Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Greggs (GRG) Share Price

Intraday
Historical

Price	1,593.00p on 17-07-2026 at 17:35:10
Change	20.00p 1.27%
Buy	1,595.00p
Sell	1,592.00p

Last Trade:	Sell 1,203.00 at 1,583.308p
Day's Volume:	185,528
Last Close:	1,593.00p
Open:	1,572.00p
ISIN:	GB00B63QSB39

Day's Range	1,565.00p - 1,595.00p
52wk Range:	1,408.00p - 1,816.00p
Market Capitalisation:	£1.62b
VWAP:	1,587.19904p
Shares in Issue:	101.96m

Sector: Personal Care

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Greggs (GRG) Latest Trades
Sell*	1,203	1,583.308p	SI Trade Suspected SELL Trade	16:47:03 - 17-Jul-26
Sell*	74,220	1,593.00p	Uncrossing Trade	16:35:13 - 17-Jul-26
Sell*	360	1,592.00p	SI Trade	16:29:41 - 17-Jul-26
Sell*	1,000	1,592.00p	SI Trade	16:29:41 - 17-Jul-26
Buy*	208	1,593.00p	Automatic Execution	16:29:41 - 17-Jul-26
Buy*	49	1,593.00p	Automatic Execution	16:29:41 - 17-Jul-26
Buy*	1	1,593.00p	SI Trade	16:29:24 - 17-Jul-26
Buy*	2	1,593.00p	SI Trade	16:29:03 - 17-Jul-26
Sell*	35	1,591.00p	SI Trade	16:29:02 - 17-Jul-26
Buy*	10	1,592.129p	Ordinary	16:29:00 - 17-Jul-26

See more Greggs trades

Greggs (GRG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Jul 2026 (Fri)	1,572.00	1,595.00	1,565.00	1,593.00	185,528
16th Jul 2026 (Thu)	1,566.00	1,576.00	1,549.00	1,573.00	244,959
15th Jul 2026 (Wed)	1,550.00	1,577.00	1,540.00	1,571.00	169,223
14th Jul 2026 (Tue)	1,565.00	1,565.00	1,545.00	1,558.00	143,204
13th Jul 2026 (Mon)	1,563.00	1,572.00	1,537.00	1,567.00	220,869
10th Jul 2026 (Fri)	1,537.00	1,560.00	1,528.00	1,560.00	359,852
9th Jul 2026 (Thu)	1,513.00	1,541.00	1,498.00	1,541.00	345,855
8th Jul 2026 (Wed)	1,532.00	1,533.00	1,505.00	1,510.00	255,375
7th Jul 2026 (Tue)	1,528.00	1,556.00	1,518.00	1,532.00	254,945
6th Jul 2026 (Mon)	1,598.00	1,601.00	1,520.00	1,520.00	454,520
3rd Jul 2026 (Fri)	1,591.00	1,601.00	1,569.00	1,592.00	144,152
2nd Jul 2026 (Thu)	1,553.00	1,590.00	1,550.00	1,590.00	452,458
1st Jul 2026 (Wed)	1,579.00	1,583.00	1,509.00	1,552.00	1,096,025
30th Jun 2026 (Tue)	1,647.00	1,651.00	1,600.00	1,600.00	455,444
29th Jun 2026 (Mon)	1,657.00	1,671.00	1,635.00	1,647.00	409,886
26th Jun 2026 (Fri)	1,629.00	1,664.00	1,618.00	1,648.00	294,180
25th Jun 2026 (Thu)	1,665.00	1,693.00	1,651.00	1,661.00	532,793
24th Jun 2026 (Wed)	1,600.00	1,664.00	1,598.00	1,664.00	563,617
23rd Jun 2026 (Tue)	1,603.00	1,609.00	1,588.00	1,600.00	132,705
22nd Jun 2026 (Mon)	1,600.00	1,618.00	1,570.00	1,618.00	356,524
19th Jun 2026 (Fri)	1,639.00	1,639.00	1,594.00	1,595.00	425,937
18th Jun 2026 (Thu)	1,670.00	1,670.00	1,600.00	1,633.00	412,064

See more Greggs price history

Date	Source	Headline
Greggs (GRG) Regulatory News
2nd Jul 2026 7:00 am	RNS	Notice of Interim Results
1st Jul 2026 7:00 am	RNS	CFO Retirement and Succession
24th Jun 2026 10:55 am	RNS	Director/PDMR Shareholding
22nd Jun 2026 12:10 pm	RNS	Director/PDMR Shareholding
22nd Jun 2026 12:10 pm	RNS	Director/PDMR Shareholding
8th Jun 2026 7:00 am	RNS	Appointment of Non-Executive Director
27th May 2026 11:59 am	RNS	Director/PDMR Shareholding - Amendment
19th May 2026 3:32 pm	RNS	Director/PDMR Shareholding
13th May 2026 3:40 pm	RNS	Result of AGM
12th May 2026 7:00 am	RNS	Trading Update

See more Greggs regulatory news

FTSE 100 Latest

Value10,600.37

Change28.13