Greggs PLC (GRG)

GRG
🏛️ 영국 →
1,596.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 2,272.82 2,328.02 2,272.82 2,312.25 0.0M
2022-12-29 2,268.88 2,333.93 2,268.88 2,322.10 0.1M
2022-12-28 2,324.07 2,337.87 2,314.22 2,314.22 0.1M
2022-12-23 2,283.86 2,347.73 2,272.82 2,324.07 0.0M
2022-12-22 2,381.24 2,381.24 2,298.45 2,308.30 0.4M
2022-12-21 2,237.34 2,333.93 2,237.34 2,322.10 0.3M
2022-12-20 2,276.76 2,287.29 2,251.14 2,259.02 0.3M
2022-12-19 2,337.87 2,343.79 2,280.71 2,292.53 0.5M
2022-12-16 2,371.38 2,377.30 2,333.93 2,339.84 0.8M
2022-12-15 2,306.33 2,381.24 2,306.33 2,369.41 0.3M
2022-12-14 2,373.35 2,373.35 2,316.19 2,355.61 0.2M
2022-12-13 2,377.30 2,398.98 2,304.36 2,349.70 0.3M
2022-12-12 2,328.02 2,337.87 2,302.39 2,320.13 0.3M
2022-12-09 2,298.45 2,351.67 2,296.48 2,331.96 0.3M
2022-12-08 2,331.96 2,335.90 2,296.48 2,302.39 0.1M
2022-12-07 2,316.19 2,349.10 2,312.57 2,316.19 0.2M
2022-12-06 2,331.96 2,347.73 2,316.19 2,324.07 0.5M
2022-12-05 2,337.87 2,361.53 2,330.97 2,335.90 0.9M
2022-12-02 2,329.99 2,349.70 2,286.62 2,349.70 0.4M
2022-12-01 2,306.33 2,318.16 2,278.74 2,302.39 0.2M
2022-11-30 2,249.17 2,303.49 2,249.17 2,282.68 1.0M
2022-11-29 2,298.45 2,298.45 2,245.02 2,255.08 0.2M
2022-11-28 2,235.37 2,268.88 2,227.48 2,241.28 0.1M
2022-11-25 2,260.99 2,269.02 2,233.40 2,257.05 0.3M
2022-11-24 2,211.71 2,268.88 2,211.71 2,259.02 0.1M
2022-11-23 2,207.77 2,243.25 2,193.18 2,235.37 0.2M
2022-11-22 2,168.35 2,229.45 2,168.35 2,207.77 0.4M
2022-11-21 2,184.12 2,199.89 2,156.52 2,199.89 0.1M
2022-11-18 2,193.97 2,207.77 2,145.48 2,195.94 0.3M
2022-11-17 2,174.26 2,199.89 2,132.20 2,164.40 0.3M
2022-11-16 2,231.43 2,247.59 2,164.40 2,186.09 0.2M
2022-11-15 2,241.28 2,257.05 2,206.59 2,229.45 0.4M
2022-11-14 2,209.74 2,237.34 2,174.26 2,237.34 0.3M
2022-11-11 2,217.63 2,227.48 2,193.97 2,207.77 0.3M
2022-11-10 2,156.52 2,210.84 2,110.12 2,203.83 0.3M
2022-11-09 2,132.86 2,156.52 2,105.27 2,138.78 0.2M
2022-11-08 2,054.92 2,138.78 2,054.92 2,136.81 0.2M
2022-11-07 2,048.10 2,123.01 2,048.10 2,083.58 0.5M
2022-11-04 2,028.39 2,073.26 1,992.91 2,065.84 0.2M
2022-11-03 2,008.68 2,008.68 1,959.44 1,986.99 0.2M
2022-11-02 2,018.53 2,032.33 1,994.88 2,008.68 0.2M
2022-11-01 1,971.22 2,059.93 1,971.22 2,010.65 0.4M
2022-10-31 1,971.22 2,000.79 1,967.28 1,988.97 0.2M
2022-10-28 1,998.82 2,030.36 1,975.64 1,988.97 0.2M
2022-10-27 1,975.17 2,030.36 1,975.17 2,020.51 0.3M
2022-10-26 1,955.45 2,024.45 1,946.58 2,024.45 0.4M
2022-10-25 1,873.65 1,975.17 1,873.65 1,969.25 0.3M
2022-10-24 1,876.61 1,937.12 1,876.61 1,905.19 0.3M
2022-10-21 1,895.33 1,902.23 1,868.72 1,887.45 0.3M
