GREGGS PLC ORD 2P - Price History
Monthly price history for GRG.L (GREGGS PLC ORD 2P)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £27.16 | £27.16 |
| April 2024 | £27.24 | £27.24 |
| March 2024 | £27.85 | £28.74 |
| February 2024 | £26.13 | £26.96 |
| January 2024 | £25.89 | £26.72 |
| December 2023 | £25.22 | £26.02 |
| November 2023 | £23.80 | £24.56 |
| October 2023 | £22.97 | £23.70 |
| September 2023 | £23.72 | £24.48 |
| August 2023 | £23.74 | £24.66 |
| July 2023 | £26.59 | £27.62 |
| June 2023 | £24.59 | £25.54 |
| May 2023 | £25.86 | £26.86 |
| April 2023 | £27.13 | £28.18 |
| March 2023 | £26.29 | £27.74 |
| February 2023 | £25.70 | £27.12 |
| January 2023 | £25.53 | £26.94 |
| December 2022 | £22.23 | £23.46 |
| November 2022 | £21.95 | £23.16 |
| October 2022 | £19.13 | £20.18 |
| September 2022 | £16.23 | £17.12 |
| August 2022 | £17.35 | £18.45 |
| July 2022 | £19.19 | £20.40 |
| June 2022 | £17 | £18.08 |
| May 2022 | £21.29 | £22.64 |
| April 2022 | £21.67 | £23.50 |
| March 2022 | £22.28 | £24.61 |
| February 2022 | £22.94 | £25.75 |
| January 2022 | £23.77 | £26.68 |
| December 2021 | £29.72 | £33.37 |
| November 2021 | £26.71 | £29.99 |
| October 2021 | £27.21 | £30.55 |
| September 2021 | £26.26 | £29.48 |
| August 2021 | £26.96 | £30.42 |
| July 2021 | £24.42 | £27.55 |
| June 2021 | £23 | £25.95 |
| May 2021 | £22.08 | £24.91 |
| April 2021 | £20.92 | £23.60 |
| March 2021 | £19.89 | £22.44 |
| February 2021 | £18.49 | £20.86 |
| January 2021 | £18.38 | £20.74 |
| December 2020 | £15.87 | £17.90 |
| November 2020 | £14.93 | £16.85 |
| October 2020 | £11.41 | £12.87 |
| September 2020 | £10.41 | £11.75 |
| August 2020 | £12.56 | £14.17 |
| July 2020 | £10.59 | £11.95 |
| June 2020 | £14.36 | £16.20 |
| May 2020 | £16.38 | £18.48 |
| April 2020 | £16.24 | £18.32 |
| March 2020 | £14.03 | £16.14 |
| February 2020 | £18.17 | £20.90 |
| January 2020 | £19.60 | £22.54 |
| December 2019 | £19.98 | £22.98 |
| November 2019 | £18.10 | £20.82 |
| October 2019 | £15.44 | £17.76 |
| September 2019 | £18.17 | £20.90 |
| August 2019 | £17.97 | £21.14 |
| July 2019 | £19.01 | £22.36 |
| June 2019 | £19.53 | £22.98 |
| May 2019 | £18.48 | £21.74 |
| April 2019 | £15.27 | £17.97 |
| March 2019 | £15.42 | £18.39 |
| February 2019 | £15.01 | £17.90 |
| January 2019 | £13 | £15.50 |
| December 2018 | £10.62 | £12.66 |
| November 2018 | £11.69 | £13.94 |
| October 2018 | £9.73 | £11.61 |
| September 2018 | £8.85 | £10.55 |
| August 2018 | £8.82 | £10.63 |
| July 2018 | £8.75 | £10.54 |
| June 2018 | £8.26 | £9.96 |
| May 2018 | £8.76 | £10.56 |
