OTC Markets OTCPK - Delayed Quote
USD
Greggs plc (GGGSF)
27.00
0.00
(0.00%)
At close: October 30 at 5:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
27.00
27.00
27.00
27.00
27.00
-
Oct 29, 2026
27.00
27.00
27.00
27.00
27.00
-
Oct 28, 2026
27.00
27.00
27.00
27.00
27.00
-
Oct 27, 2026
27.00
27.00
27.00
27.00
27.00
-
Oct 26, 2026
27.00
27.00
27.00
27.00
27.00
-
Oct 23, 2026
27.00
27.00
27.00
27.00
27.00
-
Oct 22, 2026
27.00
27.00
27.00
27.00
27.00
-
Oct 21, 2026
27.00
27.00
27.00
27.00
27.00
-
Oct 20, 2026
27.00
27.00
27.00
27.00
27.00
-
Oct 19, 2026
27.00
27.00
27.00
27.00
27.00
-
Oct 16, 2026
27.00
27.00
27.00
27.00
27.00
-
Oct 15, 2026
27.00
27.00
27.00
27.00
27.00
-
Oct 14, 2026
27.00
27.00
27.00
27.00
27.00
-
Oct 13, 2026
27.00
27.64
27.00
27.00
27.00
2,855
Oct 12, 2026
27.00
27.00
27.00
27.00
27.00
-
Oct 9, 2026
27.00
27.00
27.00
27.00
27.00
203
Oct 8, 2026
27.25
27.25
27.25
27.25
27.25
-
Oct 7, 2026
27.25
27.25
27.25
27.25
27.25
4,355
Oct 6, 2026
27.26
27.26
27.26
27.26
27.26
1,517
Oct 5, 2026
27.08
27.08
27.08
27.08
27.08
-
Oct 2, 2026
27.08
27.08
27.08
27.08
27.08
1,122
Oct 1, 2026
28.03
28.03
28.03
28.03
28.03
16,462
Sep 30, 2026
28.55
28.55
28.55
28.55
28.55
175
Sep 29, 2026
24.11
24.11
24.11
24.11
24.11
-
Sep 28, 2026
24.11
24.11
24.11
24.11
24.11
-
Sep 25, 2026
24.11
24.11
24.11
24.11
24.11
-
Sep 24, 2026
24.11
24.11
24.11
24.11
24.11
1,903
Sep 23, 2026
24.99
24.99
24.99
24.99
24.99
-
Sep 22, 2026
24.99
24.99
24.99
24.99
24.99
876
Sep 21, 2026
23.50
23.50
23.50
23.50
23.50
-
Sep 18, 2026
23.50
23.75
23.50
23.50
23.50
4,244
Sep 17, 2026
23.50
23.50
23.50
23.50
23.50
512
Sep 16, 2026
22.40
22.40
22.40
22.40
22.40
1,123
Sep 15, 2026
22.72
22.72
22.72
22.72
22.72
-
Sep 14, 2026
22.72
22.72
22.72
22.72
22.72
10,751
Sep 11, 2026
22.72
22.72
22.72
22.72
22.72
-
Sep 10, 2026
0.25446656
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
23.20
23.69
22.72
22.72
22.72
2,700
Sep 9, 2026
24.32
24.32
24.32
24.32
24.13
250
Sep 8, 2026
24.87
24.87
24.87
24.87
24.68
-
Sep 4, 2026
24.87
24.87
24.87
24.87
24.68
-
Sep 3, 2026
24.87
24.87
24.87
24.87
24.68
-
Sep 2, 2026
24.91
24.91
24.87
24.87
24.68
605
Sep 1, 2026
24.89
24.91
24.89
24.91
24.71
1,815
Aug 31, 2026
24.00
24.00
24.00
24.00
23.81
-
Aug 28, 2026
24.00
24.00
24.00
24.00
23.81
2,001
Aug 27, 2026
25.00
25.00
25.00
25.00
24.80
1,907
Aug 26, 2026
24.75
24.75
24.75
24.75
