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	1,567.00p on 07-11-2025 at 12:57:41
Change	-9.00p -0.57%
Buy	1,569.00p
Sell	1,566.00p

Last Trade:	Buy 500.00 at 1,567.92p
Day's Volume:	96,630
Last Close:	1,576.00p
Open:	1,600.00p
ISIN:	GB00B63QSB39

Day's Range	1,565.00p - 1,600.00p
52wk Range:	1,499.00p - 2,846.00p
Market Capitalisation:	£1.60b
VWAP:	1,577.93931p
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
Buy*	500	1,567.92p	Ordinary	12:57:39 - 07-Nov-25
Sell*	12	1,567.4107p	Ordinary	12:57:35 - 07-Nov-25
Sell*	72	1,566.90p	Ordinary	12:56:58 - 07-Nov-25
Buy*	5	1,568.00p	SI Trade	12:56:00 - 07-Nov-25
Buy*	2	1,568.00p	SI Trade	12:56:00 - 07-Nov-25
Unknown*	0	1,566.00p	SI Trade	12:56:00 - 07-Nov-25
Unknown*	0	1,568.00p	SI Trade	12:56:00 - 07-Nov-25
Unknown*	0	1,566.00p	SI Trade	12:56:00 - 07-Nov-25
Buy*	126	1,567.30p	Ordinary	12:51:58 - 07-Nov-25
Unknown*	0	1,568.00p	SI Trade	12:50:28 - 07-Nov-25

See more Greggs trades

Greggs (GRG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Nov 2025 (Fri)	1,600.00	1,600.00	1,565.00	1,576.00	96,630
6th Nov 2025 (Thu)	1,602.00	1,619.00	1,576.00	1,576.00	283,131
5th Nov 2025 (Wed)	1,575.00	1,619.00	1,568.00	1,607.00	431,518
4th Nov 2025 (Tue)	1,590.00	1,590.00	1,553.00	1,568.00	459,774
3rd Nov 2025 (Mon)	1,610.00	1,621.00	1,590.00	1,590.00	401,629
31st Oct 2025 (Fri)	1,659.00	1,665.00	1,613.00	1,613.00	559,351
30th Oct 2025 (Thu)	1,673.00	1,675.00	1,646.00	1,659.00	419,546
29th Oct 2025 (Wed)	1,687.00	1,696.00	1,665.00	1,672.00	427,096
28th Oct 2025 (Tue)	1,681.00	1,696.00	1,672.00	1,688.00	190,645
27th Oct 2025 (Mon)	1,702.00	1,707.00	1,682.00	1,683.00	275,324
24th Oct 2025 (Fri)	1,725.00	1,725.00	1,686.00	1,706.00	262,790
23rd Oct 2025 (Thu)	1,706.00	1,711.00	1,686.00	1,710.00	310,371
22nd Oct 2025 (Wed)	1,684.00	1,716.00	1,667.00	1,708.00	645,014
21st Oct 2025 (Tue)	1,649.00	1,665.00	1,634.00	1,665.00	487,210
20th Oct 2025 (Mon)	1,675.00	1,676.00	1,637.00	1,645.00	342,026
17th Oct 2025 (Fri)	1,641.00	1,663.00	1,615.00	1,658.00	457,573
16th Oct 2025 (Thu)	1,660.00	1,660.00	1,618.00	1,649.00	271,534
15th Oct 2025 (Wed)	1,620.00	1,636.00	1,604.00	1,630.00	426,699
14th Oct 2025 (Tue)	1,637.00	1,645.00	1,618.00	1,620.00	383,262
13th Oct 2025 (Mon)	1,645.00	1,671.00	1,641.00	1,641.00	265,472
10th Oct 2025 (Fri)	1,681.00	1,691.00	1,631.00	1,640.00	638,295
9th Oct 2025 (Thu)	1,708.00	1,728.00	1,669.00	1,673.00	446,188
8th Oct 2025 (Wed)	1,665.00	1,694.00	1,648.00	1,694.00	787,787
7th Oct 2025 (Tue)	1,695.00	1,696.00	1,660.00	1,665.00	576,209

See more Greggs price history

Date	Source	Headline
Greggs (GRG) Regulatory News
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
15th Sep 2025 7:00 am	RNS	Notice of Trading Update
28th Aug 2025 7:00 am	RNS	Board Update
20th Aug 2025 11:18 am	RNS	Director/PDMR Shareholding
29th Jul 2025 7:00 am	RNS	Interim Results
29th Jul 2025 7:00 am	RNS	Appointment of Non-Executive Director
15th Jul 2025 7:00 am	RNS	Notice of Interim Results
2nd Jul 2025 7:00 am	RNS	FIRST HALF 2025 TRADING UPDATE

See more Greggs regulatory news

FTSE 100 Latest

Value9,659.17

Change-76.61