Greggs plc (GGGSY)
OTCMKTS · Delayed Price · Currency is USD
10.25
+0.34 (3.43%)
Nov 6, 2026, 4:00 PM EST
GGGSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -4.65% | 614 |
| Nov 4, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 8.48% | 442 |
| Oct 16, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 3.20% | 100 |
| Oct 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 4.37% | 182 |
| Oct 9, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | 372 |
| Oct 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.52% | 1,069 |
| Oct 6, 2026 | 9.00 | 9.00 | 8.87 | 8.87 | 8.87 | 1.90% | 854 |
| Sep 30, 2026 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 11.25% | 2,566 |
| Sep 24, 2026 | 7.95 | 8.39 | 7.82 | 7.82 | 7.82 | -7.02% | 2,968 |
| Sep 11, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 2.80% | 150 |
| Aug 19, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.18 | -3.28% | 391 |
| Aug 6, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.46 | -4.16% | 405 |
| Aug 4, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.83 | 2.30% | 489 |
| Aug 3, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.63 | 0.69% | 323 |
| Jul 30, 2026 | 8.59 | 8.64 | 8.59 | 8.64 | 8.57 | 22.90% | 461 |
| Jul 28, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 6.97 | -1.26% | 530 |
| Jul 23, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.06 | 0.28% | 188 |
| Jul 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.04 | 2.23% | 400 |
| Jul 17, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.89 | 1.76% | 595 |
| Jul 6, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.77 | -4.68% | 344 |
| Jul 2, 2026 | 6.88 | 7.16 | 6.88 | 7.16 | 7.10 | 5.45% | 828 |
| Jun 23, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.73 | -7.62% | 129 |
| Jun 15, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.29 | -3.67% | 108,957 |
| Jun 11, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.57 | 1.73% | 434 |
| Jun 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.44 | - | 750 |
| Jun 5, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.44 | 0.67% | 253 |
| Jun 4, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.39 | 1.71% | 1,658 |
| Jun 1, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.26 | -4.25% | 478 |
| May 21, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.59 | 3.10% | 504 |
| May 18, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.36 | - | 568 |
| May 15, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.36 | - | 446 |
| May 14, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.36 | 2.34% | 201 |
| May 12, 2026 | 7.00 | 7.25 | 7.00 | 7.25 | 7.19 | 7.25% | 1,617 |
| May 7, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.70 | 3.21% | 593 |