Greggs plc (GGGSY)
OTCMKTS · Delayed Price · Currency is USD
7.25
-0.07 (-0.92%)
Aug 25, 2025, 2:52 PM EDT
Greggs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | 3.83% | 300 |
| Aug 22, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | - |
| Aug 21, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 4 |
| Aug 20, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 20 |
| Aug 19, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | - |
| Aug 18, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 22 |
| Aug 15, 2025 | 7.68 | 7.68 | 7.32 | 7.32 | 7.32 | - | 1,105 |
| Aug 14, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 1 |
| Aug 13, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 1.91% | 239 |
| Aug 12, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Aug 11, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -2.67% | 363 |
| Aug 8, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.68% | 698 |
| Aug 7, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - | 8 |
| Aug 6, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 1.24% | 2,002 |
| Aug 5, 2025 | 7.29 | 7.29 | 7.24 | 7.24 | 7.24 | -0.28% | 620 |
| Aug 4, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | 8 |
| Aug 1, 2025 | 7.40 | 7.40 | 7.26 | 7.26 | 7.26 | -0.55% | 5,392 |
| Jul 31, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 0.69% | 4,507 |
| Jul 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 161 |
| Jul 29, 2025 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | -5.29% | 794 |
| Jul 28, 2025 | 7.96 | 7.96 | 7.65 | 7.66 | 7.66 | -1.80% | 1,916 |
| Jul 25, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.32% | 232 |
| Jul 24, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Jul 23, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 1 |
| Jul 22, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.75% | 200 |
| Jul 21, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - | 17 |
| Jul 18, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 4.89% | 241 |
| Jul 17, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -6.98% | 188 |
| 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 |