OTC Markets OTCPK - Delayed Quote USD

Greggs plc (GGGSY)

8.90

0.00

(0.00%)

At close: January 31 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	8.95	9.06	8.90	8.90	8.90	783
Jan 30, 2025	9.10	9.10	9.10	9.10	9.10	-
Jan 29, 2025	8.71	9.10	8.71	9.10	9.10	544
Jan 28, 2025	8.83	8.83	8.83	8.83	8.83	497
Jan 27, 2025	9.15	9.15	9.15	9.15	9.15	622
Jan 24, 2025	8.85	8.85	8.65	8.67	8.67	6,835
Jan 23, 2025	8.53	8.85	8.53	8.85	8.85	4,427
Jan 22, 2025	8.52	8.56	8.46	8.56	8.56	6,695
Jan 21, 2025	8.62	9.05	8.62	9.05	9.05	563
Jan 17, 2025	8.93	8.93	8.93	8.93	8.93	-
Jan 16, 2025	8.93	8.93	8.93	8.93	8.93	-
Jan 15, 2025	9.05	9.05	8.93	8.93	8.93	674
Jan 14, 2025	8.58	8.58	8.58	8.58	8.58	26,398
Jan 13, 2025	8.82	8.82	8.82	8.82	8.82	486
Jan 10, 2025	10.00	10.00	9.00	9.00	9.00	718
Jan 8, 2025	10.09	10.09	10.09	10.09	10.09	-
Jan 7, 2025	10.09	10.09	10.09	10.09	10.09	-
Jan 6, 2025	10.09	10.09	10.09	10.09	10.09	-
Jan 3, 2025	10.09	10.09	10.09	10.09	10.09	-
Jan 2, 2025	10.09	10.09	10.09	10.09	10.09	-
Dec 31, 2024	11.94	11.94	10.09	10.09	10.09	1,249
Dec 30, 2024	11.48	11.48	11.48	11.48	11.48	-
Dec 27, 2024	11.48	11.48	11.48	11.48	11.48	-
Dec 26, 2024	11.48	11.48	11.48	11.48	11.48	300
Dec 24, 2024	11.62	11.62	11.62	11.62	11.62	-
Dec 23, 2024	11.62	11.62	11.62	11.62	11.62	-
Dec 20, 2024	11.62	11.62	11.62	11.62	11.62	260
Dec 19, 2024	10.40	10.40	10.40	10.40	10.40	-
Dec 18, 2024	10.40	10.40	10.40	10.40	10.40	-
Dec 17, 2024	10.40	10.40	10.40	10.40	10.40	609
Dec 16, 2024	10.41	10.41	10.41	10.41	10.41	-
Dec 13, 2024	10.41	10.41	10.41	10.41	10.41	-
Dec 12, 2024	10.41	10.41	10.41	10.41	10.41	-
Dec 11, 2024	10.41	10.41	10.41	10.41	10.41	-
Dec 10, 2024	10.41	10.41	10.41	10.41	10.41	550
Dec 9, 2024	11.26	11.26	11.26	11.26	11.26	-
Dec 6, 2024	11.26	11.26	11.26	11.26	11.26	-
Dec 5, 2024	11.26	11.26	11.26	11.26	11.26	1,665
Dec 4, 2024	11.20	11.20	11.20	11.20	11.20	-
Dec 3, 2024	11.20	11.20	11.20	11.20	11.20	656
Dec 2, 2024	10.95	10.95	10.95	10.95	10.95	-
Nov 29, 2024	11.53	12.72	10.95	10.95	10.95	2,848
Nov 27, 2024	10.88	10.88	10.88	10.88	10.88	-
Nov 26, 2024	10.88	10.88	10.88	10.88	10.88	-
Nov 25, 2024	12.43	13.30	10.88	10.88	10.88	919
Nov 22, 2024	11.84	11.84	11.84	11.84	11.84	-
Nov 21, 2024	11.84	11.84	11.84	11.84	11.84	-
Nov 20, 2024	11.84	11.84	11.84	11.84	11.84	-
Nov 19, 2024	11.84	11.84	11.84	11.84	11.84	-
Nov 18, 2024	11.84	11.84	11.84	11.84	11.84	-
Nov 15, 2024	11.84	11.84	11.84	11.84	11.84	-
