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	1,590.00p on 28-08-2025 at 18:50:06
Change	-12.00p -0.75%
Buy	1,594.00p
Sell	1,593.00p

Last Trade:	Sell 7,500.00 at 1,590.00p
Day's Volume:	495,287
Last Close:	1,590.00p
Open:	1,620.00p
ISIN:	GB00B63QSB39

Day's Range	1,589.00p - 1,620.00p
52wk Range:	1,499.00p - 3,250.00p
Market Capitalisation:	£1.62b
VWAP:	1,595.76564p
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
Sell*	7,500	1,590.00p	Ordinary	16:36:00 - 28-Aug-25
Sell*	168	1,590.00p	SI Trade	16:35:26 - 28-Aug-25
Sell*	367	1,590.00p	SI Trade	16:35:26 - 28-Aug-25
Sell*	95,326	1,590.00p	Uncrossing Trade	16:35:26 - 28-Aug-25
Unknown*	0	1,594.00p	SI Trade	16:29:50 - 28-Aug-25
Sell*	60	1,593.81p	Ordinary	16:29:49 - 28-Aug-25
Buy*	2	1,594.00p	Ordinary	16:29:48 - 28-Aug-25
Buy*	2	1,594.00p	SI Trade	16:29:43 - 28-Aug-25
Buy*	5	1,594.00p	SI Trade	16:29:28 - 28-Aug-25
Buy*	1	1,594.00p	SI Trade	16:29:28 - 28-Aug-25

See more Greggs trades

Greggs (GRG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	1,600.00	1,617.00	1,587.00	1,602.00	367,525
26th Aug 2025 (Tue)	1,634.00	1,635.00	1,595.00	1,595.00	564,868
25th Aug 2025 (Mon)	1,631.00	1,631.00	1,631.00	1,631.00	0
22nd Aug 2025 (Fri)	1,586.00	1,631.00	1,583.00	1,631.00	658,863
21st Aug 2025 (Thu)	1,611.00	1,615.00	1,585.00	1,590.00	477,247
20th Aug 2025 (Wed)	1,608.00	1,615.00	1,592.00	1,611.00	684,994
19th Aug 2025 (Tue)	1,569.00	1,618.00	1,569.00	1,618.00	1,946,313
18th Aug 2025 (Mon)	1,593.00	1,593.00	1,566.00	1,573.00	375,266
15th Aug 2025 (Fri)	1,613.00	1,618.00	1,585.00	1,585.00	927,702
14th Aug 2025 (Thu)	1,583.00	1,608.00	1,565.00	1,605.00	444,975
13th Aug 2025 (Wed)	1,625.00	1,636.00	1,576.00	1,581.00	571,815
12th Aug 2025 (Tue)	1,631.00	1,640.00	1,609.00	1,622.00	326,092
11th Aug 2025 (Mon)	1,629.00	1,644.00	1,618.00	1,625.00	533,426
8th Aug 2025 (Fri)	1,621.00	1,640.00	1,621.00	1,630.00	365,494
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

See more Greggs price history

Date	Source	Headline
Greggs (GRG) Regulatory News
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
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

See more Greggs regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68