£15,376
2,03%
Echtzeit-Aktienkurs Greggs PLC
Bid:
Ask:
Aktienkurse zur Greggs PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 15,37 | 15,37 | 15,09 | 15,27 | 1,31% | - |
| 08.07.2026 | 15,14 | 15,33 | 15,04 | 15,07 | -1,05% | 102.964,00 |
| 07.07.2026 | 15,38 | 15,58 | 15,18 | 15,23 | -0,20% | 104.837,00 |
| 06.07.2026 | 15,98 | 15,98 | 15,23 | 15,26 | -4,39% | 105.917,00 |
| 03.07.2026 | 15,92 | 16,00 | 15,69 | 15,96 | 0,95% | 31.855,00 |
| 02.07.2026 | 15,53 | 15,90 | 15,52 | 15,81 | 2,33% | 146.894,00 |
| 01.07.2026 | 15,82 | 15,83 | 15,09 | 15,45 | -3,65% | 256.259,00 |
| 30.06.2026 | 16,50 | 16,50 | 15,99 | 16,04 | -2,67% | 130.080,00 |
| 29.06.2026 | 16,47 | 16,69 | 16,29 | 16,48 | 0,49% | 108.163,00 |
| 26.06.2026 | 16,46 | 16,63 | 16,18 | 16,40 | -0,94% | 51.600,00 |
| 25.06.2026 | 16,64 | 16,92 | 16,53 | 16,55 | 0,39% | 73.454,00 |
| 24.06.2026 | 15,99 | 16,59 | 15,99 | 16,49 | 3,10% | 212.334,00 |
| 23.06.2026 | 15,94 | 16,10 | 15,87 | 15,99 | -0,68% | 79.661,00 |
| 22.06.2026 | 15,97 | 16,19 | 15,70 | 16,10 | 0,31% | 66.396,00 |
| 19.06.2026 | 16,23 | 16,29 | 15,94 | 16,05 | -1,89% | 39.681,00 |
| 18.06.2026 | 16,43 | 16,45 | 15,98 | 16,36 | -0,67% | 95.514,00 |
| 17.06.2026 | 16,57 | 16,57 | 16,24 | 16,47 | -0,48% | 57.454,00 |
| 16.06.2026 | 16,82 | 16,82 | 16,39 | 16,55 | -1,78% | 76.812,00 |
| 15.06.2026 | 17,22 | 17,34 | 16,84 | 16,85 | -1,40% | 72.558,00 |
| 12.06.2026 | 17,16 | 17,30 | 16,97 | 17,09 | 0,12% | 56.500,00 |
| 11.06.2026 | 16,84 | 17,30 | 16,84 | 17,07 | 0,18% | 47.145,00 |
| 10.06.2026 | 16,72 | 17,07 | 16,66 | 17,04 | 2,47% | 114.812,00 |
| 09.06.2026 | 16,63 | 16,84 | 16,61 | 16,63 | -0,83% | 56.264,00 |
| 08.06.2026 | 16,79 | 16,98 | 16,65 | 16,77 | -0,95% | 49.608,00 |
| 05.06.2026 | 16,84 | 17,27 | 16,81 | 16,93 | 0,80% | 50.311,00 |
| 04.06.2026 | 16,69 | 16,95 | 16,65 | 16,80 | 0,99% | 45.143,00 |
| 03.06.2026 | 16,43 | 16,77 | 16,31 | 16,63 | 0,60% | 73.786,00 |
| 02.06.2026 | 16,94 | 16,97 | 16,47 | 16,53 | -1,37% | 60.524,00 |
| 01.06.2026 | 17,20 | 17,24 | 16,75 | 16,76 | -3,51% | 49.789,00 |
| 29.05.2026 | 17,30 | 17,55 | 17,20 | 17,37 | 0,75% | 106.161,00 |
| 28.05.2026 | 17,39 | 17,39 | 17,02 | 17,24 | -1,15% | 33.196,00 |
| 27.05.2026 | 17,38 | 17,54 | 17,35 | 17,44 | 0,63% | 65.884,00 |