| April 2018 | £10.12 | £12.19 |
| March 2018 | £10.02 | £12.29 |
| February 2018 | £9.75 | £11.95 |
| January 2018 | £10.76 | £13.19 |
| December 2017 | £11.41 | £13.99 |
| November 2017 | £10.83 | £13.28 |
| October 2017 | £10.39 | £12.74 |
| September 2017 | £10.17 | £12.47 |
| August 2017 | £9.73 | £12.03 |
| July 2017 | £8.89 | £11 |
| June 2017 | £8.73 | £10.80 |
| May 2017 | £8.80 | £10.89 |
| April 2017 | £8.69 | £10.75 |
| March 2017 | £8.27 | £10.43 |
| February 2017 | £7.75 | £9.78 |
| January 2017 | £7.70 | £9.72 |
| December 2016 | £7.69 | £9.70 |
| November 2016 | £7.15 | £9.02 |
| October 2016 | £7.57 | £9.56 |
| September 2016 | £8.04 | £10.14 |
| August 2016 | £8.15 | £10.37 |
| July 2016 | £8.12 | £10.34 |
| June 2016 | £7.62 | £9.70 |
| May 2016 | £8.68 | £11.27 |
| April 2016 | £7.95 | £10.33 |
| March 2016 | £8.20 | £10.87 |
| February 2016 | £7.81 | £10.35 |
| January 2016 | £7.87 | £10.42 |
| December 2015 | £9.92 | £13.14 |
| November 2015 | £9.38 | £12.43 |
| October 2015 | £8.97 | £11.88 |
| September 2015 | £8.19 | £10.85 |
| August 2015 | £8.55 | £11.40 |
| July 2015 | £10.16 | £13.55 |
| June 2015 | £8.87 | £11.83 |
| May 2015 | £8.76 | £11.89 |
| April 2015 | £8.76 | £11.89 |
| March 2015 | £7.42 | £10.22 |
| February 2015 | £6.36 | £8.77 |
| January 2015 | £5.96 | £8.21 |
| December 2014 | £5.31 | £7.32 |
| November 2014 | £4.61 | £6.36 |
| October 2014 | £4.39 | £6.05 |
| September 2014 | £4.30 | £5.92 |
| August 2014 | £3.93 | £5.47 |
| July 2014 | £3.76 | £5.24 |
| June 2014 | £3.85 | £5.36 |
| May 2014 | £3.75 | £5.22 |
| April 2014 | £3.84 | £5.35 |
| March 2014 | £3.53 | £5.06 |
| February 2014 | £3.52 | £5.04 |
| January 2014 | £3.53 | £5.06 |
| December 2013 | £3.01 | £4.30 |
| November 2013 | £3.09 | £4.42 |
| October 2013 | £3.21 | £4.60 |
| September 2013 | £2.96 | £4.24 |
| August 2013 | £2.87 | £4.16 |
| July 2013 | £2.98 | £4.33 |
| June 2013 | £2.88 | £4.17 |
| May 2013 | £2.81 | £4.07 |
| April 2013 | £2.86 | £4.15 |
| March 2013 | £3.19 | £4.77 |
| February 2013 | £3.35 | £5 |
| January 2013 | £3.20 | £4.78 |
| December 2012 | £3.04 | £4.54 |
| November 2012 | £3.22 | £4.81 |
| October 2012 | £3.13 | £4.67 |
| September 2012 | £3.36 | £5.03 |
| August 2012 | £3.26 | £4.93 |
| July 2012 | £3.39 | £5.13 |
| June 2012 | £3.34 | £5.06 |
| May 2012 | £3.32 | £5.02 |
| April 2012 | £3.31 | £5.02 |
| March 2012 | £3.35 | £5.20 |
| February 2012 | £3.52 | £5.47 |
| January 2012 | £3.28 | £5.10 |
| December 2011 | £3.26 | £5.06 |
| November 2011 | £3.19 | £4.96 |
| October 2011 | £3.30 | £5.12 |