Nov 14, 2024	11.84	11.84	11.84	11.84	11.84	-
Nov 13, 2024	11.84	11.84	11.84	11.84	11.84	-
Nov 12, 2024	11.28	11.84	11.28	11.84	11.84	370
Nov 11, 2024	12.00	12.00	12.00	12.00	12.00	-
Nov 8, 2024	12.00	12.00	12.00	12.00	12.00	-
Nov 7, 2024	12.00	12.00	12.00	12.00	12.00	-
Nov 6, 2024	12.00	12.00	12.00	12.00	12.00	-
Nov 5, 2024	12.00	12.00	12.00	12.00	12.00	-
Nov 4, 2024	12.00	12.00	12.00	12.00	12.00	-
Nov 1, 2024	12.00	12.00	12.00	12.00	12.00	-
Oct 31, 2024	12.00	12.00	12.00	12.00	12.00	103
Oct 30, 2024	12.98	12.98	12.98	12.98	12.98	-
Oct 29, 2024	12.98	12.98	12.98	12.98	12.98	217
Oct 28, 2024	12.37	12.37	12.37	12.37	12.37	184
Oct 25, 2024	14.72	14.72	14.72	14.72	14.72	-
Oct 24, 2024	14.72	14.72	14.72	14.72	14.72	-
Oct 23, 2024	14.72	14.72	14.72	14.72	14.72	-
Oct 22, 2024	14.72	14.72	14.72	14.72	14.72	-
Oct 21, 2024	14.72	14.72	14.72	14.72	14.72	-
Oct 18, 2024	14.72	14.72	14.72	14.72	14.72	-
Oct 17, 2024	14.72	14.72	14.72	14.72	14.72	-
Oct 16, 2024	14.72	14.72	14.72	14.72	14.72	-
Oct 15, 2024	14.72	14.72	14.72	14.72	14.72	138
Oct 14, 2024	14.26	14.26	14.26	14.26	14.26	376
Oct 11, 2024	13.59	13.59	13.59	13.59	13.59	-
Oct 10, 2024	13.59	13.59	13.59	13.59	13.59	-
Oct 9, 2024	13.59	13.59	13.59	13.59	13.59	-
Oct 8, 2024	13.59	13.59	13.59	13.59	13.59	-
Oct 7, 2024	13.59	13.59	13.59	13.59	13.59	-
Oct 4, 2024	13.59	13.59	13.59	13.59	13.59	-
Oct 3, 2024	13.59	13.59	13.59	13.59	13.59	130
Oct 2, 2024	13.50	13.50	13.50	13.50	13.50	-
Oct 1, 2024	13.50	13.50	13.50	13.50	13.50	166
Sep 30, 2024	14.50	14.50	14.50	14.50	14.50	-
Sep 27, 2024	14.50	14.50	14.50	14.50	14.50	-
Sep 26, 2024	14.50	14.50	14.50	14.50	14.50	-
Sep 25, 2024	14.50	14.50	14.50	14.50	14.50	-
Sep 24, 2024	14.50	14.50	14.50	14.50	14.50	-
Sep 23, 2024	14.50	14.50	14.50	14.50	14.50	-
Sep 20, 2024	14.50	14.50	14.50	14.50	14.50	-
Sep 19, 2024	14.50	14.50	14.50	14.50	14.50	-
Sep 18, 2024	14.50	14.50	14.50	14.50	14.50	-
Sep 17, 2024	14.50	14.50	14.50	14.50	14.50	217
Sep 16, 2024	13.50	13.50	13.50	13.50	13.50	-
Sep 13, 2024	16.37	16.37	13.50	13.50	13.50	537
Sep 12, 2024	14.05	14.05	14.05	14.05	14.05	-
Sep 11, 2024	14.05	14.05	14.05	14.05	14.05	-
Sep 10, 2024	14.05	14.05	14.05	14.05	14.05	100
Sep 9, 2024	13.98	13.98	13.98	13.98	13.98	259
Sep 6, 2024	0.08 Dividend
Sep 6, 2024	13.34	13.34	13.34	13.34	13.34	-
Sep 5, 2024	13.34	13.34	13.34	13.34	13.26	-
Sep 4, 2024	13.34	13.34	13.34	13.34	13.26	-
Sep 3, 2024	13.34	13.34	13.34	13.34	13.26	-
