Greggs plc (GGGSF)
OTCMKTS · Delayed Price · Currency is USD
24.87
0.00 (0.00%)
Sep 3, 2026, 4:00 PM EST
GGGSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 24.91 | 25.00 | 24.87 | 24.87 | - | - | 1,907 |
| Sep 2, 2026 | 24.91 | 24.91 | 24.87 | 24.87 | 24.87 | -0.14% | 605 |
| Sep 1, 2026 | 24.89 | 24.91 | 24.89 | 24.91 | 24.91 | 3.77% | 1,815 |
| Aug 28, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 2,001 |
| Aug 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.01% | 1,907 |
| Aug 21, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.02% | 700 |
| Aug 14, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.00% | 250 |
| Aug 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -4.94% | 153 |
| Aug 7, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 2.13% | 579 |
| Aug 6, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.96% | 394 |
| Aug 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.32% | 1,900 |
| Jul 31, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -5.89% | 273 |
| Jul 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 7.78% | 900 |
| Jul 29, 2026 | 26.01 | 26.21 | 25.05 | 25.05 | 25.05 | 12.84% | 8,005 |
| Jul 24, 2026 | 22.20 | 22.20 | 21.38 | 22.20 | 22.20 | 2.43% | 1,900 |
| Jul 22, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 2.72% | 201 |
| Jul 20, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.48% | 140 |
| Jul 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.45% | 1,217 |
| Jul 10, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 4.46% | 506 |
| Jul 9, 2026 | 20.53 | 20.53 | 20.01 | 20.01 | 20.01 | 0.67% | 1,139 |
| Jul 8, 2026 | 20.30 | 20.30 | 19.88 | 19.88 | 19.88 | -6.27% | 5,255 |
| Jul 2, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 3.26% | 611 |
| Jul 1, 2026 | 20.55 | 20.55 | 20.54 | 20.54 | 20.54 | -1.96% | 506 |
| Jun 30, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -6.05% | 366 |
| Jun 26, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 8.73% | 100 |
| Jun 22, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -6.59% | 494 |
| Jun 17, 2026 | 22.12 | 22.12 | 21.96 | 21.96 | 21.96 | -0.65% | 2,630 |
| Jun 15, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.61% | 226 |
| Jun 10, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 3.77% | 391 |
| Jun 8, 2026 | 22.33 | 22.33 | 20.96 | 20.96 | 20.96 | -5.80% | 6,416 |
| Jun 3, 2026 | 22.47 | 22.47 | 22.25 | 22.25 | 22.25 | 1.97% | 4,627 |
| Jun 2, 2026 | 21.05 | 21.90 | 21.05 | 21.82 | 21.82 | 0.32% | 5,612 |
| Jun 1, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.58% | 3,508 |
| May 29, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -5.96% | 100 |
| May 26, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.61% | 217 |
| May 21, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 1.62% | 105 |
| May 20, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -1.82% | 1,896 |
| May 19, 2026 | 22.84 | 24.00 | 22.70 | 23.18 | 23.18 | -0.29% | 7,157 |
| May 18, 2026 | 21.75 | 24.00 | 21.75 | 23.25 | 23.25 | 4.33% | 5,644 |
| May 12, 2026 | 21.62 | 22.29 | 21.62 | 22.29 | 22.29 | 11.98% | 4,202 |
| May 7, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | 2,759 |
| May 6, 2026 | 20.72 | 20.72 | 20.20 | 20.20 | 20.20 | -1.94% | 2,033 |
| May 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.60% | 1,777 |
| Apr 30, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 3.63% | 100 |
| Apr 29, 2026 | 21.10 | 21.10 | 21.08 | 21.08 | 20.41 | -3.73% | 7,169 |
| Apr 28, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.20 | -0.45% | 144 |
| Apr 27, 2026 | 22.47 | 22.48 | 22.00 | 22.00 | 21.30 | 0.95% | 761 |
| Apr 23, 2026 | 21.90 | 21.90 | 21.79 | 21.79 | 21.10 | 2.08% | 705 |
| Apr 20, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 20.67 | 1.67% | 1,500 |
| Apr 15, 2026 | 22.12 | 22.12 | 21.00 | 21.00 | 20.33 | -0.94% | 2,483 |