Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Greggs Share Price (GRG)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 982.50on 18-07-2018 at 16:30:00
Change 15.00 1.55%
Buy 983.50
Sell 982.50
Buy / Sell GRG Shares
Last Trade: Buy 87 at 979.50p
Day's Volume: 95,748
Last Close: 967.50p
Open: 960.50p
Day's Range 960.50p - 983.50p
52wk Range: 946.00p - 1,400.00p
Market Capitalisation: £994m
VWAP: 976.035p
Shares in Issue: 101m

Recent Trades History Greggs (GRG)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*87979.50Automatic Execution
14:17:42 - 18-Jul-18
Buy*163979.50Automatic Execution
14:17:42 - 18-Jul-18
Sell*101978.50Automatic Execution
14:17:40 - 18-Jul-18
Sell*250978.50Automatic Execution
14:17:40 - 18-Jul-18
Buy*67979.00Automatic Execution
14:16:51 - 18-Jul-18
Buy*49978.50Automatic Execution
14:16:06 - 18-Jul-18
Buy*161978.50Automatic Execution
14:16:06 - 18-Jul-18
Buy*91978.50Automatic Execution
14:16:06 - 18-Jul-18
Sell*9978.00Automatic Execution
14:13:15 - 18-Jul-18
Sell*288978.0014:13:15 - 18-Jul-18

Share Price History for Greggs

Time period:
Date Open High Low Close Volume
17th Jul 2018 (Tue)956.00969.50946.00955.50497,203
16th Jul 2018 (Mon)967.00971.00951.50961.00258,802
13th Jul 2018 (Fri)985.50998.50959.00985.00318,068
12th Jul 2018 (Thu)982.50991.00978.50979.50132,558
11th Jul 2018 (Wed)994.50994.50973.50997.50207,424
10th Jul 2018 (Tue)998.501,007.00991.501,000.00188,981
9th Jul 2018 (Mon)983.001,006.00983.000.00155,685
6th Jul 2018 (Fri)999.50999.50981.500.00421,860
5th Jul 2018 (Thu)1,008.001,008.00988.000.00211,137
4th Jul 2018 (Wed)1,006.001,011.001,000.000.0078,279
3rd Jul 2018 (Tue)1,003.001,013.001,003.000.00170,722
2nd Jul 2018 (Mon)996.001,010.00992.500.00224,161
29th Jun 2018 (Fri)995.00998.50977.00996.00348,504
28th Jun 2018 (Thu)996.501,006.00993.001,000.00217,388
27th Jun 2018 (Wed)1,006.001,017.00996.001,008.00367,835
26th Jun 2018 (Tue)1,024.001,024.001,012.001,027.0099,815
25th Jun 2018 (Mon)1,035.001,035.001,017.001,033.00176,101
22nd Jun 2018 (Fri)1,016.001,026.001,015.001,014.00269,039
21st Jun 2018 (Thu)1,016.001,026.001,015.001,014.00269,039
20th Jun 2018 (Wed)1,011.001,019.001,000.001,010.00285,406
19th Jun 2018 (Tue)1,027.001,027.001,007.001,025.00203,641
18th Jun 2018 (Mon)1,021.001,025.001,009.001,019.00198,068

News about Greggs (GRG)

Direct Line, Greggs and Rolls Royce Make Gains

News - Tuesday, August 01, 2017

The FTSE 100 got off to a strong start this morning, with Direct Kline opening the day up by more than six percent after increasing its interim dividend by 39 percent. Other strong performers included Rolls Royce, which reversed a difficult start to the week, gaining 3.9 percent after a morning which saw its profits increase by 150 percent during the first half of the year....

Jimmy Choo to Enter FTSE 250

News - Wednesday, December 03, 2014

The upmarket shoo company Jimmy Choo is one of five companies that will be joining the FTSE 250 in the next update. The company floated in October, and has already seen its share price climb from 140p to 172p, and HSBC upgraded the company to a target price of 180p....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered