TipRanks
Go Ultimate55% OFF

Greggs plc (GGGSF) Historical Prices

GGGSF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202630.7832.3029.2530.7830.78+0.00%00.00
Oct 29, 202630.7831.9529.6030.7830.78+0.00%00.00
Oct 28, 202630.7832.3029.2530.7830.78-0.81%00.00
Oct 27, 202631.0332.2529.8031.0331.03-0.80%00.00
Oct 26, 202631.2832.5030.0531.2831.28+1.54%00.00
Oct 23, 202630.8032.3029.3030.8030.80+1.23%00.00
Oct 22, 202630.4331.9528.9030.4330.43-0.54%00.00
Oct 21, 202630.5932.0829.1030.5930.59-1.77%00.00
Oct 20, 202631.1432.6829.6031.1431.14-0.03%00.00
Oct 19, 202631.1532.7029.6031.1531.15+2.81%00.00
Oct 16, 202630.3031.8028.8030.3030.30+1.00%00.00
Oct 15, 202630.0031.5028.5030.0030.00+3.36%00.00
Oct 14, 202629.0330.3527.7029.0329.03+7.50%00.00
Oct 13, 202627.0027.6427.0027.0027.00-3.49%2,8552.60
Oct 12, 202627.9829.4026.5527.9827.98+3.61%00.00
Oct 09, 202627.0027.0027.0027.0027.00-2.17%2030.19
Oct 08, 202627.6029.0026.2027.6027.60+1.28%00.00
Oct 07, 202627.2527.2527.2527.2527.25-0.03%4,3554.22
Oct 06, 202627.2627.2627.2627.2627.26+2.29%1,5171.48
Oct 05, 202626.6528.0025.3026.6526.65-1.59%00.00
Oct 02, 202627.0827.0827.0827.0827.08-3.39%1,1221.03
Oct 01, 202628.0328.0328.0328.0328.03-1.82%16,46219.80
Sep 30, 202628.5528.5528.5528.5528.55+14.68%1750.21
Sep 29, 202624.9026.2423.5524.9024.90+1.12%00.00
Sep 28, 202624.6225.9423.3024.6224.62+0.47%00.00
Sep 25, 202624.5125.7423.2724.5124.51+1.63%00.00
Sep 24, 202624.1124.1124.1124.1124.11-0.20%1,9032.32
Sep 23, 202624.1625.2723.0524.1624.16-3.31%00.00
Sep 22, 202624.9924.9924.9924.9924.99+2.08%8761.08
Sep 21, 202624.4825.6923.2724.4824.48+4.17%00.00
Sep 18, 202623.5023.7523.5023.5023.50+0.00%4,2445.72
Sep 17, 202623.5023.5023.5023.5023.50+4.91%5120.69
Sep 16, 202622.4022.4022.4022.4022.40-1.41%1,1231.55
Sep 15, 202622.7222.7222.7222.7222.72+0.00%00.00
Sep 14, 202622.7222.7222.7222.7222.72-3.89%10,75118.06
Sep 11, 202623.6424.8622.4223.6423.64+4.05%00.00
Sep 10, 202623.2023.6922.7222.7222.72-5.56%2,7004.86
Sep 09, 202624.3224.3224.3224.3224.06-1.92%2500.45
Sep 08, 202624.7925.5824.0024.7924.53-2.31%00.00
Sep 07, 202625.3826.4524.3025.3825.11+0.00%00.00
Sep 04, 202625.3826.4524.3025.3825.11+0.91%00.00
Sep 03, 202625.1526.4923.8025.1524.88+1.10%00.00
Sep 02, 202624.9124.9124.8724.8724.61-0.14%6050.93
Sep 01, 202624.8924.9124.8924.9124.64-1.46%1,8152.92
Aug 31, 202625.2825.8524.7025.2825.01+5.31%00.00
Aug 28, 202624.0024.0024.0024.0023.75-4.00%2,0002.66
Aug 27, 202625.0025.0025.0025.0024.74-3.25%1,9072.45
Aug 26, 202625.8427.1824.5025.8425.57+0.54%00.00
Aug 25, 202625.7027.0524.3525.7025.43+0.43%00.00
Aug 24, 202625.5926.8324.3525.5925.32+3.39%00.00