2022-10-20 1,843.09 1,911.10 1,843.09 1,882.52 0.5M
2022-10-19 1,894.35 1,901.25 1,852.95 1,878.58 0.5M
2022-10-18 1,844.08 1,914.06 1,819.44 1,879.56 0.5M
2022-10-17 1,814.51 1,836.20 1,765.23 1,833.24 1.0M
2022-10-14 1,812.54 1,838.17 1,771.15 1,789.87 0.7M
2022-10-13 1,751.43 1,833.24 1,695.25 1,786.92 0.5M
2022-10-12 1,781.99 1,781.99 1,718.18 1,725.81 0.3M
2022-10-11 1,777.06 1,780.21 1,744.53 1,762.27 0.5M
2022-10-10 1,730.74 1,795.79 1,730.74 1,763.26 0.2M
2022-10-07 1,788.89 1,823.78 1,728.76 1,744.53 0.5M
2022-10-06 1,847.04 1,869.71 1,786.15 1,823.38 0.5M
2022-10-05 1,872.66 1,901.25 1,814.51 1,814.51 0.8M
2022-10-04 1,797.76 1,887.45 1,770.16 1,873.65 0.5M
2022-10-03 1,649.91 1,711.02 1,644.99 1,698.21 0.2M
2022-09-30 1,636.12 1,707.08 1,636.12 1,687.37 0.2M
2022-09-29 1,710.04 1,747.29 1,634.15 1,648.93 0.4M
2022-09-28 1,725.81 1,753.25 1,626.26 1,748.48 0.5M
2022-09-27 1,860.84 1,860.84 1,758.33 1,758.33 0.5M
2022-09-26 1,786.92 1,840.14 1,770.16 1,813.53 0.5M
2022-09-23 1,863.99 1,863.99 1,781.99 1,808.60 0.2M
2022-09-22 1,864.78 1,888.43 1,835.21 1,849.01 0.3M
2022-09-21 1,828.31 1,890.40 1,828.31 1,889.42 0.5M
2022-09-20 1,951.51 1,963.81 1,864.21 1,876.61 0.3M
2022-09-16 1,932.79 1,954.47 1,905.19 1,942.64 0.4M
2022-09-15 1,940.67 1,969.25 1,929.83 1,933.77 0.2M
2022-09-14 1,931.52 1,965.31 1,902.23 1,930.81 0.2M
2022-09-13 1,971.22 2,030.36 1,967.28 1,967.28 0.4M
2022-09-12 2,008.68 2,026.42 1,969.25 2,014.59 0.2M
2022-09-09 1,960.38 1,979.11 1,943.63 1,970.24 0.2M
2022-09-08 1,887.45 1,939.68 1,887.45 1,927.86 0.3M
2022-09-07 1,927.86 1,957.43 1,897.30 1,916.03 0.4M
2022-09-06 1,820.43 1,961.37 1,817.40 1,944.61 0.5M
2022-09-05 1,793.81 1,822.40 1,783.47 1,815.50 0.4M
2022-09-02 1,818.45 1,833.77 1,769.17 1,825.35 0.3M
2022-09-01 1,833.24 1,833.24 1,757.98 1,778.04 0.3M
2022-08-31 1,869.71 1,883.51 1,805.64 1,818.45 0.7M
2022-08-30 1,833.24 1,871.68 1,820.79 1,849.01 0.3M
2022-08-26 1,852.95 1,857.88 1,820.43 1,829.30 0.3M
2022-08-25 1,849.99 1,868.72 1,828.31 1,829.30 0.1M
2022-08-24 1,871.68 1,877.59 1,842.63 1,850.98 0.1M
2022-08-23 1,920.96 1,957.43 1,864.78 1,874.63 0.2M
2022-08-22 1,961.37 1,974.99 1,927.86 1,942.64 0.3M
2022-08-19 1,971.22 2,002.76 1,962.35 1,981.08 0.4M
2022-08-18 1,975.17 2,012.62 1,975.17 2,006.71 0.1M
2022-08-17 2,056.30 2,059.93 1,994.88 2,008.68 1.1M
2022-08-16 2,097.38 2,097.38 2,025.61 2,040.22 0.1M
2022-08-15 2,010.65 2,059.93 2,010.65 2,050.07 0.7M
2022-08-12 2,063.87 2,064.92 2,030.36 2,050.07 0.1M
2022-08-11 2,038.25 2,101.33 2,030.36 2,054.02 0.3M
2022-08-10 2,057.96 2,103.30 2,018.53 2,075.70 0.3M
