Greggs plc
GGGSYOTCConsumer Defensive● Active
$7.50
+$0.05(+0.67%)
Market Cap$2.3B
P/E Ratio—
52W High$9.37
52W Low$6.25
Greggs plc（GGGSY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gggsy · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$16.37
Sep 13, 2024
-54.2% from here
5-Year Low5Y
$6.19
Nov 3, 2022
+21.2% from low
IPO Priceadj.
$14.17
Dec 23, 2021
-47.1% since IPO
1 Year Ago
$9.07
Jun 9, 2025
-17.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GGGSY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0K | +0.00% |
| Jun 4, 2026 | $7.35 | $7.45 | $7.35 | $7.45 | $7.45 | 2K | +1.36% |
| Jun 3, 2026 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 1K | +0.00% |
| Jun 2, 2026 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 1K | +0.00% |
| Jun 1, 2026 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 1K | +0.00% |
| May 29, 2026 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 1K | +0.00% |
| May 28, 2026 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 1K | +0.00% |
| May 27, 2026 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 1K | +0.00% |
| May 26, 2026 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0K | +0.00% |
| May 22, 2026 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 1K | +0.00% |
| May 21, 2026 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 1K | +0.00% |
| May 20, 2026 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 1K | +0.00% |
| May 19, 2026 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 1K | +0.00% |
| May 18, 2026 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 1K | +0.00% |
| May 15, 2026 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0K | +0.00% |
| May 14, 2026 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0K | +0.00% |
| May 13, 2026 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 2K | +0.00% |
| May 12, 2026 | $7.00 | $7.25 | $7.00 | $7.25 | $7.25 | 2K | +3.57% |
| May 11, 2026 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0K | +0.00% |
| May 8, 2026 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0K | +0.00% |
Showing 1–20 of 1,116 records
Annual Stock Price Performance · GGGSY
Jan 1 → Dec 31 · 6 years2026+1.5%$7.39 → $7.50
+1.5%
2025-27.2%$10.09 → $7.35
-27.2%
2024-5.6%$10.69 → $10.09
-5.6%
2023+18.6%$9.01 → $10.69
+18.6%
2022-36.4%$14.17 → $9.01
-36.4%
2021+0.0%$14.17 → $14.17
+0.0%
Best Year2023 · +18.6%
Worst Year2022 · -36.4%
Positive Years3 / 6
Avg Annual Return-8.2%
6Y Total Return-47.1%
6Y CAGR~-10.1% / 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 GGGSY?
If you invested $1,000 in GGGSY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$529
Total Return-47.1%
CAGR~-11.9% / yr
Profit$-471
Based on Dec 23, 2021 · $14.17Split & 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（GGGSY）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 $7.50。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
GGGSY 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。
GGGSY 历史股价FMP 日线复权 OHLCV