OTC Markets OTCPK - Delayed Quote
USD
Greggs plc (GGGSY)
9.91
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
9.91
9.91
9.91
9.91
9.91
-
Oct 29, 2026
9.91
9.91
9.91
9.91
9.91
-
Oct 28, 2026
9.91
9.91
9.91
9.91
9.91
-
Oct 27, 2026
9.91
9.91
9.91
9.91
9.91
-
Oct 26, 2026
9.91
9.91
9.91
9.91
9.91
-
Oct 23, 2026
9.91
9.91
9.91
9.91
9.91
-
Oct 22, 2026
9.91
9.91
9.91
9.91
9.91
-
Oct 21, 2026
9.91
9.91
9.91
9.91
9.91
-
Oct 20, 2026
9.91
9.91
9.91
9.91
9.91
-
Oct 19, 2026
9.91
9.91
9.91
9.91
9.91
-
Oct 16, 2026
9.91
9.91
9.91
9.91
9.91
100
Oct 15, 2026
9.60
9.60
9.60
9.60
9.60
182
Oct 14, 2026
9.20
9.20
9.20
9.20
9.20
-
Oct 13, 2026
9.20
9.20
9.20
9.20
9.20
-
Oct 12, 2026
9.20
9.20
9.20
9.20
9.20
-
Oct 9, 2026
9.20
9.20
9.20
9.20
9.20
372
Oct 8, 2026
9.00
9.00
9.00
9.00
9.00
-
Oct 7, 2026
9.00
9.00
9.00
9.00
9.00
1,069
Oct 6, 2026
9.00
9.00
8.86
8.86
8.86
854
Oct 5, 2026
8.70
8.70
8.70
8.70
8.70
-
Oct 2, 2026
8.70
8.70
8.70
8.70
8.70
-
Oct 1, 2026
8.70
8.70
8.70
8.70
8.70
-
Sep 30, 2026
8.50
8.70
8.50
8.70
8.70
2,566
Sep 29, 2026
7.82
7.82
7.82
7.82
7.82
-
Sep 28, 2026
7.82
7.82
7.82
7.82
7.82
-
Sep 25, 2026
7.82
7.82
7.82
7.82
7.82
-
Sep 24, 2026
7.95
8.39
7.82
7.82
7.82
2,968
Sep 23, 2026
8.41
8.41
8.41
8.41
8.41
-
Sep 22, 2026
8.41
8.41
8.41
8.41
8.41
-
Sep 21, 2026
8.41
8.41
8.41
8.41
8.41
-
Sep 18, 2026
8.41
8.41
8.41
8.41
8.41
-
Sep 17, 2026
8.41
8.41
8.41
8.41
8.41
-
Sep 16, 2026
8.41
8.41
8.41
8.41
8.41
-
Sep 15, 2026
8.41
8.41
8.41
8.41
8.41
-
Sep 14, 2026
8.41
8.41
8.41
8.41
8.41
-
Sep 11, 2026
0.083593
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
8.41
8.41
8.41
8.41
8.41
150
Sep 10, 2026
8.25
8.25
8.25
8.25
8.17
-
Sep 9, 2026
8.25
8.25
8.25
8.25
8.17
-
Sep 8, 2026
8.25
8.25
8.25
8.25
8.17
-
Sep 4, 2026
8.25
8.25
8.25
8.25
8.17
-
Sep 3, 2026
8.25
8.25
8.25
8.25
8.17
-
Sep 2, 2026
8.25
8.25
8.25
8.25
8.17
-
Sep 1, 2026
8.25
8.25
8.25
8.25
8.17
-
Aug 31, 2026
8.25
8.25
8.25
8.25
8.17
-
Aug 28, 2026
8.25
8.25
8.25
8.25
8.17
-
Aug 27, 2026
8.25
8.25
8.25
8.25
8.17
-
Aug 26, 2026
8.25
8.25
8.25
8.25
8.17
-
Aug 25, 2026
8.25