| September 2011 | £2.95 | £4.59 |
| August 2011 | £3.10 | £4.87 |
| July 2011 | £3.24 | £5.10 |
| June 2011 | £3.37 | £5.30 |
| May 2011 | £3.35 | £5.27 |
| April 2011 | £3.27 | £5.15 |
| March 2011 | £3.18 | £5.14 |
| February 2011 | £3.01 | £4.85 |
| January 2011 | £2.89 | £4.66 |
| December 2010 | £2.88 | £4.65 |
| November 2010 | £2.72 | £4.38 |
| October 2010 | £2.84 | £4.58 |
| September 2010 | £2.96 | £4.77 |
| August 2010 | £2.75 | £4.49 |
| July 2010 | £2.72 | £4.43 |
| June 2010 | £2.82 | £4.60 |
| May 2010 | £2.76 | £4.51 |
| April 2010 | £2.95 | £4.81 |
| March 2010 | £2.91 | £4.87 |
| February 2010 | £2.49 | £4.15 |
| January 2010 | £2.50 | £4.18 |
| December 2009 | £2.60 | £4.35 |
| November 2009 | £2.59 | £4.33 |
| October 2009 | £2.58 | £4.31 |
| September 2009 | £2.39 | £4 |
| August 2009 | £2.37 | £4.01 |
| July 2009 | £2.32 | £3.94 |
| June 2009 | £2.24 | £3.79 |
| May 2009 | £2.36 | £4 |
| April 2009 | £2.04 | £34.61 |
| March 2009 | £1.95 | £34.05 |
| February 2009 | £2.09 | £36.49 |
| January 2009 | £2.02 | £35.30 |
| December 2008 | £1.93 | £33.60 |
| November 2008 | £1.83 | £32 |
| October 2008 | £1.85 | £32.33 |
| September 2008 | £1.79 | £31.30 |
| August 2008 | £2.01 | £35.60 |
| July 2008 | £1.99 | £35.20 |
| June 2008 | £2.08 | £36.78 |
| May 2008 | £2.32 | £40.92 |
| April 2008 | £2.61 | £46.15 |
| March 2008 | £2.48 | £44.82 |
| February 2008 | £2.41 | £43.45 |
| January 2008 | £2.43 | £43.83 |
| December 2007 | £2.60 | £47 |
| November 2007 | £2.64 | £47.73 |
| October 2007 | £2.79 | £50.40 |
| September 2007 | £2.66 | £48.05 |
| August 2007 | £2.90 | £52.73 |
| July 2007 | £2.68 | £48.88 |
| June 2007 | £2.69 | £49.02 |
| May 2007 | £2.91 | £52.96 |
| April 2007 | £2.80 | £51 |
| March 2007 | £2.58 | £47.80 |
| February 2007 | £2.45 | £45.32 |
| January 2007 | £2.55 | £47.22 |
| December 2006 | £2.32 | £43 |
| November 2006 | £2.15 | £39.83 |
| October 2006 | £2.24 | £41.50 |
| September 2006 | £2.25 | £41.67 |
| August 2006 | £2.25 | £42 |
| July 2006 | £2.01 | £37.49 |
| June 2006 | £2.14 | £40.06 |
| May 2006 | £2.03 | £37.95 |
| April 2006 | £1.97 | £36.83 |
| March 2006 | £2.03 | £38.60 |
| February 2006 | £2.44 | £46.38 |
| January 2006 | £2.31 | £43.97 |
| December 2005 | £2.46 | £46.70 |
| November 2005 | £2.47 | £46.92 |
| October 2005 | £2.52 | £47.97 |
| September 2005 | £2.51 | £47.80 |
| August 2005 | £2.41 | £45.83 |
| July 2005 | £2.38 | £45.57 |
| June 2005 | £2.41 | £46.12 |
| May 2005 | £2.46 | £47.09 |
| April 2005 | £2.28 | £43.70 |
| March 2005 | £2.37 | £46 |
| February 2005 | £2.17 | £42.22 |
| January 2005 | £2.06 | £40.05 |
