Greggs plc (GGGSF)
OTCMKTS · Delayed Price · Currency is USD
23.29
+0.29 (1.26%)
Jul 16, 2025, 11:05 AM EDT
Greggs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 11, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - | - |
| Jun 10, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - | - |
| Jun 9, 2025 | 26.10 | 27.14 | 26.10 | 27.14 | 27.14 | -3.38% | 336 |
| Jun 6, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - | - |
| 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 | - | - |