8.25
8.25
8.25
8.17
-
Aug 24, 2026
8.25
8.25
8.25
8.25
8.17
-
Aug 21, 2026
8.25
8.25
8.25
8.25
8.17
-
Aug 20, 2026
8.25
8.25
8.25
8.25
8.17
-
Aug 19, 2026
8.25
8.25
8.25
8.25
8.17
391
Aug 18, 2026
8.53
8.53
8.53
8.53
8.44
-
Aug 17, 2026
8.53
8.53
8.53
8.53
8.44
-
Aug 14, 2026
8.53
8.53
8.53
8.53
8.44
-
Aug 13, 2026
8.53
8.53
8.53
8.53
8.44
-
Aug 12, 2026
8.53
8.53
8.53
8.53
8.44
-
Aug 11, 2026
8.53
8.53
8.53
8.53
8.44
-
Aug 10, 2026
8.53
8.53
8.53
8.53
8.44
-
Aug 7, 2026
8.53
8.53
8.53
8.53
8.44
-
Aug 6, 2026
8.53
8.53
8.53
8.53
8.44
405
Aug 5, 2026
8.90
8.90
8.90
8.90
8.81
-
Aug 4, 2026
8.90
8.90
8.90
8.90
8.81
489
Aug 3, 2026
8.70
8.70
8.70
8.70
8.61
323
Jul 31, 2026
8.64
8.64
8.64
8.64
8.55
-
Jul 30, 2026
8.59
8.64
8.59
8.64
8.55
461
Jul 29, 2026
7.03
7.03
7.03
7.03
6.96
-
Jul 28, 2026
7.03
7.03
7.03
7.03
6.96
530
Jul 27, 2026
7.12
7.12
7.12
7.12
7.05
-
Jul 24, 2026
7.12
7.12
7.12
7.12
7.05
-
Jul 23, 2026
7.12
7.12
7.12
7.12
7.05
188
Jul 22, 2026
7.10
7.10
7.10
7.10
7.03
-
Jul 21, 2026
7.10
7.10
7.10
7.10
7.03
-
Jul 20, 2026
7.10
7.10
7.10
7.10
7.03
400
Jul 17, 2026
6.95
6.95
6.95
6.95
6.87
595
Jul 16, 2026
6.82
6.82
6.82
6.82
6.76
-
Jul 15, 2026
6.82
6.82
6.82
6.82
6.76
-
Jul 14, 2026
6.82
6.82
6.82
6.82
6.76
-
Jul 13, 2026
6.82
6.82
6.82
6.82
6.76
-
Jul 10, 2026
6.82
6.82
6.82
6.82
6.76
-
Jul 9, 2026
6.82
6.82
6.82
6.82
6.76
-
Jul 8, 2026
6.82
6.82
6.82
6.82
6.76
-
Jul 7, 2026
6.82
6.82
6.82
6.82
6.76
-
Jul 6, 2026
6.82
6.82
6.82
6.82
6.76
344
Jul 2, 2026
6.88
7.16
6.88
7.16
7.09
828
Jul 1, 2026
6.79
6.79
6.79
6.79
6.72
-
Jun 30, 2026
6.79
6.79
6.79
6.79
6.72
-
Jun 29, 2026
6.79
6.79
6.79
6.79
6.72
-
Jun 26, 2026
6.79
6.79
6.79
6.79
6.72
-
Jun 25, 2026
6.79
6.79
6.79
6.79
6.72
-
Jun 24, 2026
6.79
6.79
6.79
6.79
6.72
-
Jun 23, 2026
6.79
6.79
6.79
6.79
6.72
129
Jun 22, 2026
7.35
7.35
7.35
7.35
7.28
-
Jun 18, 2026
7.35
7.35
7.35
7.35
7.28
-
Jun 17, 2026
7.35
7.35
7.35
7.35
7.28
-
Jun 16, 2026
7.35
7.35
7.35
7.35
7.28
-
Jun 15, 2026
7.35
7.35
7.35
7.35
7.28
108,957
Jun 12, 2026
7.63
7.63
7.63
7.63
7.55
-
Jun 11, 2026
7.63
7.63
7.63
