Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Greggs plc (GGGSF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

31.20

0.00

(0.00%)

At close: 08:30AM EST

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	31.20	31.20	31.20	31.20	31.20	-
07 Dec 2023	31.20	31.20	31.20	31.20	31.20	-
06 Dec 2023	31.20	31.20	31.20	31.20	31.20	-
05 Dec 2023	31.20	31.20	31.20	31.20	31.20	-
04 Dec 2023	31.20	31.20	31.20	31.20	31.20	-
01 Dec 2023	31.20	31.20	31.20	31.20	31.20	-
30 Nov 2023	31.20	31.20	31.20	31.20	31.20	-
29 Nov 2023	31.20	31.20	31.20	31.20	31.20	-
28 Nov 2023	31.20	31.20	31.20	31.20	31.20	-
27 Nov 2023	31.20	31.20	31.20	31.20	31.20	-
24 Nov 2023	31.20	31.20	31.20	31.20	31.20	-
22 Nov 2023	31.20	31.20	31.20	31.20	31.20	-
21 Nov 2023	31.20	31.20	31.20	31.20	31.20	-
20 Nov 2023	31.20	31.20	31.20	31.20	31.20	-
17 Nov 2023	31.20	31.20	31.20	31.20	31.20	-
16 Nov 2023	31.20	31.20	31.20	31.20	31.20	-
15 Nov 2023	31.20	31.20	31.20	31.20	31.20	-
14 Nov 2023	31.20	31.20	31.20	31.20	31.20	-
13 Nov 2023	31.20	31.20	31.20	31.20	31.20	-
10 Nov 2023	31.20	31.20	31.20	31.20	31.20	-
09 Nov 2023	31.20	31.20	31.20	31.20	31.20	-
08 Nov 2023	31.20	31.20	31.20	31.20	31.20	-
07 Nov 2023	31.20	31.20	31.20	31.20	31.20	-
06 Nov 2023	31.20	31.20	31.20	31.20	31.20	-
03 Nov 2023	31.20	31.20	31.20	31.20	31.20	-
02 Nov 2023	31.20	31.20	31.20	31.20	31.20	-
01 Nov 2023	31.20	31.20	31.20	31.20	31.20	-
31 Oct 2023	31.20	31.20	31.20	31.20	31.20	-
30 Oct 2023	31.20	31.20	31.20	31.20	31.20	-
27 Oct 2023	31.20	31.20	31.20	31.20	31.20	-
26 Oct 2023	31.20	31.20	31.20	31.20	31.20	-
25 Oct 2023	31.20	31.20	31.20	31.20	31.20	-
24 Oct 2023	31.20	31.20	31.20	31.20	31.20	-
23 Oct 2023	31.20	31.20	31.20	31.20	31.20	-
20 Oct 2023	31.20	31.20	31.20	31.20	31.20	-
19 Oct 2023	31.20	31.20	31.20	31.20	31.20	-
18 Oct 2023	31.20	31.20	31.20	31.20	31.20	-
17 Oct 2023	31.20	31.20	31.20	31.20	31.20	-
16 Oct 2023	31.20	31.20	31.20	31.20	31.20	-
13 Oct 2023	31.20	31.20	31.20	31.20	31.20	-
12 Oct 2023	31.20	31.20	31.20	31.20	31.20	-
11 Oct 2023	31.20	31.20	31.20	31.20	31.20	-
10 Oct 2023	31.20	31.20	31.20	31.20	31.20	-
09 Oct 2023	31.20	31.20	31.20	31.20	31.20	-
06 Oct 2023	31.20	31.20	31.20	31.20	31.20	-
05 Oct 2023	31.20	31.20	31.20	31.20	31.20	-
04 Oct 2023	31.20	31.20	31.20	31.20	31.20	-
03 Oct 2023	31.20	31.20	31.20	31.20	31.20	-
02 Oct 2023	31.20	31.20	31.20	31.20	31.20	-
29 Sept 2023	31.20	31.20	31.20	31.20	31.20	-
28 Sept 2023	31.20	31.20	31.20	31.20	31.20	-
27 Sept 2023	31.20	31.20	31.20	31.20	31.20	-