| December 2004 | £1.88 | £36.50 |
| November 2004 | £1.88 | £36.51 |
| October 2004 | £1.93 | £37.50 |
| September 2004 | £1.88 | £36.60 |
| August 2004 | £1.78 | £35 |
| July 2004 | £1.74 | £34.10 |
| June 2004 | £1.72 | £33.78 |
| May 2004 | £1.73 | £33.90 |
| April 2004 | £1.74 | £34.05 |
| March 2004 | £1.71 | £34.08 |
| February 2004 | £1.59 | £31.65 |
| January 2004 | £1.62 | £32.25 |
| December 2003 | £1.57 | £31.19 |
| November 2003 | £1.60 | £31.83 |
| October 2003 | £1.64 | £32.60 |
| September 2003 | £1.51 | £30.15 |
| August 2003 | £1.53 | £30.65 |
| July 2003 | £1.60 | £32.10 |
| June 2003 | £1.54 | £31 |
| May 2003 | £1.55 | £31.25 |
| April 2003 | £1.50 | £30.19 |
| March 2003 | £1.43 | £29.25 |
| February 2003 | £1.52 | £30.95 |
| January 2003 | £1.49 | £30.38 |
| December 2002 | £1.60 | £32.70 |
| November 2002 | £1.63 | £33.35 |
| October 2002 | £1.79 | £36.58 |
| September 2002 | £1.62 | £33.12 |
| August 2002 | £1.60 | £33 |
| July 2002 | £1.46 | £30 |
| June 2002 | £1.85 | £38 |
| May 2002 | £1.88 | £38.75 |
| April 2002 | £1.76 | £36.25 |
| March 2002 | £1.71 | £35.70 |
| February 2002 | £1.67 | £34.75 |
| January 2002 | £1.55 | £32.30 |
| December 2001 | £1.48 | £30.90 |
| November 2001 | £1.45 | £30.25 |
| October 2001 | £1.57 | £32.75 |
| September 2001 | £1.45 | £30.25 |
| August 2001 | £1.45 | £30.50 |
| July 2001 | £1.60 | £33.58 |
| June 2001 | £1.58 | £33.09 |
| May 2001 | £1.44 | £30.10 |
| April 2001 | £1.41 | £29.50 |
| March 2001 | £1.32 | £28.10 |
| February 2001 | £1.30 | £27.64 |
| January 2001 | £1.28 | £27.12 |
| December 2000 | £1.14 | £24.19 |
| November 2000 | £1.12 | £23.90 |
| October 2000 | £1.09 | £23.17 |
| September 2000 | £1.10 | £23.40 |
| August 2000 | £1.09 | £23.29 |
| July 2000 | £1.10 | £23.50 |
| June 2000 | £1.15 | £24.71 |
| May 2000 | £1.06 | £22.65 |
| April 2000 | £0.98 | £21 |
| March 2000 | £0.92 | £20 |
| February 2000 | £0.75 | £1.51 |
| January 2000 | £0.86 | £18.75 |
| December 1999 | £0.91 | £19.85 |
| November 1999 | £0.89 | £19.45 |
| October 1999 | £0.94 | £20.45 |
| September 1999 | £1.08 | £23.50 |
| August 1999 | £1.11 | £24.25 |
| July 1999 | £1.20 | £2.44 |
| June 1999 | £1.15 | £25.10 |
| May 1999 | £1.15 | £25.10 |
| April 1999 | £1.20 | £26.25 |
| March 1999 | £1.20 | £26.50 |
| February 1999 | £1.14 | £25.25 |
| January 1999 | £1.11 | £24.50 |
| December 1998 | £1.09 | £24.12 |
| November 1998 | £1.14 | £25.12 |
| October 1998 | £1.18 | £26 |
| September 1998 | £1.20 | £26.48 |
| August 1998 | £1.24 | £27.65 |
| July 1998 | £1.14 | £25.25 |