| 26.05.2026 | 17,28 | 17,42 | 17,19 | 17,33 | -2,01% | 71.645,00 |
| 25.05.2026 | 17,53 | 17,71 | 17,43 | 17,69 | 2,65% | - |
| 22.05.2026 | 17,27 | 17,42 | 17,17 | 17,23 | 0,29% | 97.231,00 |
| 21.05.2026 | 16,84 | 17,22 | 16,84 | 17,18 | 0,79% | 48.052,00 |
| 20.05.2026 | 16,85 | 17,20 | 16,68 | 17,05 | 0,68% | 104.312,00 |
| 19.05.2026 | 17,30 | 17,40 | 16,82 | 16,93 | -1,51% | 161.631,00 |
| 18.05.2026 | 16,86 | 17,31 | 16,86 | 17,19 | 2,44% | 97.685,00 |
| 15.05.2026 | 16,92 | 16,93 | 16,57 | 16,78 | -1,29% | 98.686,00 |
| 14.05.2026 | 16,53 | 17,02 | 16,52 | 17,00 | 3,47% | 147.802,00 |
| 13.05.2026 | 16,32 | 16,57 | 16,20 | 16,43 | 1,33% | 197.447,00 |
| 12.05.2026 | 15,86 | 16,44 | 15,64 | 16,22 | 6,85% | 328.949,00 |
| 11.05.2026 | 14,76 | 15,22 | 14,67 | 15,18 | 2,26% | 151.445,00 |
| 08.05.2026 | 14,83 | 15,11 | 14,81 | 14,84 | -0,30% | 98.965,00 |
| 07.05.2026 | 15,09 | 15,09 | 14,67 | 14,89 | -1,23% | 164.543,00 |
| 06.05.2026 | 14,77 | 15,47 | 14,77 | 15,07 | 3,06% | 160.280,00 |
| 05.05.2026 | 15,13 | 15,23 | 14,48 | 14,62 | -2,12% | 112.709,00 |
| 04.05.2026 | 15,26 | 15,26 | 14,91 | 14,94 | -1,51% | - |
| 01.05.2026 | 15,16 | 15,32 | 15,15 | 15,17 | -0,21% | 43.599,00 |
| 30.04.2026 | 15,00 | 15,21 | 14,97 | 15,20 | -2,70% | 58.722,00 |
| 29.04.2026 | 15,85 | 15,90 | 15,57 | 15,62 | -1,44% | 74.249,00 |
| 28.04.2026 | 16,31 | 16,31 | 15,78 | 15,85 | -3,09% | 112.186,00 |
| 27.04.2026 | 16,38 | 16,61 | 16,34 | 16,36 | 0,50% | 62.448,00 |
| 24.04.2026 | 16,03 | 16,29 | 15,96 | 16,27 | 1,47% | 56.135,00 |
| 23.04.2026 | 16,07 | 16,11 | 15,93 | 16,04 | -1,03% | 57.422,00 |
| 22.04.2026 | 16,20 | 16,28 | 16,12 | 16,21 | -0,40% | 81.922,00 |
| 21.04.2026 | 16,43 | 16,46 | 16,25 | 16,27 | 0,00% | 150.742,00 |
| 20.04.2026 | 16,42 | 16,48 | 16,25 | 16,27 | -0,78% | 92.054,00 |
| 17.04.2026 | 16,32 | 16,53 | 15,97 | 16,40 | 0,94% | 80.366,00 |
| 16.04.2026 | 16,28 | 16,53 | 16,23 | 16,25 | -0,03% | 40.619,00 |
| 15.04.2026 | 16,57 | 16,57 | 16,20 | 16,25 | -0,94% | 67.972,00 |
| 14.04.2026 | 16,13 | 16,50 | 16,08 | 16,41 | 2,40% | 106.614,00 |
| 13.04.2026 | 16,17 | 16,25 | 15,97 | 16,02 | -0,11% | 149.648,00 |
| 10.04.2026 | 16,04 | 16,12 | 15,91 | 16,04 | 0,96% | 131.841,00 |
| 09.04.2026 | 15,95 | 15,95 | 15,68 | 15,89 | -0,22% | 142.247,00 |
