Greggs plc (GGGSF)
OTCMKTS · Delayed Price · Currency is USD
27.00
0.00 (0.00%)
At close: Oct 13, 2026
GGGSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 27.00 | 27.64 | 27.00 | 27.00 | 27.00 | - | 2,855 |
| Oct 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.92% | 203 |
| Oct 7, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.03% | 4,355 |
| Oct 6, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.66% | 1,517 |
| Oct 2, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -3.39% | 1,122 |
| Oct 1, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -1.82% | 16,462 |
| Sep 30, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 18.41% | 175 |
| Sep 24, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -3.51% | 1,903 |
| Sep 22, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 6.34% | 876 |
| Sep 18, 2026 | 23.50 | 23.75 | 23.50 | 23.50 | 23.50 | - | 4,244 |
| Sep 17, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 4.91% | 512 |
| Sep 16, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.41% | 1,123 |
| Sep 14, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - | 10,751 |
| Sep 10, 2026 | 23.20 | 23.69 | 22.72 | 22.72 | 22.72 | -5.56% | 2,700 |
| Sep 9, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.06 | -2.24% | 250 |
| Sep 2, 2026 | 24.91 | 24.91 | 24.87 | 24.87 | 24.61 | -0.14% | 605 |
| Sep 1, 2026 | 24.89 | 24.91 | 24.89 | 24.91 | 24.64 | 3.77% | 1,815 |
| Aug 28, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.75 | -4.00% | 2,001 |
| Aug 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | 1.01% | 1,907 |
| Aug 21, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.49 | 1.02% | 700 |
| Aug 14, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.24 | -2.00% | 250 |
| Aug 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | -4.94% | 153 |
| Aug 7, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.02 | 2.13% | 579 |
| Aug 6, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.48 | -0.96% | 394 |
| Aug 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.72 | 2.32% | 1,900 |
| Jul 31, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.14 | -5.89% | 273 |
| Jul 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.71 | 7.78% | 900 |
| Jul 29, 2026 | 26.01 | 26.21 | 25.05 | 25.05 | 24.78 | 12.84% | 8,005 |
| Jul 24, 2026 | 22.20 | 22.20 | 21.38 | 22.20 | 21.97 | 2.43% | 1,900 |
| Jul 22, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.44 | 2.72% | 201 |
| Jul 20, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 20.88 | 0.48% | 140 |
| Jul 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.78 | 0.45% | 1,217 |
| Jul 10, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.68 | 4.46% | 506 |
| Jul 9, 2026 | 20.53 | 20.53 | 20.01 | 20.01 | 19.80 | 0.67% | 1,139 |
| Jul 8, 2026 | 20.30 | 20.30 | 19.88 | 19.88 | 19.67 | -6.27% | 5,255 |
| Jul 2, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 20.99 | 3.26% | 611 |
| Jul 1, 2026 | 20.55 | 20.55 | 20.54 | 20.54 | 20.32 | -1.96% | 506 |
| Jun 30, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.73 | -6.05% | 366 |
| Jun 26, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.06 | 8.73% | 100 |
| Jun 22, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.29 | -6.59% | 494 |
| Jun 17, 2026 | 22.12 | 22.12 | 21.96 | 21.96 | 21.72 | -0.65% | 2,630 |
| Jun 15, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 21.87 | 1.61% | 226 |
| Jun 10, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.52 | 3.77% | 391 |
| Jun 8, 2026 | 22.33 | 22.33 | 20.96 | 20.96 | 20.74 | -5.80% | 6,416 |
| Jun 3, 2026 | 22.47 | 22.47 | 22.25 | 22.25 | 22.01 | 1.97% | 4,627 |
| Jun 2, 2026 | 21.05 | 21.90 | 21.05 | 21.82 | 21.59 | 0.32% | 5,612 |
| Jun 1, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.52 | -1.58% | 3,508 |
| May 29, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 21.87 | -5.96% | 100 |
| May 26, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.25 | 1.61% | 217 |
| May 21, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 22.88 | 1.62% | 105 |