2022-08-09 2,050.07 2,067.42 2,020.41 2,026.42 0.1M
2022-08-08 2,063.87 2,073.73 2,032.33 2,059.93 0.1M
2022-08-05 2,140.75 2,140.75 2,044.16 2,044.16 0.3M
2022-08-04 2,152.58 2,156.52 2,109.21 2,121.04 0.4M
2022-08-03 2,091.47 2,134.84 2,057.96 2,130.89 0.5M
2022-08-02 2,081.61 2,128.92 2,063.87 2,101.33 0.3M
2022-08-01 2,036.27 2,048.10 2,004.74 2,048.10 0.3M
2022-07-29 1,969.25 2,030.86 1,962.35 2,010.65 0.2M
2022-07-28 1,929.83 1,963.34 1,919.30 1,963.34 0.4M
2022-07-27 1,904.20 1,928.84 1,874.63 1,917.02 0.3M
2022-07-26 1,885.48 1,933.77 1,877.69 1,880.55 0.4M
2022-07-25 1,961.37 1,961.37 1,918.81 1,927.86 0.2M
2022-07-22 1,921.94 1,961.37 1,921.94 1,950.53 0.1M
2022-07-21 1,853.94 1,952.50 1,853.94 1,952.50 0.4M
2022-07-20 1,872.66 1,922.93 1,872.66 1,897.30 0.1M
2022-07-19 1,881.53 1,895.33 1,848.02 1,895.33 0.2M
2022-07-18 1,874.63 1,895.33 1,855.91 1,876.61 0.2M
2022-07-15 1,811.56 1,859.85 1,787.90 1,855.91 0.2M
2022-07-14 1,892.38 1,892.38 1,791.84 1,797.76 0.3M
2022-07-13 1,914.06 1,919.97 1,829.30 1,844.08 0.2M
2022-07-12 1,895.33 1,898.29 1,861.82 1,883.51 0.3M
2022-07-11 1,961.37 1,961.37 1,864.98 1,893.36 0.4M
2022-07-08 1,907.51 1,922.93 1,857.88 1,915.04 0.3M
2022-07-07 1,908.15 1,908.15 1,860.84 1,895.33 0.4M
2022-07-06 1,817.27 1,873.65 1,817.27 1,865.76 0.3M
2022-07-05 1,797.76 1,838.17 1,762.27 1,803.67 0.2M
2022-07-04 1,794.80 1,832.25 1,775.09 1,807.61 0.3M
2022-07-01 1,762.27 1,805.64 1,754.39 1,794.80 0.3M
2022-06-30 1,814.51 1,822.40 1,763.26 1,781.99 0.3M
2022-06-29 1,829.30 1,861.82 1,815.50 1,830.28 0.2M
2022-06-28 1,910.12 1,925.89 1,860.64 1,876.61 0.3M
2022-06-27 1,836.20 1,927.86 1,836.20 1,892.38 0.5M
2022-06-24 1,862.81 1,890.40 1,817.96 1,890.40 0.2M
2022-06-23 1,832.25 1,851.97 1,794.80 1,812.54 0.7M
2022-06-22 1,867.74 1,878.29 1,828.31 1,849.99 0.4M
2022-06-21 1,875.62 1,944.61 1,875.62 1,881.53 0.2M
2022-06-20 1,913.07 1,920.96 1,890.98 1,913.07 0.4M
2022-06-17 1,889.42 1,966.30 1,879.47 1,911.10 0.7M
2022-06-16 1,920.96 1,936.24 1,846.05 1,874.63 0.4M
2022-06-15 1,905.19 1,942.64 1,889.02 1,928.84 0.3M
2022-06-14 1,912.09 1,912.09 1,860.84 1,881.53 0.4M
2022-06-13 1,960.38 1,982.22 1,880.55 1,884.49 0.2M
2022-06-10 2,038.25 2,042.19 1,992.91 1,994.88 0.2M
2022-06-09 2,119.07 2,123.01 2,040.22 2,040.22 0.3M
2022-06-08 2,150.61 2,156.87 2,110.32 2,123.01 0.5M
2022-06-07 2,178.20 2,211.71 2,124.98 2,142.72 0.2M
2022-06-06 2,257.05 2,259.02 2,205.80 2,215.66 0.3M
2022-06-01 2,231.43 2,280.71 2,199.89 2,205.80 0.3M
2022-05-31 2,197.92 2,247.20 2,197.92 2,231.43 0.3M
2022-05-30 2,197.92 2,272.82 2,197.92 2,241.28 0.2M