24.56
-
Aug 25, 2026
24.75
24.75
24.75
24.75
24.56
-
Aug 24, 2026
24.75
24.75
24.75
24.75
24.56
-
Aug 21, 2026
24.75
24.75
24.75
24.75
24.56
700
Aug 20, 2026
24.50
24.50
24.50
24.50
24.31
-
Aug 19, 2026
24.50
24.50
24.50
24.50
24.31
-
Aug 18, 2026
24.50
24.50
24.50
24.50
24.31
-
Aug 17, 2026
24.50
24.50
24.50
24.50
24.31
-
Aug 14, 2026
24.50
24.50
24.50
24.50
24.31
250
Aug 13, 2026
25.00
25.00
25.00
25.00
24.80
-
Aug 12, 2026
25.00
25.00
25.00
25.00
24.80
153
Aug 11, 2026
26.30
26.30
26.30
26.30
26.09
-
Aug 10, 2026
26.30
26.30
26.30
26.30
26.09
-
Aug 7, 2026
26.30
26.30
26.30
26.30
26.09
579
Aug 6, 2026
25.75
25.75
25.75
25.75
25.55
394
Aug 5, 2026
26.00
26.00
26.00
26.00
25.80
-
Aug 4, 2026
26.00
26.00
26.00
26.00
25.80
-
Aug 3, 2026
26.00
26.00
26.00
26.00
25.80
1,900
Jul 31, 2026
25.41
25.41
25.41
25.41
25.21
273
Jul 30, 2026
27.00
27.00
27.00
27.00
26.79
900
Jul 29, 2026
26.01
26.21
25.05
25.05
24.85
8,005
Jul 28, 2026
22.20
22.20
22.20
22.20
22.03
-
Jul 27, 2026
22.20
22.20
22.20
22.20
22.03
-
Jul 24, 2026
22.20
22.20
21.38
22.20
22.03
1,900
Jul 23, 2026
21.67
21.67
21.67
21.67
21.50
-
Jul 22, 2026
21.67
21.67
21.67
21.67
21.50
201
Jul 21, 2026
21.10
21.10
21.10
21.10
20.94
-
Jul 20, 2026
21.10
21.10
21.10
21.10
20.94
140
Jul 17, 2026
21.00
21.00
21.00
21.00
20.84
-
Jul 16, 2026
21.00
21.00
21.00
21.00
20.84
1,217
Jul 15, 2026
20.91
20.91
20.91
20.91
20.74
-
Jul 14, 2026
20.91
20.91
20.91
20.91
20.74
-
Jul 13, 2026
20.91
20.91
20.91
20.91
20.74
-
Jul 10, 2026
20.91
20.91
20.91
20.91
20.74
506
Jul 9, 2026
20.52
20.52
20.01
20.01
19.86
1,139
Jul 8, 2026
20.30
20.30
19.88
19.88
19.72
5,255
Jul 7, 2026
21.21
21.21
21.21
21.21
21.04
-
Jul 6, 2026
21.21
21.21
21.21
21.21
21.04
-
Jul 2, 2026
21.21
21.21
21.21
21.21
21.04
611
Jul 1, 2026
20.55
20.55
20.54
20.54
20.38
506
Jun 30, 2026
20.95
20.95
20.95
20.95
20.79
366
Jun 29, 2026
22.30
22.30
22.30
22.30
22.13
-
Jun 26, 2026
22.30
22.30
22.30
22.30
22.13
100
Jun 25, 2026
20.51
20.51
20.51
20.51
20.35
-
Jun 24, 2026
20.51
20.51
20.51
20.51
20.35
-
Jun 23, 2026
20.51
20.51
20.51
20.51
20.35
-
Jun 22, 2026
20.51
20.51
20.51
20.51
20.35
494
Jun 18, 2026
21.96
21.96
21.96
21.96
21.79
-
Jun 17, 2026
22.12
22.12
21.96
21.96
21.79
2,630
Jun 16, 2026
22.10
22.10
22.10
22.10
21.93
-
Jun 15, 2026
22.10
22.10
22.10
22.10
21.93
226
Jun 12, 2026
21.75
21.75
21.75
21.75
21.58
-
Jun 11, 2026
