | 17,07 | -3,12% | 83.480,00 |
| 04.04.2025 | 17,80 | 18,03 | 17,38 | 17,62 | -1,15% | 70.932,00 |
| 03.04.2025 | 17,74 | 18,25 | 17,73 | 17,83 | -0,25% | 42.552,00 |
| 02.04.2025 | 17,95 | 17,95 | 17,52 | 17,87 | 0,20% | 80.923,00 |
| 01.04.2025 | 17,45 | 17,91 | 17,29 | 17,84 | 2,62% | 48.773,00 |
| 31.03.2025 | 17,70 | 17,70 | 17,35 | 17,38 | -2,03% | 35.325,00 |
| 28.03.2025 | 18,02 | 18,21 | 17,74 | 17,74 | -1,33% | 25.352,00 |
| 27.03.2025 | 17,98 | 18,15 | 17,88 | 17,98 | 0,08% | 37.960,00 |
| 26.03.2025 | 17,97 | 18,16 | 17,80 | 17,97 | 0,42% | 47.482,00 |
| 25.03.2025 | 17,86 | 18,10 | 17,86 | 17,89 | 0,39% | 44.845,00 |
| 24.03.2025 | 18,00 | 18,02 | 17,76 | 17,82 | -1,14% | 35.522,00 |
| 21.03.2025 | 18,20 | 18,20 | 17,89 | 18,03 | -0,93% | 20.993,00 |
| 20.03.2025 | 18,49 | 18,58 | 18,18 | 18,20 | -0,79% | 46.726,00 |
| 19.03.2025 | 18,34 | 18,41 | 18,19 | 18,34 | -0,92% | 18.912,00 |
| 18.03.2025 | 18,80 | 18,84 | 18,39 | 18,51 | -0,59% | 61.232,00 |
| 17.03.2025 | 18,50 | 18,76 | 18,48 | 18,62 | 1,09% | 29.956,00 |
| 14.03.2025 | 18,46 | 18,82 | 18,41 | 18,42 | 0,16% | 32.736,00 |
| 13.03.2025 | 18,57 | 18,90 | 18,33 | 18,39 | -1,58% | 23.271,00 |
| 12.03.2025 | 18,99 | 19,15 | 18,66 | 18,69 | -2,58% | 131.251,00 |
| 11.03.2025 | 18,44 | 19,24 | 18,44 | 19,18 | 3,96% | 91.484,00 |
| 10.03.2025 | 18,63 | 18,94 | 18,44 | 18,45 | -0,32% | 77.169,00 |
| 07.03.2025 | 17,79 | 18,53 | 17,58 | 18,51 | 5,11% | 50.135,00 |
| 06.03.2025 | 18,36 | 18,39 | 17,57 | 17,61 | -4,14% | 86.531,00 |
| 05.03.2025 | 19,30 | 19,74 | 18,35 | 18,37 | -3,57% | 105.975,00 |
| 04.03.2025 | 20,00 | 20,22 | 17,85 | 19,05 | -9,50% | 168.693,00 |
| 03.03.2025 | 21,06 | 21,16 | 20,48 | 21,05 | 0,14% | 101.598,00 |
| 28.02.2025 | 20,68 | 21,02 | 20,64 | 21,02 | 0,53% | 62.164,00 |
| 27.02.2025 | 20,88 | 20,96 | 20,66 | 20,91 | -0,43% | 66.494,00 |
| 26.02.2025 | 21,14 | 21,36 | 20,98 | 21,00 | 0,05% | 44.187,00 |
| 25.02.2025 | 21,04 | 21,34 | 20,98 | 20,99 | -0,05% | 49.578,00 |
| 24.02.2025 | 21,10 | 21,28 | 20,88 | 21,00 | -0,47% | 57.645,00 |
| 21.02.2025 | 20,98 | 21,35 | 20,86 | 21,10 | 1,25% | 33.859,00 |
| 20.02.2025 | 20,84 | 20,96 | 20,79 | 20,84 | 0,19% | 23.409,00 |
| 19.02.2025 | 21,17 | 21,17 | 20,73 | 20,80 | -1,61% | 24.852,00 |
| 18.02.2025 | 21,20 | 21,22 | 21,08 | 21,14 | -0,38% | 26.742,00 |
| 17.02.2025 | 21,32 | 21,34 | 21,00 | 21,22 | -0,75% | 20.788,00 |
| 14.02.2025 | 21,30 | 21,76 | 21,26 | 21,38 | -0,19% | 21.542,00 |
| 13.02.2025 | 20,86 | 21,42 | 20,86 | 21,42 | 2,44% | 52.418,00 |
| 12.02.2025 | 21,04 | 21,24 | 20,86 | 20,91 | -0,62% | 31.736,00 |