Greggs plc
GGGSFOTCConsumer Defensive● Active
$21.40
$-0.85(-3.82%)
Market Cap$2.2B
P/E Ratio—
52W High$28.0928
52W Low$18.825
Greggs plc（GGGSF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gggsf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$40.00
Jun 9, 2022
-46.5% from here
5-Year Low5Y
$18.00
Dec 12, 2022
+18.9% from low
IPO Priceadj.
$7.35
May 17, 2012
+191.2% since IPO
1 Year Ago
$27.14
Jun 9, 2025
-21.1% in 1Y
5 Years Ago
$32.01
Jun 9, 2021
-33.1% in 5Y
10 Years Ago
$17.70
Jun 9, 2016
+20.9% in 10Y
Historical Price Data · GGGSF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 2K | +0.00% |
| Jun 5, 2026 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0K | +0.00% |
| Jun 4, 2026 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0K | +0.00% |
| Jun 3, 2026 | $22.47 | $22.47 | $22.25 | $22.25 | $22.25 | 5K | -0.98% |
| Jun 2, 2026 | $21.05 | $21.90 | $21.05 | $21.82 | $21.82 | 6K | +3.66% |
| Jun 1, 2026 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 4K | +0.00% |
| May 29, 2026 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0K | +0.00% |
| May 28, 2026 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0K | +0.00% |
| May 27, 2026 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0K | +0.00% |
| May 26, 2026 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0K | +0.00% |
| May 22, 2026 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 1K | +0.00% |
| May 21, 2026 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 1K | +0.00% |
| May 20, 2026 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 2K | +0.00% |
| May 19, 2026 | $22.84 | $24.00 | $22.70 | $23.18 | $23.18 | 7K | +1.49% |
| May 18, 2026 | $21.75 | $24.00 | $21.75 | $23.25 | $23.25 | 6K | +6.90% |
| May 15, 2026 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0K | +0.00% |
| May 14, 2026 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0K | +0.00% |
| May 13, 2026 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0K | +0.00% |
| May 12, 2026 | $21.62 | $22.29 | $21.62 | $22.29 | $22.29 | 4K | +3.10% |
| May 11, 2026 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GGGSF
Jan 1 → Dec 31 · 6 years2026-9.1%$23.55 → $21.40
-9.1%
2025-32.1%$34.46 → $23.40
-32.1%
2024+10.4%$31.20 → $34.46
+10.4%
2023+4.0%$30.00 → $31.20
+4.0%
2022-25.0%$40.00 → $30.00
-25.0%
2021+25.0%$32.01 → $40.00
+25.0%
Best Year2021 · +25.0%
Worst Year2025 · -32.1%
Positive Years3 / 6
Avg Annual Return-4.5%
6Y Total Return-33.1%
6Y CAGR~-6.5% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in GGGSF?
If you invested $1,000 in GGGSF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,209
Total Return+20.9%
CAGR~+1.9% / yr
Profit+$209
Based on Jun 9, 2016 · $17.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Greggs plc（GGGSF）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $21.40。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GGGSF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GGGSF 历史股价FMP 日线复权 OHLCV