21.75
21.75
21.75
21.75
21.58
-
Jun 10, 2026
21.75
21.75
21.75
21.75
21.58
391
Jun 9, 2026
20.96
20.96
20.96
20.96
20.80
-
Jun 8, 2026
22.33
22.33
20.96
20.96
20.80
6,416
Jun 5, 2026
22.25
22.25
22.25
22.25
22.08
-
Jun 4, 2026
22.25
22.25
22.25
22.25
22.08
-
Jun 3, 2026
22.47
22.47
22.25
22.25
22.08
4,627
Jun 2, 2026
21.05
21.90
21.05
21.82
21.65
5,612
Jun 1, 2026
21.75
21.75
21.75
21.75
21.58
3,508
May 29, 2026
22.10
22.10
22.10
22.10
21.93
100
May 28, 2026
23.50
23.50
23.50
23.50
23.32
-
May 27, 2026
23.50
23.50
23.50
23.50
23.32
-
May 26, 2026
23.50
23.50
23.50
23.50
23.32
217
May 22, 2026
23.13
23.13
23.13
23.13
22.95
-
May 21, 2026
23.13
23.13
23.13
23.13
22.95
105
May 20, 2026
22.76
22.76
22.76
22.76
22.58
1,896
May 19, 2026
22.84
24.00
22.70
23.18
23.00
7,157
May 18, 2026
21.75
24.00
21.75
23.25
23.07
5,644
May 15, 2026
22.28
22.28
22.28
22.28
22.11
-
May 14, 2026
22.28
22.28
22.28
22.28
22.11
-
May 13, 2026
22.28
22.28
22.28
22.28
22.11
-
May 12, 2026
21.62
22.28
21.62
22.28
22.11
4,202
May 11, 2026
19.90
19.90
19.90
19.90
19.74
-
May 8, 2026
19.90
19.90
19.90
19.90
19.74
-
May 7, 2026
19.90
19.90
19.90
19.90
19.74
2,759
May 6, 2026
20.72
20.72
20.20
20.20
20.04
2,033
May 5, 2026
20.60
20.60
20.60
20.60
20.44
1,777
May 4, 2026
21.15
21.15
21.15
21.15
20.98
-
May 1, 2026
21.15
21.15
21.15
21.15
20.98
-
Apr 30, 2026
0.6696488
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
21.15
21.15
21.15
21.15
20.98
100
Apr 29, 2026
21.10
21.10
21.08
21.08
20.42
7,169
Apr 28, 2026
21.90
21.90
21.90
21.90
21.21
144
Apr 27, 2026
22.47
22.48
22.00
22.00
21.31
761
Apr 24, 2026
21.79
21.79
21.79
21.79
21.11
-
Apr 23, 2026
21.90
21.90
21.79
21.79
21.11
705
Apr 22, 2026
21.35
21.35
21.35
21.35
20.68
-
Apr 21, 2026
21.35
21.35
21.35
21.35
20.68
-
Apr 20, 2026
21.35
21.35
21.35
21.35
20.68
1,500
Apr 17, 2026
21.00
21.00
21.00
21.00
20.34
-
Apr 16, 2026
21.00
21.00
21.00
21.00
20.34
-
Apr 15, 2026
22.11
22.11
21.00
21.00
20.34
2,483
Apr 14, 2026
22.52
22.52
21.20
21.20
20.54
1,762
Apr 13, 2026
21.73
21.73
21.40
21.40
20.73
1,225
Apr 10, 2026
20.70
20.70
20.70
20.70
20.05
-
Apr 9, 2026
20.70
20.70
20.70
20.70
20.05
-
Apr 8, 2026
20.70
20.70
20.70
20.70
20.05
6,712
Apr 7, 2026
20.88
20.88
20.88
20.88
20.23
829
Apr 6, 2026
21.75
21.75
21.75
21.75
21.07
2,815
Apr 2, 2026
21.75
21.75
21.75
21.75
21.07
-
Apr 1, 2026
21.75
21.75
21.75
21.75