| June 1998 | £1.14 | £25.38 |
| May 1998 | £1.19 | £26.38 |
| April 1998 | £1.10 | £24.40 |
| March 1998 | £1.06 | £23.80 |
| February 1998 | £0.96 | £2 |
| January 1998 | £0.89 | £20 |
| December 1997 | £0.97 | £2.01 |
| November 1997 | £0.89 | £20.10 |
| October 1997 | £0.89 | £20 |
| September 1997 | £0.85 | £19.05 |
| August 1997 | £0.82 | £18.50 |
| July 1997 | £0.79 | £17.75 |
| June 1997 | £0.79 | £17.77 |
| May 1997 | £0.77 | £17.45 |
| April 1997 | £0.76 | £17.21 |
| March 1997 | £0.74 | £17 |
| February 1997 | £0.64 | £14.68 |
| January 1997 | £0.62 | £14.20 |
| December 1996 | £0.59 | £13.50 |
| November 1996 | £0.59 | £13.45 |
| October 1996 | £0.59 | £13.62 |
| September 1996 | £0.59 | £13.55 |
| August 1996 | £0.60 | £13.70 |
| July 1996 | £0.58 | £13.45 |
| June 1996 | £0.60 | £13.80 |
| May 1996 | £0.59 | £13.55 |
| April 1996 | £0.58 | £13.40 |
| March 1996 | £0.57 | £13.43 |
| February 1996 | £0.56 | £13.15 |
| January 1996 | £0.53 | £12.28 |
| December 1995 | £0.49 | £11.53 |
| November 1995 | £0.49 | £11.53 |
| October 1995 | £0.50 | £11.65 |
| September 1995 | £0.52 | £12.23 |
| August 1995 | £0.54 | £12.58 |
| July 1995 | £0.50 | £11.73 |
| June 1995 | £0.49 | £11.45 |
| May 1995 | £0.49 | £11.55 |
| April 1995 | £0.48 | £11.35 |
| March 1995 | £0.49 | £11.43 |
| February 1995 | £0.44 | £10.48 |
| January 1995 | £0.44 | £10.58 |
| December 1994 | £0.45 | £10.78 |
| November 1994 | £0.43 | £10.30 |
| October 1994 | £0.44 | £10.48 |
| September 1994 | £0.45 | £10.78 |
| August 1994 | £0.44 | £10.58 |
| July 1994 | £0.40 | £9.53 |
| June 1994 | £0.38 | £9.13 |
| May 1994 | £0.34 | £8.18 |
| April 1994 | £0.32 | £7.78 |
| March 1994 | £0.31 | £7.43 |
| February 1994 | £0.30 | £7.25 |
| January 1994 | £0.28 | £6.95 |
| December 1993 | £0.27 | £6.55 |
| November 1993 | £0.27 | £6.65 |
| October 1993 | £0.28 | £6.75 |
| September 1993 | £0.27 | £6.62 |
| August 1993 | £0.28 | £6.73 |
| July 1993 | £0.28 | £6.98 |
| June 1993 | £0.29 | £7.05 |
| May 1993 | £0.25 | £6.15 |
| April 1993 | £0.23 | £5.63 |
| March 1993 | £0.22 | £5.50 |
| February 1993 | £0.18 | £4.58 |
| January 1993 | £0.18 | £4.40 |
| December 1992 | £0.17 | £4.30 |
| November 1992 | £0.16 | £3.90 |
| October 1992 | £0.15 | £3.85 |
| September 1992 | £0.16 | £4 |
| August 1992 | £0.16 | £4.07 |
| July 1992 | £0.17 | £4.30 |
| June 1992 | £0.18 | £4.64 |
| May 1992 | £0.18 | £4.51 |
| April 1992 | £0.16 | £3.97 |
| March 1992 | £0.16 | £3.89 |
| February 1992 | £0.16 | £3.98 |
| January 1992 | £0.16 | £3.98 |
| December 1991 | £0.16 | £3.98 |
| November 1991 | £0.16 | £3.98 |