Aug 30, 2024	13.34	13.34	13.34	13.34	13.26	-
Aug 29, 2024	13.34	13.34	13.34	13.34	13.26	-
Aug 28, 2024	13.34	13.34	13.34	13.34	13.26	-
Aug 27, 2024	13.34	13.34	13.34	13.34	13.26	-
Aug 26, 2024	13.34	13.34	13.34	13.34	13.26	-
Aug 23, 2024	13.34	13.34	13.34	13.34	13.26	-
Aug 22, 2024	13.34	13.34	13.34	13.34	13.26	-
Aug 21, 2024	13.34	13.34	13.34	13.34	13.26	-
Aug 20, 2024	13.98	13.98	13.34	13.34	13.26	411
Aug 19, 2024	14.00	14.00	14.00	14.00	13.91	-
Aug 16, 2024	14.00	14.00	14.00	14.00	13.91	-
Aug 15, 2024	14.00	14.00	14.00	14.00	13.91	-
Aug 14, 2024	14.00	14.00	14.00	14.00	13.91	-
Aug 13, 2024	14.00	14.00	14.00	14.00	13.91	-
Aug 12, 2024	14.00	14.00	14.00	14.00	13.91	226
Aug 9, 2024	13.20	13.20	13.20	13.20	13.12	-
Aug 8, 2024	13.20	13.20	13.20	13.20	13.12	-
Aug 7, 2024	13.20	13.20	13.20	13.20	13.12	-
Aug 6, 2024	13.20	13.20	13.20	13.20	13.12	184
Aug 5, 2024	13.32	13.32	13.32	13.32	13.24	-
Aug 2, 2024	13.32	13.32	13.32	13.32	13.24	270
Aug 1, 2024	11.18	11.18	11.18	11.18	11.11	-
Jul 31, 2024	11.18	11.18	11.18	11.18	11.11	-
Jul 30, 2024	11.18	11.18	11.18	11.18	11.11	-
Jul 29, 2024	11.18	11.18	11.18	11.18	11.11	-
Jul 26, 2024	11.18	11.18	11.18	11.18	11.11	-
Jul 25, 2024	11.18	11.18	11.18	11.18	11.11	-
Jul 24, 2024	11.18	11.18	11.18	11.18	11.11	-
Jul 23, 2024	11.18	11.18	11.18	11.18	11.11	-
Jul 22, 2024	11.18	11.18	11.18	11.18	11.11	201
Jul 19, 2024	11.26	11.26	11.26	11.26	11.19	-
Jul 18, 2024	11.26	11.26	11.26	11.26	11.19	-
Jul 17, 2024	13.18	13.18	11.26	11.26	11.19	1,006
Jul 16, 2024	12.55	12.55	12.55	12.55	12.47	-
Jul 15, 2024	12.56	12.56	12.55	12.55	12.47	908
Jul 12, 2024	12.69	12.69	12.68	12.68	12.60	608
Jul 11, 2024	11.50	11.50	11.50	11.50	11.43	-
Jul 10, 2024	11.50	11.50	11.50	11.50	11.43	-
Jul 9, 2024	11.50	11.50	11.50	11.50	11.43	-
Jul 8, 2024	11.50	11.50	11.50	11.50	11.43	-
Jul 5, 2024	11.50	11.50	11.50	11.50	11.43	-
Jul 3, 2024	11.50	11.50	11.50	11.50	11.43	1,202
Jul 2, 2024	12.21	12.21	12.21	12.21	12.13	-
Jul 1, 2024	12.21	12.21	12.21	12.21	12.13	-
Jun 28, 2024	12.21	12.21	12.21	12.21	12.13	-
Jun 27, 2024	12.21	12.21	12.21	12.21	12.13	-
Jun 26, 2024	12.21	12.21	12.21	12.21	12.13	-
Jun 25, 2024	12.21	12.21	12.21	12.21	12.13	-
Jun 24, 2024	12.19	12.21	12.19	12.21	12.13	573
Jun 21, 2024	10.69	10.69	10.69	10.69	10.62	-
Jun 20, 2024	13.34	13.34	10.69	10.69	10.62	2,774
Jun 18, 2024	11.77	11.77	11.77	11.77	11.70	-
Jun 17, 2024	11.77	11.77	11.77	11.77	11.70	-
