Greggs plc (GGGSY)
OTCMKTS · Delayed Price · Currency is USD
8.53
0.00 (0.00%)
Aug 10, 2026, 4:00 PM EST
GGGSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | - | - | 400 |
| Aug 6, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -4.16% | 405 |
| Aug 4, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.30% | 489 |
| Aug 3, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.69% | 323 |
| Jul 30, 2026 | 8.59 | 8.64 | 8.59 | 8.64 | 8.64 | 22.90% | 461 |
| Jul 28, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -1.26% | 530 |
| Jul 23, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.28% | 188 |
| Jul 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.23% | 400 |
| Jul 17, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.76% | 595 |
| Jul 6, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -4.68% | 344 |
| Jul 2, 2026 | 6.88 | 7.16 | 6.88 | 7.16 | 7.16 | 5.45% | 828 |
| Jun 23, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -7.62% | 129 |
| Jun 15, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.67% | 108,957 |
| Jun 11, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 1.73% | 434 |
| Jun 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 750 |
| Jun 5, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | 253 |
| Jun 4, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 1.71% | 1,658 |
| Jun 1, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -4.25% | 478 |
| May 21, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 3.10% | 504 |
| May 18, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | 568 |
| May 15, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | 446 |
| May 14, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 2.34% | 201 |
| May 12, 2026 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | 7.25% | 1,617 |
| May 7, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 3.21% | 593 |
| May 5, 2026 | 6.87 | 6.88 | 6.50 | 6.55 | 6.55 | -8.05% | 2,202 |
| Apr 29, 2026 | 7.67 | 7.67 | 7.30 | 7.30 | 7.12 | -2.93% | 650 |
| Apr 24, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.34 | 0.27% | 101 |
| Apr 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.32 | 0.33% | 146 |
| Apr 22, 2026 | 7.38 | 7.48 | 7.38 | 7.48 | 7.29 | 6.79% | 619 |
| Apr 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.83 | -1.69% | 201 |
| Apr 13, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 6.95 | -4.56% | 225 |
| Apr 9, 2026 | 7.31 | 7.46 | 7.31 | 7.46 | 7.28 | 4.19% | 453 |
| Apr 8, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 6.99 | 10.15% | 500 |
| Mar 27, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.34 | -7.14% | 246 |
| Mar 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.83 | -3.45% | 1,008 |
| Mar 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.07 | -3.97% | 1,003 |
| Mar 12, 2026 | 7.40 | 7.55 | 7.40 | 7.55 | 7.37 | 4.14% | 2,002 |
| Mar 5, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.07 | 3.28% | 2,001 |
| Mar 4, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.85 | 0.70% | 108 |
| Feb 25, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.80 | -5.80% | 221 |
| Feb 17, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.22 | 1.93% | 155 |
| Feb 13, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.08 | -1.76% | 101 |