Greggs plc (GGGSF)
OTCMKTS
· Delayed Price · Currency is USD
25.16
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Greggs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 25, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Mar 24, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Mar 21, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Mar 20, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Mar 19, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Mar 18, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 3.74% | 300 |
| Mar 17, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -8.24% | 115 |
| Mar 14, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 10 |
| Mar 13, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Mar 12, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 20 |
| Mar 11, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 14 |
| Mar 7, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Mar 6, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Mar 5, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Mar 4, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 52 |
| Mar 3, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Feb 28, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 47 |
| Feb 27, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Feb 26, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Feb 25, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Feb 24, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Feb 21, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 25 |
| Feb 20, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Feb 19, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Feb 18, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Feb 14, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Feb 13, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Feb 12, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Feb 11, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 38 |
| Feb 10, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |