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	1,503.50p on 05-05-2026 at 09:49:08
Change	-13.00p -0.86%
Buy	1,505.00p
Sell	1,502.50p

Last Trade:	Sell 562.00 at 1,503.619p
Day's Volume:	45,044
Last Close:	1,516.50p
Open:	1,516.50p
ISIN:	GB00B63QSB39

Day's Range	1,500.00p - 1,523.50p
52wk Range:	1,408.00p - 2,202.00p
Market Capitalisation:	£1.53b
VWAP:	1,510.80441p
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*	562	1,503.619p	SI Trade	10:49:08 - 05-May-26
Buy*	10	1,505.00p	SI Trade	10:46:55 - 05-May-26
Buy*	100	1,505.00p	SI Trade	10:46:55 - 05-May-26
Sell*	103	1,502.08p	SI Trade	10:46:33 - 05-May-26
Buy*	6	1,504.00p	SI Trade	10:46:27 - 05-May-26
Buy*	26	1,503.50p	Automatic Execution	10:46:27 - 05-May-26
Buy*	13	1,503.47p	Ordinary	10:44:51 - 05-May-26
Buy*	56	1,502.50p	Automatic Execution	10:44:36 - 05-May-26
Buy*	56	1,502.50p	Automatic Execution	10:44:36 - 05-May-26
Buy*	5	1,502.50p	SI Trade	10:44:28 - 05-May-26

See more Greggs trades

Greggs (GRG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th May 2026 (Mon)	1,516.50	1,516.50	1,516.50	1,516.50	0
1st May 2026 (Fri)	1,531.00	1,531.50	1,515.00	1,516.50	198,310
30th Apr 2026 (Thu)	1,508.50	1,522.00	1,492.50	1,517.00	316,406
29th Apr 2026 (Wed)	1,581.50	1,591.00	1,556.50	1,557.00	232,485
28th Apr 2026 (Tue)	1,625.00	1,631.00	1,577.50	1,595.00	474,443
27th Apr 2026 (Mon)	1,633.00	1,661.00	1,628.50	1,636.00	323,607
24th Apr 2026 (Fri)	1,604.50	1,632.50	1,595.00	1,632.50	262,246
23rd Apr 2026 (Thu)	1,604.50	1,610.50	1,592.00	1,608.50	174,383
22nd Apr 2026 (Wed)	1,620.00	1,628.50	1,610.00	1,619.50	287,366
21st Apr 2026 (Tue)	1,650.00	1,650.00	1,622.00	1,622.00	715,949
20th Apr 2026 (Mon)	1,642.00	1,648.50	1,624.50	1,629.00	240,973
17th Apr 2026 (Fri)	1,630.00	1,652.50	1,596.00	1,643.00	455,756
16th Apr 2026 (Thu)	1,624.00	1,654.50	1,622.50	1,628.00	192,801
15th Apr 2026 (Wed)	1,646.00	1,657.50	1,620.00	1,622.50	292,211
14th Apr 2026 (Tue)	1,611.00	1,649.00	1,607.00	1,646.00	331,932
13th Apr 2026 (Mon)	1,621.50	1,625.50	1,596.00	1,604.50	283,376
10th Apr 2026 (Fri)	1,600.50	1,613.50	1,591.50	1,613.50	433,090
9th Apr 2026 (Thu)	1,597.50	1,608.50	1,567.00	1,608.50	374,820
8th Apr 2026 (Wed)	1,590.50	1,627.50	1,581.50	1,591.00	339,413
7th Apr 2026 (Tue)	1,565.00	1,586.50	1,536.50	1,546.50	327,156
6th Apr 2026 (Mon)	1,564.00	1,564.00	1,564.00	1,564.00	0

See more Greggs price history

Date	Source	Headline
Greggs (GRG) Regulatory News
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
3rd Mar 2026 7:00 am	RNS	Preliminary Results
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

See more Greggs regulatory news

FTSE 100 Latest

Value10,266.30

Change-97.63