Jun 14, 2024	11.77	11.77	11.77	11.77	11.70	-
Jun 13, 2024	11.77	11.77	11.77	11.77	11.70	-
Jun 12, 2024	11.77	11.77	11.77	11.77	11.70	-
Jun 11, 2024	11.77	11.77	11.77	11.77	11.70	-
Jun 10, 2024	11.77	11.77	11.77	11.77	11.70	-
Jun 7, 2024	11.77	11.77	11.77	11.77	11.70	-
Jun 6, 2024	11.77	11.77	11.77	11.77	11.70	-
Jun 5, 2024	11.77	11.77	11.77	11.77	11.70	-
Jun 4, 2024	11.77	11.77	11.77	11.77	11.70	-
Jun 3, 2024	11.77	11.77	11.77	11.77	11.70	-
May 31, 2024	11.77	11.77	11.77	11.77	11.70	-
May 30, 2024	11.77	11.77	11.77	11.77	11.70	-
May 29, 2024	11.77	11.77	11.77	11.77	11.70	-
May 28, 2024	11.77	11.77	11.77	11.77	11.70	-
May 24, 2024	11.77	11.77	11.77	11.77	11.70	-
May 23, 2024	11.77	11.77	11.77	11.77	11.70	-
May 22, 2024	11.77	11.77	11.77	11.77	11.70	-
May 21, 2024	11.77	11.77	11.77	11.77	11.70	-
May 20, 2024	11.77	11.77	11.77	11.77	11.70	-
May 17, 2024	11.77	11.77	11.77	11.77	11.70	-
May 16, 2024	11.77	11.77	11.77	11.77	11.70	-
May 15, 2024	11.77	11.77	11.77	11.77	11.70	-
May 14, 2024	11.77	11.77	11.77	11.77	11.70	-
May 13, 2024	11.77	11.77	11.77	11.77	11.70	-
May 10, 2024	11.77	11.77	11.77	11.77	11.70	-
May 9, 2024	11.77	11.77	11.77	11.77	11.70	415
May 8, 2024	11.84	11.84	11.00	11.84	11.76	1,098
May 7, 2024	11.60	11.60	11.60	11.60	11.53	191
May 6, 2024	11.64	11.64	11.64	11.64	11.57	-
May 3, 2024	11.64	11.64	11.64	11.64	11.57	-
May 2, 2024	11.64	11.64	11.64	11.64	11.57	-
May 1, 2024	11.64	11.64	11.64	11.64	11.57	-
Apr 30, 2024	11.64	11.64	11.64	11.64	11.57	-
Apr 29, 2024	11.64	11.64	11.64	11.64	11.57	490
Apr 26, 2024	12.62	13.00	12.22	12.22	12.14	304
Apr 25, 2024	0.20 Dividend
Apr 25, 2024	12.64	12.64	12.64	12.64	12.56	106
Apr 24, 2024	12.96	12.96	12.96	12.96	12.69	-
Apr 23, 2024	12.96	12.96	12.96	12.96	12.69	-
Apr 22, 2024	12.89	12.96	12.89	12.96	12.69	348
Apr 19, 2024	11.75	12.13	11.75	12.13	11.87	418
Apr 18, 2024	11.93	11.93	11.93	11.93	11.68	-
Apr 17, 2024	11.93	11.93	11.93	11.93	11.68	-
Apr 16, 2024	11.93	11.93	11.93	11.93	11.68	-
Apr 15, 2024	11.93	11.93	11.93	11.93	11.68	-
Apr 12, 2024	11.93	11.93	11.93	11.93	11.68	183
Apr 11, 2024	12.19	12.19	12.19	12.19	11.93	-
Apr 10, 2024	12.19	12.19	12.19	12.19	11.93	-
Apr 9, 2024	12.19	12.19	12.19	12.19	11.93	-
Apr 8, 2024	12.15	12.19	12.00	12.19	11.93	800
Apr 5, 2024	11.54	11.54	11.54	11.54	11.30	-
Apr 4, 2024	11.54	11.54	11.54	11.54	11.30	-
Apr 3, 2024	11.54	11.54	11.54	11.54	11.30	-
Apr 2, 2024	12.21	12.21	11.54	11.54	11.30	721
