Greggs plc (GGGSY)
OTCMKTS · Delayed Price · Currency is USD
7.25
0.00 (0.00%)
Feb 11, 2026, 4:00 PM EST
Greggs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.32% | 150 |
| Jan 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.20% | 107 |
| Jan 26, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 6.15% | 187 |
| Jan 20, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -2.41% | 139 |
| Jan 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 130 |
| Jan 8, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -6.81% | 1,558 |
| Jan 6, 2026 | 7.75 | 7.78 | 7.75 | 7.78 | 7.78 | 2.53% | 492 |
| Jan 5, 2026 | 7.77 | 7.77 | 7.59 | 7.59 | 7.59 | 2.71% | 789 |
| Jan 2, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.52% | 273 |
| Dec 23, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.20% | 150 |
| Dec 22, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -3.90% | 1,202 |
| Dec 19, 2025 | 7.35 | 7.63 | 7.35 | 7.63 | 7.63 | 4.95% | 1,008 |
| Dec 15, 2025 | 7.33 | 7.33 | 7.27 | 7.27 | 7.27 | 0.32% | 408 |
| Dec 10, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.96% | 1,200 |
| Dec 4, 2025 | 7.17 | 7.32 | 7.17 | 7.32 | 7.32 | 4.57% | 1,420 |
| Dec 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.14% | 1,504 |
| Nov 28, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 2.79% | 133 |
| Nov 26, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.82% | 569 |
| Nov 25, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 4.80% | 332 |
| Nov 24, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | 101 |
| Nov 21, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -4.51% | 185 |
| Nov 19, 2025 | 6.53 | 6.65 | 6.53 | 6.65 | 6.65 | 0.76% | 3,448 |
| Nov 18, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.30% | 183 |
| Nov 17, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -2.65% | 1,058 |
| Nov 14, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.85% | 150 |
| Nov 10, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1.14% | 276 |
| Nov 7, 2025 | 6.87 | 6.87 | 6.85 | 6.85 | 6.85 | -0.22% | 870 |
| Nov 6, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.22% | 1,301 |
| Nov 5, 2025 | 6.62 | 6.85 | 6.62 | 6.85 | 6.85 | -3.99% | 451 |
| Nov 3, 2025 | 7.31 | 7.31 | 7.14 | 7.14 | 7.14 | 5.70% | 854 |
| Oct 31, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -6.90% | 268 |
| Oct 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | 172 |
| Oct 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 175 |
| Oct 28, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.83% | 223 |
| Oct 27, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.06% | 689 |
| Oct 24, 2025 | 8.05 | 8.05 | 7.78 | 7.78 | 7.78 | -0.06% | 507 |
| Oct 23, 2025 | 7.92 | 7.92 | 7.78 | 7.78 | 7.78 | -1.27% | 697 |
| Oct 16, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 12.60% | 946 |
| Oct 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.21% | 110 |
| Oct 14, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -7.14% | 230 |
| Oct 8, 2025 | 7.54 | 7.54 | 7.52 | 7.52 | 7.52 | -3.71% | 356 |
| Oct 3, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 1.98% | 1,008 |
| Oct 2, 2025 | 7.61 | 7.76 | 7.61 | 7.66 | 7.66 | 2.52% | 824 |
| Oct 1, 2025 | 7.35 | 7.47 | 7.35 | 7.47 | 7.47 | 3.82% | 1,116 |
| Sep 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 4.12% | 545 |
| Sep 25, 2025 | 7.05 | 7.05 | 6.91 | 6.91 | 6.91 | -5.86% | 2,112 |
| Sep 24, 2025 | 7.02 | 7.34 | 7.02 | 7.34 | 7.34 | 0.96% | 724 |
| Sep 23, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - | 201 |
| Sep 22, 2025 | 7.13 | 7.27 | 7.13 | 7.27 | 7.27 | 2.39% | 1,432 |
| Sep 18, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.08% | 390 |