Greggs plc (GGGSF)
OTCMKTS · Delayed Price · Currency is USD
21.78
-0.27 (-1.21%)
Aug 22, 2025, 4:00 PM EDT
Greggs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -1.21% | 414 |
| Aug 21, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | - |
| Aug 20, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | 24 |
| Aug 19, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | 30 |
| Aug 18, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | - |
| Aug 15, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | - |
| Aug 14, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | - |
| Aug 13, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | - |
| Aug 12, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 5.74% | 200 |
| Aug 11, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - | - |
| Aug 8, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.05% | 465 |
| Aug 7, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - | - |
| Aug 6, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.76% | 890 |
| Aug 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 1, 2025 | 20.67 | 21.00 | 20.60 | 21.00 | 21.00 | - | 2,570 |
| Jul 31, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 50 |
| Jul 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.37% | 100 |
| Jul 29, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -4.10% | 224 |
| Jul 28, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.67% | 420 |
| Jul 25, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - | - |
| Jul 24, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - | - |
| Jul 23, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - | - |
| Jul 22, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - | - |
| Jul 21, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - | - |
| Jul 18, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - | - |
| Jul 17, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - | - |
| Jul 16, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 1.26% | 100 |
| Jul 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 81 |
| Jul 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -3.69% | 4,080 |
| Jul 10, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | 100 |
| Jul 9, 2025 | 24.27 | 24.27 | 23.84 | 23.88 | 23.88 | -2.61% | 2,400 |
| Jul 8, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - | - |
| Jul 7, 2025 | 23.76 | 24.52 | 23.76 | 24.52 | 24.52 | 3.20% | 4,807 |
| Jul 3, 2025 | 24.32 | 24.32 | 23.76 | 23.76 | 23.76 | -12.47% | 4,000 |
| Jul 2, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - | - |
| Jul 1, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - | - |
| Jun 30, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - | - |
| Jun 27, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - | - |
| Jun 26, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - | - |
| Jun 25, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - | - |
| Jun 24, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - | - |
| Jun 23, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - | - |
| Jun 20, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - | 40 |
| Jun 18, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - | 5 |
| Jun 17, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - | - |
| Jun 16, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - | - |
| Jun 13, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - | - |
| Jun 12, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - | - |