£17,789
-0,51%
Echtzeit-Aktienkurs GREGGS PLC LS-,02
Bid:
Ask:
Aktienkurse zur GREGGS PLC LS-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 17,82 | 17,97 | 17,68 | 17,85 | -0,20% | 71.159,00 |
| 08.09.2026 | 18,24 | 18,26 | 17,86 | 17,88 | -2,51% | 71.897,00 |
| 07.09.2026 | 18,64 | 18,64 | 18,30 | 18,34 | -2,08% | 23.064,00 |
| 04.09.2026 | 18,44 | 18,77 | 18,44 | 18,73 | 1,13% | 72.509,00 |
| 03.09.2026 | 18,45 | 18,55 | 18,25 | 18,52 | 0,16% | 70.117,00 |
| 02.09.2026 | 18,31 | 18,53 | 18,30 | 18,49 | 1,04% | 108.443,00 |
| 01.09.2026 | 18,47 | 18,49 | 18,07 | 18,30 | -1,56% | 70.180,00 |
| 31.08.2026 | 18,65 | 18,66 | 18,51 | 18,59 | 0,38% | - |
| 28.08.2026 | 18,54 | 18,64 | 18,51 | 18,52 | 0,05% | 27.739,00 |
| 27.08.2026 | 18,71 | 18,74 | 18,49 | 18,51 | -1,59% | 43.315,00 |
| 26.08.2026 | 18,91 | 18,92 | 18,72 | 18,81 | 0,48% | 23.311,00 |
| 25.08.2026 | 18,79 | 18,84 | 18,63 | 18,72 | -0,77% | 84.720,00 |
| 24.08.2026 | 18,47 | 18,94 | 18,47 | 18,87 | 2,64% | 128.213,00 |
| 21.08.2026 | 18,09 | 18,42 | 18,09 | 18,38 | 1,66% | 73.863,00 |
| 20.08.2026 | 18,08 | 18,13 | 17,93 | 18,08 | -0,11% | 60.237,00 |
| 19.08.2026 | 17,86 | 18,26 | 17,78 | 18,10 | 0,86% | 66.546,00 |
| 18.08.2026 | 18,07 | 18,20 | 17,92 | 17,95 | -0,44% | 109.115,00 |
| 17.08.2026 | 18,24 | 18,24 | 18,00 | 18,03 | -1,15% | 38.900,00 |
| 14.08.2026 | 18,60 | 18,65 | 18,22 | 18,24 | -0,79% | 43.278,00 |
| 13.08.2026 | 18,57 | 18,57 | 18,37 | 18,38 | 0,11% | 89.591,00 |
| 12.08.2026 | 18,89 | 18,89 | 18,28 | 18,36 | -3,19% | 138.658,00 |
| 11.08.2026 | 19,04 | 19,04 | 18,60 | 18,97 | -0,08% | 86.833,00 |
| 10.08.2026 | 19,12 | 19,19 | 18,95 | 18,98 | -1,38% | 66.503,00 |
| 07.08.2026 | 19,16 | 19,35 | 19,02 | 19,25 | 0,44% | 93.076,00 |
| 06.08.2026 | 18,96 | 19,41 | 18,96 | 19,16 | -1,39% | 73.990,00 |
| 05.08.2026 | 19,50 | 19,72 | 19,33 | 19,43 | 0,03% | 100.457,00 |
| 04.08.2026 | 19,46 | 19,54 | 19,18 | 19,43 | 0,03% | 194.515,00 |
| 03.08.2026 | 18,97 | 19,58 | 18,88 | 19,42 | 3,96% | 334.849,00 |
| 31.07.2026 | 19,86 | 19,86 | 18,66 | 18,68 | -7,66% | 260.711,00 |
| 30.07.2026 | 19,69 | 20,46 | 19,62 | 20,23 | 1,91% | 289.915,00 |
| 29.07.2026 | 18,24 | 19,85 | 17,88 | 19,85 | 16,76% | 658.556,00 |
| 28.07.2026 | 16,26 | 17,12 | 16,26 | 17,00 | 4,10% | 160.996,00 |
| 27.07.2026 | 15,97 | 16,34 | 15,96 | 16,33 | 2,58% | 58.323,00 |
| 24.07.2026 | 15,60 | 16,00 | 15,60 | 15,92 | 1,92% | 80.659,00 |
| 23.07.2026 | 15,99 | 16,04 | 15,58 | 15,62 | -2,74% | 78.233,00 |
| 22.07.2026 | 15,93 | 16,23 | 15,65 | 16,06 | 1,01% | 61.743,00 |
| 21.07.2026 | 15,65 | 16,03 | 15,65 | 15,90 | 0,89% | 122.130,00 |
| 20.07.2026 | 15,93 | 16,16 | 15,75 | 15,76 | -1,01% | 94.576,00 |
| 17.07.2026 | 15,59 | 15,95 | 15,59 | 15,92 | 1,53% | 51.189,00 |
| 16.07.2026 | 15,67 | 15,76 | 15,48 | 15,68 | -0,13% | 89.271,00 |
| 15.07.2026 | 15,50 | 15,78 | 15,41 | 15,70 | 0,83% | 50.065,00 |
| 14.07.2026 | 15,54 | 15,64 | 15,47 | 15,57 | -0,26% | 58.550,00 |
| 13.07.2026 | 15,61 | 15,71 | 15,38 | 15,61 | 0,68% | 114.679,00 |
| 10.07.2026 | 15,28 | 15,54 | 15,28 | 15,51 | 1,34% | 79.062,00 |
| 09.07.2026 | 15,12 | 15,33 | 14,98 | 15,30 | 1,53% | 80.632,00 |
| 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 |