Greggs plc (GGGSF)
OTCMKTS · Delayed Price · Currency is USD
20.20
-0.20 (-0.98%)
At close: Mar 27, 2026
GGGSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | 693 |
| Mar 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.69% | 1,657 |
| Mar 20, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -2.35% | 100 |
| Mar 19, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | 200 |
| Mar 18, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.25% | 150 |
| Mar 17, 2026 | 21.49 | 21.52 | 21.49 | 21.52 | 21.52 | -0.78% | 1,077 |
| Mar 10, 2026 | 22.51 | 22.51 | 21.69 | 21.69 | 21.69 | -3.49% | 1,678 |
| Mar 9, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.57% | 258 |
| Mar 5, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 3.62% | 891 |
| Mar 3, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 2.46% | 187 |
| Mar 2, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -2.95% | 5,178 |
| Feb 26, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.56% | 461 |
| Feb 25, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -1.49% | 182 |
| Feb 24, 2026 | 21.89 | 22.14 | 21.89 | 22.14 | 22.14 | 3.37% | 894 |
| Feb 23, 2026 | 21.00 | 21.42 | 20.38 | 21.42 | 21.42 | -2.02% | 625 |
| Feb 12, 2026 | 21.50 | 21.86 | 21.50 | 21.86 | 21.86 | -4.84% | 931 |
| Feb 6, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -1.32% | 119 |
| Feb 4, 2026 | 23.41 | 23.41 | 23.27 | 23.28 | 23.28 | 3.90% | 3,009 |
| Feb 2, 2026 | 22.39 | 22.41 | 22.39 | 22.41 | 22.41 | -3.43% | 5,801 |
| Jan 30, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 228 |
| Jan 28, 2026 | 23.02 | 23.20 | 22.95 | 23.20 | 23.20 | 4.27% | 11,710 |
| Jan 23, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -1.90% | 8,052 |
| Jan 15, 2026 | 22.67 | 22.68 | 22.67 | 22.68 | 22.68 | 3.09% | 2,168 |
| Jan 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 489 |
| Jan 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.11% | 2,331 |
| Jan 8, 2026 | 22.95 | 22.95 | 21.98 | 21.98 | 21.98 | -6.47% | 1,246 |
| Jan 7, 2026 | 23.51 | 23.51 | 23.49 | 23.49 | 23.49 | 5.35% | 1,318 |
| Jan 5, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -5.31% | 8,392 |
| Jan 2, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.64% | 4,000 |
| Dec 24, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 171 |
| Dec 19, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.21% | 850 |
| Dec 18, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 6.14% | 225 |
| Dec 15, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.60% | 250 |
| Dec 1, 2025 | 20.96 | 23.06 | 20.96 | 23.06 | 23.06 | 12.09% | 829 |
| Nov 26, 2025 | 20.00 | 20.58 | 20.00 | 20.57 | 20.57 | 9.28% | 1,420 |
| Nov 24, 2025 | 19.00 | 19.00 | 18.83 | 18.83 | 18.83 | -9.16% | 1,016 |
| Nov 11, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -2.25% | 310 |
| Nov 3, 2025 | 21.10 | 21.20 | 21.10 | 21.20 | 21.20 | -2.08% | 710 |
| Oct 30, 2025 | 20.95 | 22.00 | 20.95 | 21.65 | 21.65 | -3.35% | 4,476 |
| Oct 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -5.29% | 500 |
| Oct 28, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 5.09% | 1,000 |
| Oct 20, 2025 | 22.40 | 22.51 | 22.40 | 22.51 | 22.51 | -0.86% | 523 |
| Oct 16, 2025 | 21.93 | 22.70 | 21.93 | 22.70 | 22.70 | 4.25% | 739 |
| Oct 15, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -3.48% | 119,860 |
| Oct 10, 2025 | 22.50 | 22.56 | 22.50 | 22.56 | 22.56 | -1.23% | 858 |
| Oct 8, 2025 | 22.73 | 22.84 | 22.61 | 22.84 | 22.84 | -0.35% | 306,272 |
| Oct 6, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.09% | 1,300 |
| Oct 3, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.78% | 250 |