21.07
100
Mar 31, 2026
19.65
19.65
19.65
19.65
19.03
377
Mar 30, 2026
20.39
20.39
19.50
19.58
18.96
1,383
Mar 27, 2026
20.20
20.20
20.20
20.20
19.57
693
Mar 26, 2026
20.40
20.40
20.40
20.40
19.76
-
Mar 25, 2026
20.40
20.40
20.40
20.40
19.76
-
Mar 24, 2026
20.40
20.40
20.40
20.40
19.76
1,657
Mar 23, 2026
20.75
20.75
20.75
20.75
20.10
-
Mar 20, 2026
20.75
20.75
20.75
20.75
20.10
100
Mar 19, 2026
21.25
21.25
21.25
21.25
20.58
200
Mar 18, 2026
21.25
21.25
21.25
21.25
20.58
150
Mar 17, 2026
21.49
21.52
21.49
21.52
20.85
1,077
Mar 16, 2026
21.69
21.69
21.69
21.69
21.01
-
Mar 13, 2026
21.69
21.69
21.69
21.69
21.01
-
Mar 12, 2026
21.69
21.69
21.69
21.69
21.01
-
Mar 11, 2026
21.69
21.69
21.69
21.69
21.01
-
Mar 10, 2026
22.50
22.50
21.69
21.69
21.01
1,678
Mar 9, 2026
22.48
22.48
22.48
22.48
21.77
258
Mar 6, 2026
22.35
22.35
22.35
22.35
21.65
-
Mar 5, 2026
22.35
22.35
22.35
22.35
21.65
891
Mar 4, 2026
21.57
21.57
21.57
21.57
20.89
-
Mar 3, 2026
21.57
21.57
21.57
21.57
20.89
187
Mar 2, 2026
21.05
21.05
21.05
21.05
20.39
5,178
Feb 27, 2026
21.69
21.69
21.69
21.69
21.01
-
Feb 26, 2026
21.69
21.69
21.69
21.69
21.01
461
Feb 25, 2026
21.81
21.81
21.81
21.81
21.13
182
Feb 24, 2026
21.89
22.14
21.89
22.14
21.45
894
Feb 23, 2026
21.00
21.42
20.38
21.42
20.75
625
Feb 20, 2026
21.86
21.86
21.86
21.86
21.17
-
Feb 19, 2026
21.86
21.86
21.86
21.86
21.17
-
Feb 18, 2026
21.86
21.86
21.86
21.86
21.17
-
Feb 17, 2026
21.86
21.86
21.86
21.86
21.17
-
Feb 13, 2026
21.86
21.86
21.86
21.86
21.17
-
Feb 12, 2026
21.50
21.86
21.50
21.86
21.17
931
Feb 11, 2026
22.97
22.97
22.97
22.97
22.25
-
Feb 10, 2026
22.97
22.97
22.97
22.97
22.25
-
Feb 9, 2026
22.97
22.97
22.97
22.97
22.25
-
Feb 6, 2026
22.97
22.97
22.97
22.97
22.25
119
Feb 5, 2026
23.28
23.28
23.28
23.28
22.55
-
Feb 4, 2026
23.41
23.41
23.26
23.28
22.55
3,009
Feb 3, 2026
22.41
22.41
22.41
22.41
21.70
-
Feb 2, 2026
22.38
22.41
22.38
22.41
21.70
5,801
Jan 30, 2026
23.20
23.20
23.20
23.20
22.47
228
Jan 29, 2026
23.20
23.20
23.20
23.20
22.47
-
Jan 28, 2026
23.02
23.20
22.95
23.20
22.47
11,710
Jan 27, 2026
22.25
22.25
22.25
22.25
21.55
-
Jan 26, 2026
22.25
22.25
22.25
22.25
21.55
-
Jan 23, 2026
22.25
22.25
22.25
22.25
21.55
8,052
Jan 22, 2026
22.68
22.68
22.68
22.68
21.97
-
Jan 21, 2026
22.68
22.68
22.68
22.68
21.97
-
Jan 20, 2026
22.68
22.68
22.68
22.68
21.97
-
Jan 16, 2026
22.68
22.68
22.68
22.68
21.97
-
