Greggs plc (GGGSY)
OTCMKTS
· Delayed Price · Currency is USD
8.13
+0.88 (12.07%)
Apr 23, 2025, 4:00 PM EDT
Greggs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.31% | 212 |
| Apr 22, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 2 |
| Apr 21, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.16% | 251 |
| Apr 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Apr 16, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.25% | 560 |
| Apr 15, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | - |
| Apr 14, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 9.14% | 116 |
| Apr 11, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Apr 10, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 86 |
| Apr 9, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -5.12% | 574 |
| Apr 8, 2025 | 7.25 | 7.61 | 7.25 | 7.61 | 7.61 | 12.41% | 237 |
| Apr 7, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -14.20% | 432 |
| Apr 4, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 4.92% | 204 |
| Apr 3, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -5.05% | 242 |
| Apr 2, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | 6 |
| Apr 1, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | 7 |
| Mar 31, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | 70 |
| Mar 28, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | 40 |
| Mar 27, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | 84 |
| Mar 26, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 4.90% | 212 |
| Mar 25, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 2 |
| Mar 24, 2025 | 8.21 | 8.21 | 7.55 | 7.55 | 7.55 | -10.65% | 201 |
| Mar 21, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 30 |
| Mar 20, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Mar 19, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.48% | 517 |
| Mar 18, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - | 1 |
| Mar 17, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 4.93% | 100 |
| Mar 14, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.19% | 1,008 |
| Mar 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 6.38% | 327 |
| Mar 12, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | 30 |
| Mar 11, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | - |
| Mar 10, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | 2 |
| Mar 7, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | 1 |
| Mar 6, 2025 | 7.85 | 7.85 | 7.52 | 7.52 | 7.52 | -3.22% | 673 |
| Mar 5, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - | 19 |
| Mar 4, 2025 | 8.20 | 8.20 | 7.77 | 7.77 | 7.77 | -8.26% | 409 |
| Mar 3, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -6.87% | 336 |
| Feb 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 4 |
| Feb 27, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 3 |
| Feb 26, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 22 |
| Feb 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.66% | 208 |
| Feb 24, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - | 2 |
| Feb 21, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - | 5 |
| Feb 20, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.72% | 585 |
| Feb 19, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - | 2 |
| Feb 18, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -1.64% | 152 |
| Feb 14, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -2.15% | 204 |
| Feb 13, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - | 51 |
| Feb 12, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - | 1 |
| Feb 11, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - | 1 |