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	1,620.00p on 16-03-2026 at 11:23:51
Change	-29.00p -1.76%
Buy	1,620.00p
Sell	1,617.00p

Last Trade:	Buy 20.00 at 1,620.00p
Day's Volume:	105,553
Last Close:	1,649.00p
Open:	1,631.00p
ISIN:	GB00B63QSB39

Day's Range	1,587.00p - 1,634.00p
52wk Range:	1,408.00p - 2,202.00p
Market Capitalisation:	£1.65b
VWAP:	1,606.99144p
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*	20	1,620.00p	Automatic Execution	11:23:26 - 16-Mar-26
Sell*	12	1,619.00p	Automatic Execution	11:23:26 - 16-Mar-26
Sell*	49	1,619.00p	Automatic Execution	11:23:26 - 16-Mar-26
Sell*	1	1,620.00p	Automatic Execution	11:23:26 - 16-Mar-26
Sell*	8	1,619.00p	Automatic Execution	11:23:21 - 16-Mar-26
Sell*	13	1,620.00p	Automatic Execution	11:23:21 - 16-Mar-26
Sell*	20	1,620.00p	Automatic Execution	11:23:21 - 16-Mar-26
Buy*	35	1,622.00p	Automatic Execution	11:23:21 - 16-Mar-26
Buy*	2	1,622.00p	Automatic Execution	11:23:21 - 16-Mar-26
Buy*	56	1,622.00p	Automatic Execution	11:23:21 - 16-Mar-26

See more Greggs trades

Greggs (GRG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Mar 2026 (Mon)	1,631.00	1,634.00	1,587.00	1,649.00	105,553
13th Mar 2026 (Fri)	1,683.00	1,683.00	1,625.00	1,649.00	456,541
12th Mar 2026 (Thu)	1,664.00	1,722.00	1,646.00	1,682.00	550,246
11th Mar 2026 (Wed)	1,661.00	1,675.00	1,644.00	1,663.00	234,517
10th Mar 2026 (Tue)	1,678.00	1,680.00	1,632.00	1,667.00	428,859
9th Mar 2026 (Mon)	1,649.00	1,676.00	1,635.00	1,662.00	572,591
6th Mar 2026 (Fri)	1,676.00	1,702.00	1,658.00	1,676.00	597,712
5th Mar 2026 (Thu)	1,632.00	1,676.00	1,606.00	1,676.00	584,466
4th Mar 2026 (Wed)	1,608.00	1,652.00	1,608.00	1,632.00	698,719
3rd Mar 2026 (Tue)	1,540.00	1,618.00	1,510.00	1,605.00	1,099,018
2nd Mar 2026 (Mon)	1,566.00	1,572.00	1,539.00	1,571.00	737,050
27th Feb 2026 (Fri)	1,589.00	1,593.00	1,569.00	1,584.00	758,253
26th Feb 2026 (Thu)	1,594.00	1,611.00	1,582.00	1,589.00	327,641
25th Feb 2026 (Wed)	1,597.00	1,607.00	1,581.00	1,596.00	358,741
24th Feb 2026 (Tue)	1,612.00	1,640.00	1,584.00	1,596.00	446,625
23rd Feb 2026 (Mon)	1,595.00	1,612.00	1,566.00	1,581.00	361,404
20th Feb 2026 (Fri)	1,580.00	1,611.00	1,571.00	1,594.00	475,717
19th Feb 2026 (Thu)	1,604.00	1,610.00	1,563.00	1,579.00	605,875
18th Feb 2026 (Wed)	1,588.00	1,602.00	1,571.00	1,585.00	622,468
17th Feb 2026 (Tue)	1,562.00	1,583.00	1,556.00	1,563.00	387,202
16th Feb 2026 (Mon)	1,571.00	1,586.00	1,556.00	1,565.00	377,460

See more Greggs price history

Date	Source	Headline
Greggs (GRG) Regulatory News
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
19th Nov 2025 4:06 pm	RNS	Board Update
5th Nov 2025 3:29 pm	RNS	Director/PDMR Shareholding
5th Nov 2025 3:25 pm	RNS	Director/PDMR Shareholding

See more Greggs regulatory news

FTSE 100 Latest

Value10,302.72

Change41.57