7.63
7.55
434
Jun 10, 2026
7.50
7.50
7.50
7.50
7.42
750
Jun 9, 2026
7.50
7.50
7.50
7.50
7.42
-
Jun 8, 2026
7.50
7.50
7.50
7.50
7.42
-
Jun 5, 2026
7.50
7.50
7.50
7.50
7.42
253
Jun 4, 2026
7.35
7.45
7.35
7.45
7.37
1,658
Jun 3, 2026
7.32
7.32
7.32
7.32
7.25
-
Jun 2, 2026
7.32
7.32
7.32
7.32
7.25
-
Jun 1, 2026
7.33
7.33
7.32
7.32
7.25
478
May 29, 2026
7.65
7.65
7.65
7.65
7.57
-
May 28, 2026
7.65
7.65
7.65
7.65
7.57
-
May 27, 2026
7.65
7.65
7.65
7.65
7.57
-
May 26, 2026
7.65
7.65
7.65
7.65
7.57
-
May 22, 2026
7.65
7.65
7.65
7.65
7.57
-
May 21, 2026
7.65
7.65
7.65
7.65
7.57
504
May 20, 2026
7.42
7.42
7.42
7.42
7.34
-
May 19, 2026
7.42
7.42
7.42
7.42
7.34
-
May 18, 2026
7.42
7.42
7.42
7.42
7.34
568
May 15, 2026
7.42
7.42
7.42
7.42
7.34
446
May 14, 2026
7.42
7.42
7.42
7.42
7.34
201
May 13, 2026
7.25
7.25
7.25
7.25
7.18
-
May 12, 2026
7.00
7.25
7.00
7.25
7.18
1,617
May 11, 2026
6.76
6.76
6.76
6.76
6.69
-
May 8, 2026
6.76
6.76
6.76
6.76
6.69
-
May 7, 2026
6.76
6.76
6.76
6.76
6.69
593
May 6, 2026
6.55
6.55
6.55
6.55
6.48
-
May 5, 2026
6.87
6.88
6.50
6.55
6.48
2,202
May 4, 2026
7.30
7.30
7.30
7.30
7.23
-
May 1, 2026
0.224378
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
7.30
7.30
7.30
7.30
7.23
-
Apr 30, 2026
7.30
7.30
7.30
7.30
7.00
-
Apr 29, 2026
7.67
7.67
7.30
7.30
7.00
650
Apr 28, 2026
7.52
7.52
7.52
7.52
7.22
-
Apr 27, 2026
7.52
7.52
7.52
7.52
7.22
-
Apr 24, 2026
7.52
7.52
7.52
7.52
7.22
101
Apr 23, 2026
7.50
7.50
7.50
7.50
7.20
146
Apr 22, 2026
7.38
7.47
7.38
7.47
7.17
619
Apr 21, 2026
7.00
7.00
7.00
7.00
6.72
-
Apr 20, 2026
7.00
7.00
7.00
7.00
6.72
-
Apr 17, 2026
7.00
7.00
7.00
7.00
6.72
-
Apr 16, 2026
7.00
7.00
7.00
7.00
6.72
-
Apr 15, 2026
7.00
7.00
7.00
7.00
6.72
-
Apr 14, 2026
7.00
7.00
7.00
7.00
6.72
201
Apr 13, 2026
7.12
7.12
7.12
7.12
6.83
225
Apr 10, 2026
7.46
7.46
7.46
7.46
7.16
-
Apr 9, 2026
7.31
7.46
7.31
7.46
7.16
453
Apr 8, 2026
7.16
7.16
7.16
7.16
6.87
500
Apr 7, 2026
6.50
6.50
6.50
6.50
6.24
-
Apr 6, 2026
6.50
6.50
6.50
6.50
6.24
-
Apr 2, 2026
6.50
6.50
6.50
6.50
6.24
-
Apr 1, 2026
6.50
6.50
6.50
6.50
6.24
-
Mar 31, 2026
6.50
6.50
6.50
6.50
6.24
-
Mar 30, 2026
6.50
6.50
6.50
6.50
6.24
-
Mar 27, 2026
6.45
6.50
6.45
6.50
6.24
246
Mar 26, 2026
7.00
7.00
7.00
7.00
6.72
-
Mar 25, 2026
7.00
7.00
7.00
7.00
6.72
-
Mar 24, 2026
7.00
7.00
7.00
7.00
6.72
-
Mar 23, 2026
7.00
7.00
7.00
7.00
6.72
-
Mar 20, 2026
7.00
7.00
7.00
7.00
6.72
-
Mar 19, 2026
7.00
7.00
7.00
7.00
6.72
1,008
Mar 18, 2026
7.25
7.25
7.25
7.25
6.96
-
Mar 17, 2026
7.25
7.25
7.25
7.25
6.96
-
Mar 16, 2026
7.25
7.25
7.25
7.25
6.96
1,003
Mar 13, 2026
7.55
7.55
7.55
7.55
7.24
-
Mar 12, 2026
7.40
7.55
7.40
7.55
7.24
2,002
Mar 11, 2026
7.25
7.25
7.25
7.25
6.96
-
Mar 10, 2026
7.25
7.25
7.25
7.25
6.96
-
Mar 9, 2026
7.25
7.25
7.25
7.25
6.96
-
Mar 6, 2026
7.25
7.25
7.25
7.25
6.96
-
Mar 5, 2026
7.25
7.25
7.25
7.25
6.96
2,001
Mar 4, 2026
7.02
7.02
7.02
7.02
6.74
108
Mar 3, 2026
6.97
6.97
6.97
6.97
6.69
-
Mar 2, 2026
6.97
6.97
6.97
6.97
6.69
-
Feb 27, 2026
6.97
6.97
6.97
6.97
6.69
-
Feb 26, 2026
6.97
6.97
6.97
6.97
6.69
-
Feb 25, 2026
6.97
6.97
6.97
6.97
6.69
221
Feb 24, 2026
7.40
7.40
7.40
7.40
7.10
-
Feb 23, 2026
7.40
7.40
7.40
7.40
7.10
-
Feb 20, 2026
7.40
7.40
7.40
7.40
7.10
-
Feb 19, 2026
7.40
7.40
7.40
7.40
7.10
-
Feb 18, 2026
7.40
7.40
7.40
7.40
7.10
-
Feb 17, 2026
7.40
7.40
7.40
7.40
7.10
155
Feb 13, 2026
7.26
7.26
7.26
7.26
6.97
101
Feb 12, 2026
7.39
7.39
7.39
7.39
7.09
301
Feb 11, 2026
7.25
7.25
7.25
7.25
6.95
-
Feb 10, 2026
7.25
7.25
7.25
7.25
6.95
-
Feb 9, 2026
7.25
7.25
7.25
7.25
6.95
-
Feb 6, 2026
7.25
7.25
7.25
7.25
6.95
-
Feb 5, 2026
7.25
7.25
7.25
7.25
6.95
-
Feb 4, 2026
7.25
7.25
7.25
7.25
6.95
-
Feb 3, 2026
7.25
7.25
7.25
7.25
6.95
-
Feb 2, 2026
7.25
7.25
7.25
7.25
6.95
150
Jan 30, 2026
7.34
7.34
7.34
7.34
7.05
-
Jan 29, 2026
7.34
7.34
7.34
7.34
7.05
107
Jan 28, 2026
7.51
7.51
7.51
7.51
7.21
-
Jan 27, 2026
7.51
7.51
7.51
7.51
7.21
-
Jan 26, 2026
7.51
7.51
7.51
7.51
7.21
187
Jan 23, 2026
7.07
7.07
7.07
7.07
6.79
-
Jan 22, 2026
7.07
7.07
7.07
7.07
6.79
-
Jan 21, 2026
7.07
7.07
7.07
7.07
6.79
-
Jan 20, 2026
7.07
7.07
7.07
7.07
6.79
139
Jan 16, 2026
7.25
7.25
7.25
7.25
6.96
130
Jan 15, 2026
7.25