26 Sept 2023	31.20	31.20	31.20	31.20	31.20	-
25 Sept 2023	31.20	31.20	31.20	31.20	31.20	-
22 Sept 2023	31.20	31.20	31.20	31.20	31.20	-
21 Sept 2023	31.20	31.20	31.20	31.20	31.20	-
20 Sept 2023	31.20	31.20	31.20	31.20	31.20	-
19 Sept 2023	31.20	31.20	31.20	31.20	31.20	-
18 Sept 2023	31.20	31.20	31.20	31.20	31.20	-
15 Sept 2023	31.20	31.20	31.20	31.20	31.20	-
14 Sept 2023	31.20	31.20	31.20	31.20	31.20	-
13 Sept 2023	31.20	31.20	31.20	31.20	31.20	-
12 Sept 2023	31.20	31.20	31.20	31.20	31.20	-
11 Sept 2023	31.20	31.20	31.20	31.20	31.20	-
08 Sept 2023	31.20	31.20	31.20	31.20	31.20	-
07 Sept 2023	31.20	31.20	31.20	31.20	31.20	-
07 Sept 2023	0.16 Dividend
06 Sept 2023	31.20	31.20	31.20	31.20	31.04	-
05 Sept 2023	31.20	31.20	31.20	31.20	31.04	100
01 Sept 2023	33.50	33.50	33.50	33.50	33.33	-
31 Aug 2023	33.50	33.50	33.50	33.50	33.33	-
30 Aug 2023	33.50	33.50	33.50	33.50	33.33	-
29 Aug 2023	33.50	33.50	33.50	33.50	33.33	-
28 Aug 2023	33.50	33.50	33.50	33.50	33.33	-
25 Aug 2023	33.50	33.50	33.50	33.50	33.33	-
24 Aug 2023	33.50	33.50	33.50	33.50	33.33	-
23 Aug 2023	33.50	33.50	33.50	33.50	33.33	-
22 Aug 2023	33.50	33.50	33.50	33.50	33.33	-
21 Aug 2023	33.50	33.50	33.50	33.50	33.33	-
18 Aug 2023	33.50	33.50	33.50	33.50	33.33	-
17 Aug 2023	33.50	33.50	33.50	33.50	33.33	-
16 Aug 2023	33.50	33.50	33.50	33.50	33.33	-
15 Aug 2023	33.50	33.50	33.50	33.50	33.33	-
14 Aug 2023	33.50	33.50	33.50	33.50	33.33	-
11 Aug 2023	33.50	33.50	33.50	33.50	33.33	-
10 Aug 2023	33.50	33.50	33.50	33.50	33.33	-
09 Aug 2023	33.50	33.50	33.50	33.50	33.33	-
08 Aug 2023	33.50	33.50	33.50	33.50	33.33	-
07 Aug 2023	33.50	33.50	33.50	33.50	33.33	-
04 Aug 2023	33.50	33.50	33.50	33.50	33.33	-
03 Aug 2023	33.50	33.50	33.50	33.50	33.33	-
02 Aug 2023	33.50	33.50	33.50	33.50	33.33	-
01 Aug 2023	33.50	33.50	33.50	33.50	33.33	-
31 July 2023	33.50	33.50	33.50	33.50	33.33	-
28 July 2023	33.50	33.50	33.50	33.50	33.33	-
27 July 2023	33.50	33.50	33.50	33.50	33.33	-
26 July 2023	33.50	33.50	33.50	33.50	33.33	-
25 July 2023	33.50	33.50	33.50	33.50	33.33	-
24 July 2023	33.50	33.50	33.50	33.50	33.33	-
21 July 2023	33.50	33.50	33.50	33.50	33.33	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6580-0.0022(-0.34%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD66,662.32+162.55(+0.24%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Greggs plc (GGGSF)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6580
-0.0022(-0.34%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
66,662.32
+162.55(+0.24%)