Jan 15, 2026
22.67
22.68
22.67
22.68
21.97
2,168
Jan 14, 2026
22.00
22.00
22.00
22.00
21.31
489
Jan 13, 2026
22.00
22.00
22.00
22.00
21.31
2,331
Jan 12, 2026
21.98
21.98
21.98
21.98
21.29
-
Jan 9, 2026
21.98
21.98
21.98
21.98
21.29
-
Jan 8, 2026
22.95
22.95
21.98
21.98
21.29
1,246
Jan 7, 2026
23.50
23.50
23.49
23.49
22.76
1,318
Jan 6, 2026
22.30
22.30
22.30
22.30
21.60
-
Jan 5, 2026
22.30
22.30
22.30
22.30
21.60
8,392
Jan 2, 2026
23.55
23.55
23.55
23.55
22.81
4,000
Dec 31, 2025
23.40
23.40
23.40
23.40
22.67
-
Dec 30, 2025
23.40
23.40
23.40
23.40
22.67
-
Dec 29, 2025
23.40
23.40
23.40
23.40
22.67
-
Dec 26, 2025
23.40
23.40
23.40
23.40
22.67
-
Dec 24, 2025
23.40
23.40
23.40
23.40
22.67
171
Dec 23, 2025
23.40
23.40
23.40
23.40
22.67
-
Dec 22, 2025
23.40
23.40
23.40
23.40
22.67
-
Dec 19, 2025
23.40
23.40
23.40
23.40
22.67
850
Dec 18, 2025
23.35
23.35
23.35
23.35
22.62
225
Dec 17, 2025
22.00
22.00
22.00
22.00
21.31
-
Dec 16, 2025
22.00
22.00
22.00
22.00
21.31
-
Dec 15, 2025
22.00
22.00
22.00
22.00
21.31
250
Dec 12, 2025
23.06
23.06
23.06
23.06
22.34
-
Dec 11, 2025
23.06
23.06
23.06
23.06
22.34
-
Dec 10, 2025
23.06
23.06
23.06
23.06
22.34
-
Dec 9, 2025
23.06
23.06
23.06
23.06
22.34
-
Dec 8, 2025
23.06
23.06
23.06
23.06
22.34
-
Dec 5, 2025
23.06
23.06
23.06
23.06
22.34
-
Dec 4, 2025
23.06
23.06
23.06
23.06
22.34
-
Dec 3, 2025
23.06
23.06
23.06
23.06
22.34
-
Dec 2, 2025
23.06
23.06
23.06
23.06
22.34
-
Dec 1, 2025
20.96
23.06
20.96
23.06
22.34
829
Nov 28, 2025
20.57
20.57
20.57
20.57
19.93
-
Nov 26, 2025
20.00
20.58
20.00
20.57
19.93
1,420
Nov 25, 2025
18.83
18.83
18.83
18.83
18.23
-
Nov 24, 2025
19.00
19.00
18.83
18.83
18.23
1,016
Nov 21, 2025
20.72
20.72
20.72
20.72
20.07
-
Nov 20, 2025
20.72
20.72
20.72
20.72
20.07
-
Nov 19, 2025
20.72
20.72
20.72
20.72
20.07
-
Nov 18, 2025
20.72
20.72
20.72
20.72
20.07
-
Nov 17, 2025
20.72
20.72
20.72
20.72
20.07
-
Nov 14, 2025
20.72
20.72
20.72
20.72
20.07
-
Nov 13, 2025
20.72
20.72
20.72
20.72
20.07
-
Nov 12, 2025
20.72
20.72
20.72
20.72
20.07
-
Nov 11, 2025
20.72
20.72
20.72
20.72
20.07
310
Nov 10, 2025
21.20
21.20
21.20
21.20
20.54
-
Nov 7, 2025
21.20
21.20
21.20
21.20
20.54
-
Nov 6, 2025
21.20
21.20
21.20
21.20
20.54
-
Nov 5, 2025
21.20
21.20
21.20
21.20
20.54
-
Nov 4, 2025
21.20
21.20
21.20
21.20
20.54
-
Nov 3, 2025
21.10
21.20
21.10
21.20
20.54
710
Oct 31, 2025
21.65
21.65
21.65
21.65
20.97
-
