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	1,600.00p on 23-06-2026 at 16:55:10
Change	-18.00p -1.11%
Buy	1,600.00p
Sell	1,597.00p

Last Trade:	Buy 49,852.00 at 1,600.00p
Day's Volume:	132,705
Last Close:	1,600.00p
Open:	1,603.00p
ISIN:	GB00B63QSB39

Day's Range	1,588.00p - 1,609.00p
52wk Range:	1,408.00p - 1,975.00p
Market Capitalisation:	£1.63b
VWAP:	1,597.49826p
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
Buy*	49,852	1,600.00p	Suspected BUY Trade	16:35:13 - 23-Jun-26
Unknown*	0	1,597.00p	SI Trade	16:28:32 - 23-Jun-26
Buy*	58	1,597.00p	Automatic Execution	16:28:32 - 23-Jun-26
Buy*	1	1,597.924p	Ordinary	16:27:33 - 23-Jun-26
Sell*	26	1,594.00p	Automatic Execution	16:26:58 - 23-Jun-26
Sell*	204	1,595.00p	Automatic Execution	16:26:58 - 23-Jun-26
Sell*	58	1,595.00p	Automatic Execution	16:26:58 - 23-Jun-26
Sell*	112	1,595.00p	Automatic Execution	16:26:58 - 23-Jun-26
Buy*	963	1,596.00p	Automatic Execution	16:26:54 - 23-Jun-26
Buy*	1,011	1,596.00p	Automatic Execution	16:26:54 - 23-Jun-26

See more Greggs trades

Greggs (GRG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Jun 2026 (Wed)	1,658.00	1,658.00	1,624.00	1,641.00	143,435
16th Jun 2026 (Tue)	1,692.00	1,693.00	1,638.00	1,652.00	297,987
15th Jun 2026 (Mon)	1,734.00	1,734.00	1,685.00	1,691.00	169,272
12th Jun 2026 (Fri)	1,721.00	1,732.00	1,697.00	1,716.00	153,207
11th Jun 2026 (Thu)	1,662.00	1,731.00	1,662.00	1,715.00	225,043
10th Jun 2026 (Wed)	1,703.00	1,706.00	1,666.00	1,706.00	146,188
9th Jun 2026 (Tue)	1,670.00	1,685.00	1,661.00	1,667.00	165,556
8th Jun 2026 (Mon)	1,682.00	1,698.00	1,664.00	1,670.00	184,652
5th Jun 2026 (Fri)	1,720.00	1,727.00	1,680.00	1,692.00	559,864
4th Jun 2026 (Thu)	1,660.00	1,697.00	1,660.00	1,682.00	191,761
3rd Jun 2026 (Wed)	1,644.00	1,677.00	1,629.00	1,669.00	202,121
2nd Jun 2026 (Tue)	1,680.00	1,694.00	1,644.00	1,644.00	298,908
1st Jun 2026 (Mon)	1,727.00	1,727.00	1,674.00	1,676.00	227,423
29th May 2026 (Fri)	1,735.00	1,756.00	1,716.00	1,716.00	744,193
28th May 2026 (Thu)	1,740.00	1,740.00	1,702.00	1,729.00	199,314
27th May 2026 (Wed)	1,738.00	1,754.00	1,734.00	1,745.00	249,691
26th May 2026 (Tue)	1,726.00	1,743.00	1,719.00	1,733.00	272,840
25th May 2026 (Mon)	1,726.00	1,726.00	1,726.00	1,726.00	0

See more Greggs price history

Date	Source	Headline
Greggs (GRG) Regulatory News
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
30th Apr 2026 7:00 am	RNS	Notice of Trading Update
13th Apr 2026 7:15 am	RNS	Annual Financial Report
13th Apr 2026 7:00 am	RNS-R	Greggs Publishes Sustainability Report For 2025

See more Greggs regulatory news

FTSE 100 Latest

Value10,428.85

Change-9.00