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 1,307.00on 23-02-2018 at 16:30:00
Change 0.00 0.23%
Buy 1,305.00
Sell 1,304.00
Buy / Sell GRG Shares
Last Trade: Buy 5,471 at 1,306.941p
Day's Volume: 251,001
Last Close: 1,307.00p
Open: 1,307.00p
Day's Range 1,302.00p - 1,314.00p
52wk Range: 957.00p - 1,400.00p
Market Capitalisation: £1,322m
VWAP: 0.00p
Shares in Issue: 101m

Recent Trades History Greggs (GRG)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*5,4711,306.94118:38:23 - 23-Feb-18
Buy*3091,304.61217:57:34 - 23-Feb-18
Buy*5,3341,306.43717:42:47 - 23-Feb-18
Delayed publication
17:42:26 - 23-Feb-18
Buy*591,305.0017:26:50 - 23-Feb-18
Sell*751,304.09317:13:00 - 23-Feb-18
Buy*591,305.0017:12:48 - 23-Feb-18
Buy*2691,307.0017:10:18 - 23-Feb-18
Buy*9381,306.45417:05:13 - 23-Feb-18
Buy*7361,306.45317:05:13 - 23-Feb-18

Share Price History for Greggs

Time period:
Date Open High Low Close Volume
23rd Feb 2018 (Fri)1,307.001,314.001,302.001,307.00238,479
22nd Feb 2018 (Thu)1,306.001,309.001,291.001,304.00315,138
21st Feb 2018 (Wed)1,317.001,322.001,292.001,312.00137,680
20th Feb 2018 (Tue)1,322.001,324.001,311.001,316.00166,578
19th Feb 2018 (Mon)1,320.001,325.001,314.001,315.00120,152
16th Feb 2018 (Fri)1,320.001,325.001,313.001,316.00156,779
15th Feb 2018 (Thu)1,289.001,315.001,289.001,315.00228,063
14th Feb 2018 (Wed)1,291.001,294.001,273.001,287.00202,125
13th Feb 2018 (Tue)1,278.001,292.001,274.001,283.00236,247
12th Feb 2018 (Mon)1,278.001,287.001,266.001,276.00214,310
9th Feb 2018 (Fri)1,265.001,273.001,258.001,267.00329,727
8th Feb 2018 (Thu)1,275.001,289.001,262.001,267.00262,160
7th Feb 2018 (Wed)1,255.001,280.001,247.001,278.00302,807
6th Feb 2018 (Tue)1,246.001,261.001,246.001,256.0052,660
5th Feb 2018 (Mon)1,293.001,294.001,269.001,274.00266,459
2nd Feb 2018 (Fri)1,315.001,320.001,296.001,299.00239,090
1st Feb 2018 (Thu)1,320.001,327.001,314.001,321.00193,845
31st Jan 2018 (Wed)1,338.001,342.001,312.001,319.00254,720
30th Jan 2018 (Tue)1,340.001,341.001,329.001,335.00251,236
29th Jan 2018 (Mon)1,337.001,344.001,337.001,342.00158,991
26th Jan 2018 (Fri)1,337.001,343.001,336.001,342.00268,458
25th Jan 2018 (Thu)1,333.001,342.001,326.001,336.00147,855

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