Greggs plc (GGGSY)
OTCMKTS · Delayed Price · Currency is USD
8.24
+0.01 (0.12%)
Jul 16, 2025, 4:00 PM EDT
Greggs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.12% | 115 |
| Jul 15, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.24% | 177 |
| Jul 14, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.48% | 105 |
| Jul 11, 2025 | 8.36 | 8.36 | 8.00 | 8.13 | 8.13 | -1.45% | 1,317 |
| Jul 10, 2025 | 8.26 | 8.32 | 8.05 | 8.25 | 8.25 | 4.83% | 1,892 |
| Jul 9, 2025 | 7.70 | 7.87 | 7.70 | 7.87 | 7.87 | -1.62% | 582 |
| Jul 8, 2025 | 7.91 | 8.00 | 7.91 | 8.00 | 8.00 | -1.60% | 737 |
| Jul 7, 2025 | 8.00 | 8.13 | 7.50 | 8.13 | 8.13 | 2.65% | 10,551 |
| Jul 3, 2025 | 8.00 | 8.00 | 7.92 | 7.92 | 7.92 | -15.38% | 7,400 |
| Jul 2, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - | 106 |
| Jul 1, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 4.00% | 203 |
| Jun 30, 2025 | 8.83 | 9.00 | 8.83 | 9.00 | 9.00 | 3.45% | 492 |
| Jun 27, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 16 |
| Jun 26, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 1 |
| Jun 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 217 |
| Jun 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Jun 23, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 66 |
| Jun 20, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.35% | 302 |
| Jun 18, 2025 | 9.15 | 9.15 | 8.67 | 8.67 | 8.67 | -5.36% | 1,420 |
| Jun 17, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - | 23 |
| Jun 16, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -2.23% | 220 |
| Jun 13, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 4.93% | 183 |
| Jun 12, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - | 50 |
| Jun 11, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - | - |
| Jun 10, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -1.54% | 102 |
| Jun 9, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | - |
| Jun 6, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | 5 |
| Jun 5, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | 10 |
| Jun 4, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | 66 |
| Jun 3, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | 2 |
| Jun 2, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | 59 |
| May 30, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | 2 |
| May 29, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | 4 |
| May 28, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | 15 |
| May 27, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | 150 |
| May 23, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | - |
| May 22, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.22% | 865 |
| May 21, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - | - |
| May 20, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - | - |
| May 19, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - | 15 |
| May 16, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - | - |
| May 15, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - | 25 |
| May 14, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 10.85% | 227 |
| May 13, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 44 |
| May 12, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 23 |
| May 9, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 17 |
| May 8, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 20 |
| May 7, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 2 |
| May 6, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 5 |
| May 5, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 35 |