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	1,630.00p on 08-08-2025 at 07:19:06
Change	8.00p 0.49%
Buy	1,633.00p
Sell	1,628.00p

Last Trade:	Buy 300.00 at 1,631.402p
Day's Volume:	17,712
Last Close:	1,622.00p
Open:	1,621.00p
ISIN:	GB00B63QSB39

Day's Range	1,621.00p - 1,634.00p
52wk Range:	1,499.00p - 3,250.00p
Market Capitalisation:	£1.66b
VWAP:	1,629.19486p
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*	300	1,631.402p	Ordinary	08:19:01 - 08-Aug-25
Sell*	62	1,630.00p	Ordinary	08:18:59 - 08-Aug-25
Buy*	1	1,632.00p	SI Trade	08:17:57 - 08-Aug-25
Unknown*	0	1,632.00p	SI Trade	08:17:29 - 08-Aug-25
Sell*	1	1,627.00p	SI Trade	08:17:29 - 08-Aug-25
Buy*	100	1,632.00p	SI Trade	08:17:08 - 08-Aug-25
Unknown*	0	1,633.00p	SI Trade	08:17:08 - 08-Aug-25
Unknown*	0	1,633.00p	SI Trade	08:17:08 - 08-Aug-25
Sell*	70	1,630.00p	Automatic Execution	08:17:08 - 08-Aug-25
Unknown*	0	1,635.00p	SI Trade	08:16:25 - 08-Aug-25

See more Greggs trades

Greggs (GRG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	1,605.00	1,631.00	1,601.00	1,622.00	832,022
6th Aug 2025 (Wed)	1,590.00	1,608.00	1,582.00	1,608.00	806,244
5th Aug 2025 (Tue)	1,626.00	1,628.00	1,595.00	1,595.00	886,174
4th Aug 2025 (Mon)	1,585.00	1,624.00	1,580.00	1,622.00	551,603
1st Aug 2025 (Fri)	1,584.00	1,609.00	1,543.00	1,592.00	591,844
31st Jul 2025 (Thu)	1,570.00	1,621.00	1,570.00	1,580.00	679,117
30th Jul 2025 (Wed)	1,563.00	1,598.00	1,557.00	1,567.00	782,630
29th Jul 2025 (Tue)	1,500.00	1,640.00	1,499.00	1,567.00	2,256,353
28th Jul 2025 (Mon)	1,734.00	1,734.00	1,645.00	1,645.00	940,786
25th Jul 2025 (Fri)	1,708.00	1,726.00	1,692.00	1,700.00	534,303
24th Jul 2025 (Thu)	1,709.00	1,740.00	1,705.00	1,717.00	865,489
23rd Jul 2025 (Wed)	1,707.00	1,735.00	1,694.00	1,709.00	595,574
22nd Jul 2025 (Tue)	1,724.00	1,738.00	1,695.00	1,700.00	354,023
21st Jul 2025 (Mon)	1,729.00	1,744.00	1,711.00	1,727.00	297,595
18th Jul 2025 (Fri)	1,737.00	1,751.00	1,705.00	1,726.00	448,663
17th Jul 2025 (Thu)	1,725.00	1,742.00	1,717.00	1,723.00	343,655
16th Jul 2025 (Wed)	1,730.00	1,744.00	1,706.00	1,706.00	321,855
15th Jul 2025 (Tue)	1,728.00	1,764.00	1,727.00	1,733.00	493,113
14th Jul 2025 (Mon)	1,735.00	1,759.00	1,731.00	1,731.00	590,170
11th Jul 2025 (Fri)	1,745.00	1,759.00	1,722.00	1,732.00	319,470
10th Jul 2025 (Thu)	1,701.00	1,746.00	1,699.00	1,740.00	354,983
9th Jul 2025 (Wed)	1,752.00	1,776.00	1,711.00	1,711.00	720,494
8th Jul 2025 (Tue)	1,711.00	1,748.00	1,701.00	1,736.00	368,414

See more Greggs price history

Date	Source	Headline
Greggs (GRG) Regulatory News
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
17th Jun 2025 12:29 pm	RNS	Director/PDMR Shareholding
17th Jun 2025 12:29 pm	RNS	Director/PDMR Shareholding
17th Jun 2025 12:27 pm	RNS	Director/PDMR Shareholding
17th Jun 2025 11:04 am	RNS	Director/PDMR Shareholding
21st May 2025 3:36 pm	RNS	Result of AGM
20th May 2025 7:00 am	RNS	Trading Update

See more Greggs regulatory news

FTSE 100 Latest

Value9,112.89

Change12.12