| 08.04.2026 | 15,84 | 16,28 | 15,84 | 15,92 | 3,01% | 96.298,00 |
| 07.04.2026 | 15,66 | 15,85 | 15,37 | 15,46 | -0,67% | 162.889,00 |
| 02.04.2026 | 15,48 | 15,62 | 15,27 | 15,56 | 0,84% | 122.477,00 |
| 01.04.2026 | 15,50 | 15,54 | 15,27 | 15,43 | 0,62% | 81.907,00 |
| 31.03.2026 | 15,25 | 15,58 | 15,15 | 15,34 | 2,37% | 88.812,00 |
| 30.03.2026 | 14,89 | 15,02 | 14,75 | 14,98 | 0,81% | 91.912,00 |
| 27.03.2026 | 15,20 | 15,22 | 14,78 | 14,86 | -2,43% | 90.687,00 |
| 26.03.2026 | 15,10 | 15,42 | 15,08 | 15,23 | 0,59% | 96.269,00 |
| 25.03.2026 | 15,15 | 15,34 | 15,02 | 15,14 | 0,73% | 69.480,00 |
| 24.03.2026 | 15,23 | 15,33 | 15,00 | 15,03 | -1,35% | 88.355,00 |
| 23.03.2026 | 15,03 | 15,54 | 14,78 | 15,24 | -0,85% | 139.826,00 |
| 20.03.2026 | 15,70 | 15,70 | 15,31 | 15,37 | -2,01% | 140.937,00 |
| 19.03.2026 | 15,79 | 15,92 | 15,58 | 15,68 | -1,45% | 114.687,00 |
| 18.03.2026 | 16,08 | 16,29 | 15,86 | 15,91 | -0,13% | 135.668,00 |
| 17.03.2026 | 15,99 | 16,17 | 15,88 | 15,93 | -1,67% | 59.125,00 |
| 16.03.2026 | 16,22 | 16,29 | 15,87 | 16,20 | -0,83% | 94.663,00 |
| 13.03.2026 | 16,71 | 16,71 | 16,25 | 16,34 | -3,69% | 135.377,00 |
| 12.03.2026 | 16,57 | 17,21 | 16,47 | 16,96 | 2,23% | 111.954,00 |
| 11.03.2026 | 16,62 | 16,74 | 16,46 | 16,59 | -0,30% | 67.916,00 |
| 10.03.2026 | 16,79 | 16,79 | 16,33 | 16,64 | 0,48% | 150.203,00 |
| 09.03.2026 | 16,53 | 16,75 | 16,44 | 16,56 | -0,45% | 47.276,00 |
| 06.03.2026 | 16,72 | 17,00 | 16,59 | 16,64 | 0,03% | 141.899,00 |
| 05.03.2026 | 16,21 | 16,71 | 16,05 | 16,63 | 2,15% | 79.844,00 |
| 04.03.2026 | 16,14 | 16,51 | 16,10 | 16,28 | 0,87% | 41.816,00 |
| 03.03.2026 | 15,51 | 16,18 | 15,17 | 16,14 | 3,13% | 255.373,00 |
| 02.03.2026 | 15,67 | 15,75 | 15,40 | 15,65 | -1,07% | 92.549,00 |
| 27.02.2026 | 15,81 | 15,93 | 15,68 | 15,82 | -0,50% | 64.361,00 |
| 26.02.2026 | 15,99 | 16,07 | 15,81 | 15,90 | -0,56% | 78.594,00 |
| 25.02.2026 | 15,94 | 16,07 | 15,82 | 15,99 | 0,00% | 63.046,00 |
| 24.02.2026 | 15,98 | 16,41 | 15,85 | 15,99 | 1,62% | 54.140,00 |
| 23.02.2026 | 15,92 | 16,12 | 15,66 | 15,74 | -2,02% | 41.471,00 |
| 20.02.2026 | 15,95 | 16,12 | 15,75 | 16,06 | 2,03% | 48.642,00 |
| 19.02.2026 | 15,99 | 16,05 | 15,64 | 15,74 | -1,13% | 50.563,00 |
| 18.02.2026 | 15,80 | 16,02 | 15,72 | 15,92 | 1,47% | 45.741,00 |