Apr 1, 2024	10.78	10.78	10.78	10.78	10.55	385
Mar 28, 2024	12.36	12.36	12.36	12.36	12.10	100
Mar 27, 2024	12.02	12.02	12.02	12.02	11.77	-
Mar 26, 2024	12.02	12.02	12.02	12.02	11.77	-
Mar 25, 2024	12.02	12.02	12.02	12.02	11.77	179
Mar 22, 2024	12.44	12.44	12.44	12.44	12.18	-
Mar 21, 2024	12.44	12.44	12.44	12.44	12.18	200
Mar 20, 2024	12.23	12.23	12.23	12.23	11.97	-
Mar 19, 2024	12.23	12.23	12.23	12.23	11.97	1,100
Mar 18, 2024	12.25	12.42	12.25	12.42	12.16	1,248
Mar 15, 2024	12.51	12.51	12.51	12.51	12.24	409
Mar 14, 2024	12.35	12.35	12.35	12.35	12.09	550
Mar 13, 2024	12.76	12.76	12.76	12.76	12.49	388
Mar 12, 2024	12.66	12.66	12.66	12.66	12.39	2,023
Mar 11, 2024	12.57	12.57	12.57	12.57	12.30	1,586
Mar 8, 2024	11.85	11.85	11.85	11.85	11.60	-
Mar 7, 2024	11.85	11.85	11.85	11.85	11.60	-
Mar 6, 2024	11.92	11.92	11.84	11.85	11.60	9,945
Mar 5, 2024	11.96	12.09	11.96	12.09	11.83	1,128
Mar 4, 2024	11.77	11.77	11.77	11.77	11.52	-
Mar 1, 2024	11.77	11.77	11.77	11.77	11.52	-
Feb 29, 2024	11.77	11.77	11.77	11.77	11.52	-
Feb 28, 2024	11.77	11.77	11.77	11.77	11.52	-
Feb 27, 2024	11.77	11.77	11.77	11.77	11.52	219
Feb 26, 2024	11.35	11.35	11.35	11.35	11.11	-
Feb 23, 2024	11.35	11.35	11.35	11.35	11.11	-
Feb 22, 2024	11.35	11.35	11.35	11.35	11.11	-
Feb 21, 2024	11.35	11.35	11.35	11.35	11.11	-
Feb 20, 2024	11.35	11.35	11.35	11.35	11.11	-
Feb 16, 2024	11.35	11.35	11.35	11.35	11.11	-
Feb 15, 2024	11.35	11.35	11.35	11.35	11.11	-
Feb 14, 2024	11.35	11.35	11.35	11.35	11.11	-
Feb 13, 2024	11.35	11.35	11.35	11.35	11.11	-
Feb 12, 2024	11.35	11.35	11.35	11.35	11.11	-
Feb 9, 2024	11.35	11.35	11.35	11.35	11.11	-
Feb 8, 2024	11.35	11.35	11.35	11.35	11.11	-
Feb 7, 2024	11.35	11.35	11.35	11.35	11.11	-
Feb 6, 2024	11.35	11.35	11.35	11.35	11.11	-
Feb 5, 2024	11.35	11.35	11.35	11.35	11.11	-
Feb 2, 2024	11.35	11.35	11.35	11.35	11.11	-
Feb 1, 2024	11.35	11.35	11.35	11.35	11.11	-

BDL Flanigan's Enterprises, Inc.

24.87

-2.01%

FSTA.L Fuller, Smith & Turner P.L.C.

552.00

-1.08%

MAB.L Mitchells & Butlers plc

232.50

+1.31%

JDW.L J D Wetherspoon plc

625.00

+0.89%

TWNP Twin Hospitality Group Inc.

14.95

-12.57%

YUM Yum! Brands, Inc.

130.50

-0.18%

WING Wingstop Inc.

297.90

-2.57%

DPZ Domino's Pizza, Inc.

449.12

-0.37%

SBUX Starbucks Corporation

107.68

-1.21%

MCD McDonald's Corporation

288.70

-0.56%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Greggs plc (GGGSY)

Related Tickers