Greggs PLC (PK) Historical Data - GGGSY | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Greggs PLC (PK) (GGGSY)
Greggs PLC (PK) (GGGSY) Historical

Greggs PLC (PK) (GGGSY)

11.775

0.00

(0.00%)

Closed May 20 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715980920	11.775	0	0.00	11.775	11.775	11.775	0
1715894520	11.775	0	0.00	11.775	11.775	11.775	0
1715808120	11.775	0	0.00	11.775	11.775	11.775	0
1715721720	11.775	0	0.00	11.775	11.775	11.775	0
1715635320	11.775	0	0.00	11.775	11.775	11.775	0
1715376120	11.775	0	0.00	11.775	11.775	11.775	0
1715289720	11.775	-0.06	-0.51	11.775	11.775	11.775	415
1715203200	11.835	0.24	2.03	11.835	11.835	11	1098
1715117340	11.6	-0.04	-0.34	11.6	11.6	11.6	191
1715031000	11.64	0	0.00	11.64	11.64	11.64	0
1714771800	11.64	0	0.00	11.64	11.64	11.64	0
1714685400	11.64	0	0.00	11.64	11.64	11.64	0
1714599000	11.64	0	0.00	11.64	11.64	11.64	0
1714512600	11.64	0	0.00	11.64	11.64	11.64	3
1714425720	11.64	-0.58	-4.75	11.64	11.64	11.64	490
1714166580	12.22	-0.42	-3.32	12.62	13	12.22	304
1714080300	12.64	-0.32	-2.47	12.64	12.64	12.64	106
1713994140	12.96	0	0.00	12.96	12.96	12.96	0
1713907740	12.96	0	0.00	12.96	12.96	12.96	0
1713821340	12.96	0.83	6.84	12.89	12.96	12.89	348
1713561900	12.13	0.2	1.68	11.75	12.13	11.75	418
1713475560	11.93	0	0.00	11.93	11.93	11.93	0
1713389160	11.93	0	0.00	11.93	11.93	11.93	0
1713302760	11.93	0	0.00	11.93	11.93	11.93	0
1713216360	11.93	0	0.00	11.93	11.93	11.93	0
1712957160	11.93	-0.26	-2.13	11.93	11.93	11.93	183
1712870400	12.19	0	0.00	12.19	12.19	12.19	0
1712784000	12.19	0	0.00	12.19	12.19	12.19	0
1712697600	12.19	0	0.00	12.19	12.19	12.19	0
1712611200	12.19	0.65	5.63	12.15	12.19	12	800
1712352180	11.54	0	0.00	11.54	11.54	11.54	0
1712265780	11.54	0	0.00	11.54	11.54	11.54	0
1712179380	11.54	0	0.00	11.54	11.54	11.54	0
1712092980	11.54	0.76	7.05	12.21	12.21	11.54	721
1712006940	10.78	-1.58	-12.78	10.78	10.78	10.78	385
1711660800	12.36	0.34	2.83	12.36	12.36	12.36	100
1711574400	12.02	0	0.00	12.02	12.02	12.02	0
1711488000	12.02	0	0.00	12.02	12.02	12.02	0
1711401600	12.02	-0.42	-3.38	12.02	12.02	12.02	179
1711142640	12.44	0	0.00	12.44	12.44	12.44	0
1711056240	12.44	0.21	1.72	12.44	12.44	12.44	200
1710970140	12.23	0	0.00	12.23	12.23	12.23	0
1710883740	12.23	-0.19	-1.53	12.23	12.23	12.23	1100
1710796800	12.42	-0.09	-0.72	12.25	12.42	12.25	1248
1710537720	12.51	0.16	1.30	12.51	12.51	12.51	409
1710451740	12.35	-0.41	-3.21	12.35	12.35	12.35	550
1710365340	12.76	0.1	0.79	12.76	12.76	12.76	388
1710278940	12.66	0.09	0.72	12.66	12.66	12.66	2023
1710192540	12.57	0.72	6.08	12.57	12.57	12.57	1586
1709936880	11.85	0	0.00	11.85	11.85	11.85	0
1709850480	11.85	0	0.00	11.85	11.85	11.85	0
1709764080	11.85	-0.24	-1.99	11.92	11.92	11.84	9945
1709677620	12.09	0.32	2.72	11.96	12.09	11.96	1128
1709591340	11.77	0	0.00	11.77	11.77	11.77	0
1709332140	11.77	0	0.00	11.77	11.77	11.77	0
1709245740	11.77	0	0.00	11.77	11.77	11.77	0
1709159340	11.77	0	0.00	11.77	11.77	11.77	0
1709072940	11.77	0.41	3.65	11.77	11.77	11.77	219
1708954200	11.355	0	0.00	11.355	11.355	11.355	0
1708695000	11.355	0	0.00	11.355	11.355	11.355	0
1708608600	11.355	0	0.00	11.355	11.355	11.355	0
1708522200	11.355	0	0.00	11.355	11.355	11.355	0
1708435800	11.355	0	0.00	11.355	11.355	11.355	0

BNP PARIBAS ISSUANCE

XPOP Entertainment

Intesa Sanpaolo

Starwood Property

Intesa Sanpaolo

Global Gardens (CE)

Westwater Resources

BNP Paribas Issuance

BNP Paribas Issuance

Morgan Stanley BV

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions