Greggs PLC (PK) (GGGSY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.625 | -6.87190764156 | 9.095 | 9.095 | 8.47 | 208 | 9.095 | DR |
| 4 | 0.2903 | 3.54902991552 | 8.1797 | 9.32 | 8.1797 | 384 | 8.94332878 | DR |
| 12 | -1.94 | -18.6359269933 | 10.41 | 11.935 | 8.1797 | 2213 | 8.76794945 | DR |
| 26 | -5.51 | -39.4134477825 | 13.98 | 16.3699 | 8.1797 | 1529 | 9.18708437 | DR |
| 52 | -3.49 | -29.1806020067 | 11.96 | 16.3699 | 8.1797 | 1211 | 10.12823444 | DR |
| 156 | -5.7 | -40.2258292167 | 14.17 | 16.3699 | 6.1898 | 1198 | 9.42725129 | DR |
| 260 | -5.7 | -40.2258292167 | 14.17 | 16.3699 | 6.1898 | 1190 | 9.43013946 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 8.47 | -0.63 | -6.87 | 8.47 | 8.47 | 8.47 | 336 |
| 1740781680 | 9.095 | 0 | 0.00 | 9.095 | 9.095 | 9.095 | 0 |
| 1740695280 | 9.095 | 0 | 0.00 | 9.095 | 9.095 | 9.095 | 0 |
| 1740608880 | 9.095 | 0 | 0.00 | 9.095 | 9.095 | 9.095 | 0 |
| 1740522480 | 9.095 | 0.06 | 0.66 | 9.095 | 9.095 | 9.095 | 208 |
| 1740436080 | 9.035 | 0 | 0.00 | 9.035 | 9.035 | 9.035 | 0 |
| 1740176880 | 9.035 | 0 | 0.00 | 9.035 | 9.035 | 9.035 | 0 |
| 1740090480 | 9.035 | 0.06 | 0.72 | 9.035 | 9.035 | 9.035 | 585 |
| 1740004140 | 8.97 | 0 | 0.00 | 8.97 | 8.97 | 8.97 | 0 |
| 1739917740 | 8.97 | -0.15 | -1.64 | 8.97 | 8.97 | 8.97 | 152 |
| 1739572020 | 9.1199999 | -0.2 | -2.15 | 9.1199999 | 9.1199999 | 9.1199999 | 204 |
| 1739485200 | 9.32 | 0 | 0.00 | 9.32 | 9.32 | 9.32 | 0 |
| 1739398800 | 9.32 | 0 | 0.00 | 9.32 | 9.32 | 9.32 | 0 |
| 1739312400 | 9.32 | 0 | 0.00 | 9.32 | 9.32 | 9.32 | 0 |
| 1739226000 | 9.32 | 0 | 0.00 | 9.32 | 9.32 | 9.32 | 0 |
| 1738966800 | 9.32 | 0 | 0.00 | 9.32 | 9.32 | 9.32 | 0 |
| 1738880400 | 9.32 | 0.44 | 4.90 | 9.32 | 9.32 | 9.32 | 503 |
| 1738794000 | 8.885 | -0.37 | -3.95 | 8.885 | 8.885 | 8.885 | 319 |
| 1738708080 | 9.25 | 1.07 | 13.08 | 9.25 | 9.25 | 9.25 | 506 |
| 1738621740 | 8.1797 | -0.73 | -8.14 | 8.1797 | 8.1797 | 8.1797 | 591 |
| 1738362000 | 8.905 | -0.2 | -2.14 | 8.95 | 9.055 | 8.905 | 823 |
| 1738276140 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1738189740 | 9.1 | 0.27 | 3.06 | 8.71 | 9.1 | 8.71 | 544 |
| 1738103280 | 8.83 | -0.32 | -3.50 | 8.83 | 8.83 | 8.83 | 497 |
| 1738016820 | 9.15 | 0.48 | 5.54 | 9.15 | 9.15 | 9.15 | 622 |
| 1737757440 | 8.67 | -0.18 | -2.03 | 8.85 | 8.85 | 8.65 | 6835 |
| 1737671220 | 8.85 | 0.29 | 3.39 | 8.53 | 8.85 | 8.53 | 4427 |
| 1737584640 | 8.56 | -0.49 | -5.41 | 8.52 | 8.56 | 8.46 | 6695 |
| 1737498540 | 9.05 | 0.13 | 1.40 | 8.6199999 | 9.05 | 8.6199999 | 563 |
| 1737152520 | 8.925 | 0 | 0.00 | 8.925 | 8.925 | 8.925 | 0 |
| 1737066120 | 8.925 | 0 | 0.00 | 8.925 | 8.925 | 8.925 | 0 |
| 1736979720 | 8.925 | 0.35 | 4.02 | 9.05 | 9.05 | 8.925 | 674 |
| 1736893380 | 8.58 | -0.24 | -2.72 | 8.58 | 8.58 | 8.58 | 26398 |
| 1736806800 | 8.82 | -0.18 | -2.00 | 8.82 | 8.82 | 8.82 | 486 |
| 1736547720 | 9 | -1.09 | -10.80 | 10 | 10 | 9 | 718 |
| 1736375160 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 0 |
| 1736288760 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 0 |
| 1736202360 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 0 |
| 1735943160 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 0 |
| 1735856760 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 0 |
| 1735683960 | 10.09 | -1.39 | -12.11 | 11.935 | 11.935 | 10.09 | 1249 |
| 1735597620 | 11.48 | 0 | 0.00 | 11.48 | 11.48 | 11.48 | 0 |
| 1735338420 | 11.48 | 0 | 0.00 | 11.48 | 11.48 | 11.48 | 0 |
| 1735252020 | 11.48 | -0.14 | -1.20 | 11.48 | 11.48 | 11.48 | 300 |
| 1735078800 | 11.62 | 0 | 0.00 | 11.62 | 11.62 | 11.62 | 0 |
| 1734992400 | 11.62 | 0 | 0.00 | 11.62 | 11.62 | 11.62 | 0 |
| 1734733200 | 11.62 | 1.22 | 11.73 | 11.62 | 11.62 | 11.62 | 260 |
| 1734647160 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1734560760 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1734474360 | 10.4 | -0.01 | -0.10 | 10.4 | 10.4 | 10.4 | 609 |
| 1734387600 | 10.41 | 0 | 0.00 | 10.41 | 10.41 | 10.41 | 0 |
| 1734128400 | 10.41 | 0 | 0.00 | 10.41 | 10.41 | 10.41 | 0 |
| 1734042000 | 10.41 | 0 | 0.00 | 10.41 | 10.41 | 10.41 | 0 |
| 1733955600 | 10.41 | 0 | 0.00 | 10.41 | 10.41 | 10.41 | 0 |
| 1733869200 | 10.41 | -0.85 | -7.53 | 10.41 | 10.41 | 10.41 | 550 |
| 1733783100 | 11.2575 | 0 | 0.00 | 11.2575 | 11.2575 | 11.2575 | 0 |
| 1733523900 | 11.2575 | 0 | 0.00 | 11.2575 | 11.2575 | 11.2575 | 0 |
| 1733437500 | 11.2575 | 0.06 | 0.51 | 11.2575 | 11.2575 | 11.2575 | 1665 |
| 1733351100 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