2022-05-27 2,193.97 2,229.45 2,190.03 2,207.77 0.2M
2022-05-26 2,142.72 2,211.71 2,134.44 2,199.89 0.3M
2022-05-25 2,119.07 2,152.58 2,100.02 2,142.72 0.3M
2022-05-24 2,089.50 2,128.92 2,085.56 2,091.47 1.6M
2022-05-23 2,128.92 2,169.14 2,117.10 2,117.10 0.2M
2022-05-20 2,138.78 2,158.49 2,119.07 2,124.98 0.2M
2022-05-19 2,119.07 2,140.75 2,075.88 2,121.04 0.5M
2022-05-18 2,146.66 2,192.00 2,136.81 2,136.81 1.0M
2022-05-17 2,144.69 2,188.06 2,136.81 2,150.61 1.1M
2022-05-16 2,176.23 2,176.23 2,078.70 2,128.92 0.3M
2022-05-13 2,119.07 2,138.78 2,073.73 2,138.78 0.3M
2022-05-12 2,061.90 2,095.41 2,020.02 2,063.87 0.4M
2022-05-11 2,079.64 2,137.95 2,079.64 2,121.04 0.5M
2022-05-10 2,069.79 2,138.78 2,069.79 2,085.56 0.1M
2022-05-09 2,229.45 2,229.45 2,109.21 2,109.21 0.2M
2022-05-06 2,225.51 2,225.51 2,136.81 2,160.46 0.3M
2022-05-05 2,205.80 2,245.22 2,168.35 2,174.26 0.3M
2022-05-04 2,264.94 2,274.79 2,176.23 2,176.23 0.4M
2022-05-03 2,266.91 2,324.07 2,239.31 2,260.99 0.4M
2022-04-29 2,328.02 2,371.38 2,307.67 2,316.19 0.3M
2022-04-28 2,302.39 2,320.13 2,280.71 2,294.51 0.2M
2022-04-27 2,314.22 2,322.10 2,270.85 2,292.53 0.2M
2022-04-26 2,357.58 2,377.30 2,304.36 2,304.36 0.3M
2022-04-25 2,326.00 2,384.00 2,288.00 2,380.00 1.1M
2022-04-22 2,322.00 2,379.72 2,312.00 2,348.00 0.3M
2022-04-21 2,340.00 2,406.00 2,292.00 2,386.00 0.4M
2022-04-20 2,250.00 2,294.00 2,228.26 2,294.00 1.0M
2022-04-19 2,374.00 2,374.00 2,224.00 2,270.00 0.4M
2022-04-14 2,386.00 2,386.00 2,308.00 2,332.00 0.5M
2022-04-13 2,316.00 2,368.00 2,306.81 2,330.00 0.2M
2022-04-12 2,378.00 2,430.00 2,362.00 2,376.00 0.1M
2022-04-11 2,424.00 2,432.00 2,392.00 2,402.00 0.1M
2022-04-08 2,458.00 2,458.00 2,388.00 2,414.00 0.1M
2022-04-07 2,450.00 2,460.00 2,398.00 2,420.00 0.1M
2022-04-06 2,482.00 2,482.00 2,371.23 2,410.00 0.2M
2022-04-05 2,480.00 2,480.00 2,418.00 2,452.00 0.3M
2022-04-04 2,536.00 2,536.00 2,440.00 2,458.00 0.1M
2022-04-01 2,510.00 2,532.00 2,460.00 2,484.00 0.2M
2022-03-31 2,448.00 2,534.00 2,448.00 2,461.00 0.2M
2022-03-30 2,562.00 2,617.00 2,493.00 2,504.00 0.8M
2022-03-29 2,540.00 2,591.00 2,516.00 2,579.00 0.3M
2022-03-28 2,458.00 2,499.00 2,434.00 2,499.00 0.2M
2022-03-25 2,391.00 2,449.00 2,391.00 2,418.00 0.1M
2022-03-24 2,454.00 2,454.00 2,378.81 2,416.00 0.2M
2022-03-23 2,472.14 2,512.47 2,415.08 2,420.00 0.2M
2022-03-22 2,474.11 2,481.29 2,425.53 2,471.16 0.4M
2022-03-21 2,474.11 2,509.91 2,413.11 2,433.77 0.2M
2022-03-18 2,461.32 2,514.44 2,437.71 2,514.44 0.5M
2022-03-17 2,439.68 2,475.48 2,418.03 2,470.17 0.2M
2022-03-16 2,361.96 2,470.17 2,341.89 2,451.48 0.5M
2022-03-15 2,262.60 2,353.11 2,244.90 2,332.45 0.2M
