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	1,854.00p on 28-08-2026 at 18:35:09
Change	7.00p 0.38%
Buy	1,855.00p
Sell	1,852.00p

Last Trade:	Sell 2,030.00 at 1,854.00p
Day's Volume:	174,705
Last Close:	1,854.00p
Open:	1,858.00p
ISIN:	GB00B63QSB39

Day's Range	1,849.00p - 1,865.00p
52wk Range:	1,408.00p - 2,046.00p
Market Capitalisation:	£1.89b
VWAP:	1,855.09142p
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*	2,030	1,854.00p	SI Trade	16:40:21 - 28-Aug-26
Sell*	2,030	1,854.00p	SI Trade Suspected SELL Trade	16:40:21 - 28-Aug-26
Sell*	3,520	1,854.00p	SI Trade	16:35:15 - 28-Aug-26
Sell*	98,052	1,854.00p	Uncrossing Trade	16:35:15 - 28-Aug-26
Sell*	54	1,853.00p	Automatic Execution	16:29:56 - 28-Aug-26
Buy*	10	1,854.00p	Automatic Execution	16:29:50 - 28-Aug-26
Buy*	14	1,854.00p	Automatic Execution	16:29:50 - 28-Aug-26
Buy*	60	1,853.00p	Automatic Execution	16:29:50 - 28-Aug-26
Unknown*	62	1,852.00p	OTC Trade	16:29:50 - 28-Aug-26
Sell*	62	1,852.00p	SI Trade	16:29:50 - 28-Aug-26

See more Greggs trades

Greggs (GRG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Aug 2026 (Fri)	1,858.00	1,865.00	1,849.00	1,854.00	174,705
27th Aug 2026 (Thu)	1,862.00	1,875.00	1,847.00	1,847.00	197,523
26th Aug 2026 (Wed)	1,881.00	1,892.00	1,872.00	1,872.00	201,394
25th Aug 2026 (Tue)	1,875.00	1,884.00	1,862.00	1,882.00	304,808
24th Aug 2026 (Mon)	1,829.00	1,893.00	1,829.00	1,876.00	330,921
21st Aug 2026 (Fri)	1,844.00	1,844.00	1,807.00	1,838.00	200,942
20th Aug 2026 (Thu)	1,808.00	1,813.00	1,776.00	1,811.00	253,340
19th Aug 2026 (Wed)	1,790.00	1,826.00	1,777.00	1,803.00	502,076
18th Aug 2026 (Tue)	1,794.00	1,821.00	1,793.00	1,797.00	743,722
17th Aug 2026 (Mon)	1,824.00	1,829.00	1,798.00	1,798.00	368,069
14th Aug 2026 (Fri)	1,855.00	1,865.00	1,821.00	1,822.00	335,881
13th Aug 2026 (Thu)	1,850.00	1,855.00	1,837.00	1,846.00	1,463,626
12th Aug 2026 (Wed)	1,888.00	1,890.00	1,828.00	1,847.00	430,397
11th Aug 2026 (Tue)	1,902.00	1,902.00	1,859.00	1,892.00	312,569
10th Aug 2026 (Mon)	1,914.00	1,920.00	1,895.00	1,903.00	281,619
7th Aug 2026 (Fri)	1,891.00	1,936.00	1,891.00	1,918.00	354,220
6th Aug 2026 (Thu)	1,887.00	1,949.00	1,887.00	1,925.00	450,639
5th Aug 2026 (Wed)	1,950.00	1,974.00	1,932.00	1,933.00	501,623
4th Aug 2026 (Tue)	1,936.00	1,955.00	1,918.00	1,946.00	687,759
3rd Aug 2026 (Mon)	1,889.00	1,958.00	1,889.00	1,944.00	994,291
31st Jul 2026 (Fri)	1,969.00	1,985.00	1,866.00	1,880.00	1,237,342
30th Jul 2026 (Thu)	1,990.00	2,046.00	1,961.00	2,032.00	1,245,418
29th Jul 2026 (Wed)	1,822.00	2,002.00	1,773.00	2,002.00	2,864,673

See more Greggs price history

Date	Source	Headline
Greggs (GRG) Regulatory News
10th Aug 2026 6:08 pm	RNS	Director/PDMR Shareholding
10th Aug 2026 6:07 pm	RNS	Director/PDMR Shareholding
29th Jul 2026 7:00 am	RNS	Interim Results
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

See more Greggs regulatory news

FTSE 100 Latest

Value10,824.26

Change31.72