| October 1991 | £0.16 | £4.04 |
| September 1991 | £0.16 | £4.04 |
| August 1991 | £0.16 | £4.04 |
| July 1991 | £0.17 | £4.27 |
| June 1991 | £0.18 | £4.53 |
| May 1991 | £0.18 | £4.53 |
| April 1991 | £0.18 | £4.40 |
| March 1991 | £0.18 | £4.46 |
| February 1991 | £0.17 | £4.24 |
| January 1991 | £0.17 | £4.14 |
| December 1990 | £0.17 | £4.23 |
| November 1990 | £0.17 | £4.30 |
| October 1990 | £0.17 | £4.30 |
| September 1990 | £0.17 | £4.25 |
| August 1990 | £0.17 | £4.30 |
| July 1990 | £0.18 | £4.63 |
| June 1990 | £0.18 | £4.57 |
| May 1990 | £0.18 | £4.57 |
| April 1990 | £0.18 | £4.55 |
| March 1990 | £0.18 | £4.55 |
| February 1990 | £0.19 | £0.45 |
| January 1990 | £0.18 | £4.48 |
| December 1989 | £0.18 | £4.40 |
| November 1989 | £0.17 | £4.37 |
| October 1989 | £0.17 | £4.37 |
| September 1989 | £0.19 | £4.82 |
| August 1989 | £0.19 | £4.85 |
| July 1989 | £0.20 | £4.90 |
| June 1989 | £0.20 | £4.95 |
| May 1989 | £0.20 | £4.90 |
| April 1989 | £0.19 | £4.85 |
| March 1989 | £0.19 | £4.75 |
| February 1989 | £0.17 | £4.25 |
| January 1989 | £0.16 | £4.02 |
| December 1988 | £0.16 | £4.02 |
| November 1988 | £0.16 | £4 |
| October 1988 | £0.16 | £4.06 |
| September 1988 | £0.17 | £4.25 |
| August 1988 | £0.17 | £4.37 |
| July 1988 | £0.17 | £4.33 |
| June 1988 | £0.17 | £4.25 |
| May 1988 | £0.17 | £4.30 |
| April 1988 | £0.17 | £4.17 |
| March 1988 | £0.16 | £3.95 |
| February 1988 | £0.15 | £3.70 |
| January 1988 | £0.15 | £3.80 |
| December 1987 | £0.16 | £3.90 |
| November 1987 | £0.15 | £3.73 |
| October 1987 | £0.18 | £4.45 |
| September 1987 | £0.18 | £4.60 |
| August 1987 | £0.18 | £4.55 |
| July 1987 | £0.20 | £4.95 |
| June 1987 | £0.17 | £4.23 |
| May 1987 | £0.14 | £3.55 |
| April 1987 | £0.14 | £3.45 |
| March 1987 | £0.14 | £3.50 |
| February 1987 | £0.12 | £2.93 |
| January 1987 | £0.11 | £2.85 |
| December 1986 | £0.11 | £2.71 |
| November 1986 | £0.11 | £2.71 |
| October 1986 | £0.10 | £2.63 |
| September 1986 | £0.10 | £2.50 |
| August 1986 | £0.10 | £2.48 |
| July 1986 | £0.10 | £2.41 |
| June 1986 | £0.10 | £2.43 |
| May 1986 | £0.10 | £2.43 |
| April 1986 | £0.10 | £2.51 |
| March 1986 | £0.10 | £2.53 |
| February 1986 | £0.08 | £2.10 |
| January 1986 | £0.08 | £1.98 |
GRG.L
Price: £27.16
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 6.31%
Payout Ratio: 13030.30%
Payout Ratio Range:
Dividend Per Share: 172.00 GBp
Earnings Per Share: 1.39 GBp
P/E Ratio: 20.47
Exchange: LSE
Sector: Consumer Defensive
Industry: Grocery Stores
Volume: 438177
Market Capitalization: 2.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 32