7.25
7.25
7.25
6.96
-
Jan 14, 2026
7.25
7.25
7.25
7.25
6.96
-
Jan 13, 2026
7.25
7.25
7.25
7.25
6.96
-
Jan 12, 2026
7.25
7.25
7.25
7.25
6.96
-
Jan 9, 2026
7.25
7.25
7.25
7.25
6.96
-
Jan 8, 2026
7.30
7.30
7.25
7.25
6.96
1,558
Jan 7, 2026
7.78
7.78
7.78
7.78
7.46
-
Jan 6, 2026
7.75
7.78
7.75
7.78
7.46
492
Jan 5, 2026
7.77
7.77
7.59
7.59
7.28
789
Jan 2, 2026
7.39
7.39
7.39
7.39
7.09
273
Dec 31, 2025
7.35
7.35
7.35
7.35
7.05
-
Dec 30, 2025
7.35
7.35
7.35
7.35
7.05
-
Dec 29, 2025
7.35
7.35
7.35
7.35
7.05
-
Dec 26, 2025
7.35
7.35
7.35
7.35
7.05
-
Dec 24, 2025
7.35
7.35
7.35
7.35
7.05
-
Dec 23, 2025
7.35
7.35
7.35
7.35
7.05
150
Dec 22, 2025
7.34
7.34
7.34
7.34
7.04
1,202
Dec 19, 2025
7.35
7.63
7.35
7.63
7.32
1,008
Dec 18, 2025
7.27
7.27
7.27
7.27
6.98
-
Dec 17, 2025
7.27
7.27
7.27
7.27
6.98
-
Dec 16, 2025
7.27
7.27
7.27
7.27
6.98
-
Dec 15, 2025
7.33
7.33
7.27
7.27
6.98
408
Dec 12, 2025
7.25
7.25
7.25
7.25
6.96
-
Dec 11, 2025
7.25
7.25
7.25
7.25
6.96
-
Dec 10, 2025
7.25
7.25
7.25
7.25
6.96
1,200
Dec 9, 2025
7.32
7.32
7.32
7.32
7.02
-
Dec 8, 2025
7.32
7.32
7.32
7.32
7.02
-
Dec 5, 2025
7.32
7.32
7.32
7.32
7.02
-
Dec 4, 2025
7.17
7.32
7.17
7.32
7.02
1,420
Dec 3, 2025
7.00
7.00
7.00
7.00
6.72
-
Dec 2, 2025
7.00
7.00
7.00
7.00
6.72
-
Dec 1, 2025
7.00
7.00
7.00
7.00
6.72
1,504
Nov 28, 2025
6.99
6.99
6.99
6.99
6.71
133
Nov 26, 2025
6.80
6.80
6.80
6.80
6.52
569
Nov 25, 2025
6.55
6.55
6.55
6.55
6.28
332
Nov 24, 2025
6.25
6.25
6.25
6.25
6.00
101
Nov 21, 2025
6.65
6.65
6.65
6.65
6.38
-
Nov 20, 2025
6.65
6.65
6.65
6.65
6.38
-
Nov 19, 2025
6.53
6.65
6.53
6.65
6.38
3,448
Nov 18, 2025
6.60
6.60
6.60
6.60
6.33
183
Nov 17, 2025
6.62
6.62
6.62
6.62
6.35
1,058
Nov 14, 2025
6.80
6.80
6.80
6.80
6.52
150
Nov 13, 2025
6.93
6.93
6.93
6.93
6.65
-
Nov 12, 2025
6.93
6.93
6.93
6.93
6.65
-
Nov 11, 2025
6.93
6.93
6.93
6.93
6.65
-
Nov 10, 2025
6.93
6.93
6.93
6.93
6.65
276
Nov 7, 2025
6.87
6.87
6.85
6.85
6.57
870
Nov 6, 2025
6.86
6.86
6.86
6.86
6.59
1,301
Nov 5, 2025
6.62
6.85
6.62
6.85
6.57
451
Nov 4, 2025
7.14
7.14
7.14
7.14
6.85
-
Nov 3, 2025
7.31
7.31
7.14
7.14
6.85
854