2022-03-14 2,324.58 2,342.29 2,277.36 2,287.20 0.2M
2022-03-11 2,202.59 2,347.20 2,202.59 2,298.02 0.3M
2022-03-10 2,308.84 2,308.84 2,168.16 2,195.71 0.4M
2022-03-09 2,203.58 2,304.59 2,177.87 2,265.55 0.4M
2022-03-08 2,188.82 2,247.85 1,992.51 2,170.13 0.9M
2022-03-07 2,258.67 2,304.90 2,138.65 2,245.88 0.7M
2022-03-04 2,389.50 2,411.15 2,290.15 2,296.05 0.3M
2022-03-03 2,504.60 2,539.03 2,397.37 2,397.37 0.2M
2022-03-02 2,480.99 2,542.97 2,470.17 2,509.52 0.2M
2022-03-01 2,530.18 2,600.03 2,496.73 2,496.73 0.3M
2022-02-28 2,503.62 2,541.00 2,480.99 2,533.13 0.3M
2022-02-25 2,486.90 2,576.42 2,482.09 2,557.72 0.2M
2022-02-24 2,388.52 2,484.93 2,352.86 2,462.30 0.3M
2022-02-23 2,557.72 2,557.72 2,457.38 2,457.38 0.2M
2022-02-22 2,543.95 2,543.95 2,438.69 2,491.81 0.3M
2022-02-21 2,548.87 2,561.27 2,480.01 2,481.98 0.3M
2022-02-18 2,566.58 2,577.40 2,513.46 2,541.98 0.2M
2022-02-17 2,655.11 2,655.11 2,547.89 2,566.58 0.2M
2022-02-16 2,598.06 2,623.64 2,586.25 2,613.80 0.2M
2022-02-15 2,514.44 2,620.68 2,514.44 2,620.68 0.2M
2022-02-14 2,557.72 2,573.31 2,516.41 2,542.97 0.2M
2022-02-11 2,650.20 2,653.15 2,597.07 2,601.01 0.1M
2022-02-10 2,688.56 2,705.27 2,628.55 2,647.24 0.1M
2022-02-09 2,635.44 2,692.50 2,635.44 2,666.92 0.5M
2022-02-08 2,568.55 2,653.15 2,568.55 2,624.62 0.3M
2022-02-07 2,655.11 2,663.57 2,610.85 2,610.85 0.2M
2022-02-04 2,646.26 2,714.14 2,627.57 2,628.55 0.2M
2022-02-03 2,681.68 2,746.60 2,681.68 2,687.58 0.2M
2022-02-02 2,737.75 2,763.33 2,703.54 2,740.70 0.2M
2022-02-01 2,641.34 2,709.01 2,629.54 2,695.45 0.6M
2022-01-31 2,593.14 2,659.05 2,593.14 2,624.62 0.3M
2022-01-28 2,575.43 2,647.24 2,552.81 2,603.96 0.4M
2022-01-27 2,533.13 2,584.29 2,507.92 2,584.29 0.2M
2022-01-26 2,563.63 2,638.39 2,517.39 2,597.07 0.3M
2022-01-25 2,468.20 2,517.39 2,445.58 2,517.39 0.4M
2022-01-24 2,585.27 2,604.35 2,406.82 2,446.56 0.4M
2022-01-21 2,585.27 2,597.25 2,551.42 2,585.27 0.2M
2022-01-20 2,596.09 2,619.70 2,551.82 2,605.93 0.2M
2022-01-19 2,557.72 2,637.41 2,535.10 2,577.40 0.6M
2022-01-18 2,626.59 2,650.19 2,555.76 2,582.32 0.5M
2022-01-17 2,685.61 2,692.97 2,630.52 2,649.21 0.2M
2022-01-14 2,754.47 2,786.94 2,666.92 2,666.92 0.2M
2022-01-13 2,786.94 2,848.91 2,760.37 2,760.37 0.3M
2022-01-12 2,831.20 2,887.28 2,784.49 2,812.51 0.3M
2022-01-11 2,873.51 2,900.93 2,792.84 2,852.85 0.6M
2022-01-10 3,031.89 3,031.89 2,813.50 2,837.11 0.3M
2022-01-07 3,063.37 3,104.07 2,909.90 3,012.21 0.3M
2022-01-06 3,265.03 3,286.68 3,050.58 3,050.58 0.4M
2022-01-05 3,299.46 3,361.32 3,288.64 3,317.17 0.2M
2022-01-04 3,309.30 3,358.49 3,280.77 3,288.64 0.3M