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	1,800.00p on 18-09-2026 at 18:35:09
Change	4.00p 0.22%
Buy	1,795.00p
Sell	1,793.00p

Last Trade:	Buy 171.00 at 1,792.00p
Day's Volume:	839,183
Last Close:	1,800.00p
Open:	1,788.00p
ISIN:	GB00B63QSB39

Day's Range	1,770.00p - 1,800.00p
52wk Range:	1,408.00p - 2,046.00p
Market Capitalisation:	£1.84b
VWAP:	1,798.11994p
Shares in Issue:	101.96m

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*	171	1,792.00p	SI Trade	17:07:04 - 18-Sep-26
Buy*	3,096	1,795.615p	SI Trade Negotiated Trade	16:47:02 - 18-Sep-26
Buy*	8,095	1,800.00p	SI Trade	16:46:44 - 18-Sep-26
Buy*	11,446	1,800.00p	SI Trade	16:42:21 - 18-Sep-26
Buy*	1,392	1,800.00p	SI Trade	16:42:21 - 18-Sep-26
Buy*	2,018	1,800.18p	SI Trade Negotiated Trade	16:37:33 - 18-Sep-26
Buy*	2,119	1,800.00p	SI Trade	16:36:21 - 18-Sep-26
Buy*	5,399	1,800.00p	SI Trade	16:36:21 - 18-Sep-26
Buy*	1,260	1,800.00p	SI Trade	16:36:21 - 18-Sep-26
Buy*	2,231	1,800.00p	SI Trade	16:36:21 - 18-Sep-26

See more Greggs trades

Greggs (GRG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Sep 2026 (Fri)	1,788.00	1,800.00	1,770.00	1,800.00	839,183
17th Sep 2026 (Thu)	1,749.00	1,800.00	1,746.00	1,796.00	211,638
16th Sep 2026 (Wed)	1,713.00	1,758.00	1,706.00	1,750.00	226,026
15th Sep 2026 (Tue)	1,761.00	1,761.00	1,741.00	1,755.00	121,307
14th Sep 2026 (Mon)	1,730.00	1,756.00	1,730.00	1,742.00	123,218
11th Sep 2026 (Fri)	1,750.00	1,756.00	1,726.00	1,731.00	211,485
10th Sep 2026 (Thu)	1,775.00	1,775.00	1,739.00	1,752.00	153,353
9th Sep 2026 (Wed)	1,784.00	1,796.00	1,768.00	1,790.00	176,339
8th Sep 2026 (Tue)	1,832.00	1,832.00	1,784.00	1,784.00	205,786
7th Sep 2026 (Mon)	1,865.00	1,865.00	1,829.00	1,832.00	145,956
4th Sep 2026 (Fri)	1,855.00	1,876.00	1,841.00	1,865.00	325,473
3rd Sep 2026 (Thu)	1,853.00	1,855.00	1,825.00	1,855.00	143,325
2nd Sep 2026 (Wed)	1,834.00	1,853.00	1,831.00	1,845.00	228,949
1st Sep 2026 (Tue)	1,841.00	1,851.00	1,807.00	1,845.00	259,123
31st Aug 2026 (Mon)	1,854.00	1,854.00	1,854.00	1,854.00	0
28th Aug 2026 (Fri)	1,858.00	1,865.00	1,849.00	1,854.00	174,705
27th Aug 2026 (Thu)	1,862.00	1,875.00	1,847.00	1,847.00	197,523
26th Aug 2026 (Wed)	1,881.00	1,892.00	1,872.00	1,872.00	201,394
25th Aug 2026 (Tue)	1,875.00	1,884.00	1,862.00	1,882.00	304,808
24th Aug 2026 (Mon)	1,829.00	1,893.00	1,829.00	1,876.00	330,921
21st Aug 2026 (Fri)	1,844.00	1,844.00	1,807.00	1,838.00	200,942
20th Aug 2026 (Thu)	1,808.00	1,813.00	1,776.00	1,811.00	253,340
19th Aug 2026 (Wed)	1,790.00	1,826.00	1,777.00	1,803.00	502,076

See more Greggs price history

Date	Source	Headline
Greggs (GRG) Regulatory News
16th Sep 2026 8:50 am	RNS	Notice of Trading Update
10th Aug 2026 6:08 pm	RNS	Director/PDMR Shareholding
10th Aug 2026 6:07 pm	RNS	Director/PDMR Shareholding
29th Jul 2026 7:00 am	RNS	Interim Results
2nd Jul 2026 7:00 am	RNS	Notice of Interim Results
1st Jul 2026 7:00 am	RNS	CFO Retirement and Succession
24th Jun 2026 10:55 am	RNS	Director/PDMR Shareholding
22nd Jun 2026 12:10 pm	RNS	Director/PDMR Shareholding
22nd Jun 2026 12:10 pm	RNS	Director/PDMR Shareholding
8th Jun 2026 7:00 am	RNS	Appointment of Non-Executive Director

See more Greggs regulatory news

FTSE 100 Latest

Value10,659.13

Change-157.01