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	1,584.00p on 27-02-2026 at 19:40:06
Change	-5.00p -0.31%
Buy	1,585.00p
Sell	1,579.00p

Last Trade:	Sell 1,232.00 at 1,584.00p
Day's Volume:	758,253
Last Close:	1,584.00p
Open:	1,589.00p
ISIN:	GB00B63QSB39

Day's Range	1,569.00p - 1,593.00p
52wk Range:	1,408.00p - 2,202.00p
Market Capitalisation:	£1.61b
VWAP:	1,583.26983p
Shares in Issue:	101.84m

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*	1,232	1,584.00p	SI Trade	17:06:16 - 27-Feb-26
Sell*	1,232	1,584.00p	SI Trade Suspected SELL Trade	17:06:16 - 27-Feb-26
Sell*	2,465	1,580.853p	SI Trade Suspected SELL Trade	16:47:11 - 27-Feb-26
Sell*	1,232	1,584.00p	SI Trade Suspected SELL Trade	16:46:03 - 27-Feb-26
Sell*	72,407	1,584.00p	Negotiated Trade	16:35:43 - 27-Feb-26
Buy*	433,681	1,584.00p	Suspected BUY Trade	16:35:18 - 27-Feb-26
Buy*	16	1,585.00p	Automatic Execution	16:29:59 - 27-Feb-26
Sell*	8	1,582.00p	SI Trade	16:29:40 - 27-Feb-26
Sell*	180	1,582.00p	Automatic Execution	16:29:31 - 27-Feb-26
Sell*	124	1,582.00p	Automatic Execution	16:29:31 - 27-Feb-26

See more Greggs trades

Greggs (GRG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Feb 2026 (Fri)	1,589.00	1,593.00	1,569.00	1,584.00	758,253
26th Feb 2026 (Thu)	1,594.00	1,611.00	1,582.00	1,589.00	327,641
25th Feb 2026 (Wed)	1,597.00	1,607.00	1,581.00	1,596.00	358,741
24th Feb 2026 (Tue)	1,612.00	1,640.00	1,584.00	1,596.00	446,625
23rd Feb 2026 (Mon)	1,595.00	1,612.00	1,566.00	1,581.00	361,404
20th Feb 2026 (Fri)	1,580.00	1,611.00	1,571.00	1,594.00	475,717
19th Feb 2026 (Thu)	1,604.00	1,610.00	1,563.00	1,579.00	605,875
18th Feb 2026 (Wed)	1,588.00	1,602.00	1,571.00	1,585.00	622,468
17th Feb 2026 (Tue)	1,562.00	1,583.00	1,556.00	1,563.00	387,202
16th Feb 2026 (Mon)	1,571.00	1,586.00	1,556.00	1,565.00	377,460
13th Feb 2026 (Fri)	1,580.00	1,592.00	1,562.00	1,562.00	536,949
12th Feb 2026 (Thu)	1,614.00	1,614.00	1,574.00	1,579.00	563,225
11th Feb 2026 (Wed)	1,645.00	1,645.00	1,599.00	1,599.00	714,715
10th Feb 2026 (Tue)	1,640.00	1,652.00	1,631.00	1,637.00	525,362
9th Feb 2026 (Mon)	1,625.00	1,655.00	1,580.00	1,640.00	1,091,772
6th Feb 2026 (Fri)	1,675.00	1,683.00	1,653.00	1,680.00	249,725
5th Feb 2026 (Thu)	1,704.00	1,704.00	1,672.00	1,675.00	857,518
4th Feb 2026 (Wed)	1,628.00	1,708.00	1,623.00	1,705.00	1,604,413
3rd Feb 2026 (Tue)	1,645.00	1,645.00	1,610.00	1,621.00	474,702
2nd Feb 2026 (Mon)	1,604.00	1,643.00	1,604.00	1,643.00	409,323

See more Greggs price history

Date	Source	Headline
Greggs (GRG) Regulatory News
10th Feb 2026 7:00 am	RNS	Notice of Preliminary Results
15th Jan 2026 2:57 pm	RNS	Holding(s) in Company
8th Jan 2026 7:00 am	RNS	Q4 Trading Update
18th Dec 2025 7:00 am	RNS	Notice of Trading Update
16th Dec 2025 7:00 am	RNS	Appointment of Non-Executive Director
28th Nov 2025 2:45 pm	RNS	Holding(s) in Company
19th Nov 2025 4:06 pm	RNS	Board Update
5th Nov 2025 3:29 pm	RNS	Director/PDMR Shareholding
5th Nov 2025 3:25 pm	RNS	Director/PDMR Shareholding
1st Oct 2025 7:00 am	RNS	Q3 Trading Update

See more Greggs regulatory news

FTSE 100 Latest

Value10,910.55

Change63.85