Greggs plc (GGGSY)
OTCMKTS · Delayed Price · Currency is USD
7.33
0.00 (0.00%)
Jun 2, 2026, 9:30 AM EST
GGGSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.21 | 1.97% | 301 |
| Feb 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.07 | -1.33% | 150 |
| Jan 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.17 | -2.20% | 107 |
| Jan 26, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.33 | 6.15% | 187 |
| Jan 20, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 6.90 | -2.41% | 139 |
| Jan 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.07 | - | 130 |
| Jan 8, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | 7.07 | -6.81% | 1,558 |
| Jan 6, 2026 | 7.75 | 7.78 | 7.75 | 7.78 | 7.59 | 2.54% | 492 |
| Jan 5, 2026 | 7.77 | 7.77 | 7.59 | 7.59 | 7.40 | 2.71% | 789 |
| Jan 2, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.21 | 0.51% | 273 |
| Dec 23, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.17 | 0.20% | 150 |
| Dec 22, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.16 | -3.90% | 1,202 |
| Dec 19, 2025 | 7.35 | 7.63 | 7.35 | 7.63 | 7.45 | 4.95% | 1,008 |
| Dec 15, 2025 | 7.33 | 7.33 | 7.27 | 7.27 | 7.10 | 0.31% | 408 |
| Dec 10, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.07 | -0.96% | 1,200 |
| Dec 4, 2025 | 7.17 | 7.32 | 7.17 | 7.32 | 7.14 | 4.57% | 1,420 |