Greggs plc (GGGSF)
OTCMKTS
· Delayed Price · Currency is USD
28.09
0.00 (0.00%)
Jun 4, 2025, 8:00 PM EDT
Greggs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - | - |
| Jun 4, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 11.66% | 119 |
| Jun 3, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | - |
| Jun 2, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | - |
| May 30, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | - |
| May 29, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 2.59% | - |
| May 28, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -2.52% | 65 |
| May 27, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | - |
| May 23, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 2.59% | - |
| May 22, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - | 32 |
| May 21, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -2.52% | 70 |
| May 20, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | - |
| May 19, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | - |
| May 16, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | - |
| May 15, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | - |
| May 14, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | - |
| May 13, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | - |
| May 12, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | - |
| May 9, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | - |
| May 8, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | - |
| May 7, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | - |
| May 6, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | 1 |
| May 5, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | - |
| May 2, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | - |
| May 1, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | - |
| Apr 30, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | 40 |
| Apr 29, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | - |
| Apr 28, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | - |
| Apr 25, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | 5 |
| Apr 24, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | - |
| Apr 23, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | - |
| Apr 22, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | - |
| Apr 21, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | - |
| Apr 17, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | 42 |
| Apr 16, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 25.16 | 10.84% | 226 |
| Apr 15, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Apr 14, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Apr 11, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Apr 10, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | 1 |
| Apr 9, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | 1,023 |
| Apr 8, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -5.02% | 2,201 |
| Apr 7, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| Apr 4, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| Apr 3, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | 28 |
| Apr 2, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| Apr 1, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| Mar 31, 2025 | 22.85 | 23.90 | 22.85 | 23.90 | 23.90 | -1.54% | 224 |
| Mar 28, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Mar 27, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Mar 26, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |