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	1,546.50p on 07-04-2026 at 18:50:06
Change	-17.50p -1.12%
Buy	1,547.00p
Sell	1,544.00p

Last Trade:	Sell 3,380.00 at 1,561.656p
Day's Volume:	327,156
Last Close:	1,546.50p
Open:	1,565.00p
ISIN:	GB00B63QSB39

Day's Range	1,536.50p - 1,586.50p
52wk Range:	1,408.00p - 2,202.00p
Market Capitalisation:	£1.57b
VWAP:	1,565.42191p
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*	3,380	1,561.656p	SI Trade Suspected SELL Trade	16:47:09 - 07-Apr-26
Sell*	2,756	1,570.445p	SI Trade Suspected SELL Trade	16:47:09 - 07-Apr-26
Buy*	86,668	1,546.50p	Suspected BUY Trade	16:35:09 - 07-Apr-26
Buy*	28	1,547.00p	Automatic Execution	16:29:59 - 07-Apr-26
Buy*	47	1,546.50p	Automatic Execution	16:29:58 - 07-Apr-26
Buy*	95	1,546.50p	Automatic Execution	16:29:58 - 07-Apr-26
Sell*	6	1,544.00p	Automatic Execution	16:29:49 - 07-Apr-26
Sell*	80	1,544.00p	Automatic Execution	16:29:49 - 07-Apr-26
Sell*	95	1,544.00p	Automatic Execution	16:29:49 - 07-Apr-26
Buy*	56	1,546.00p	Automatic Execution	16:29:48 - 07-Apr-26

See more Greggs trades

Greggs (GRG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Apr 2026 (Tue)	1,565.00	1,586.50	1,536.50	1,546.50	327,156
6th Apr 2026 (Mon)	1,564.00	1,564.00	1,564.00	1,564.00	0
3rd Apr 2026 (Fri)	1,564.00	1,564.00	1,564.00	1,564.00	0
2nd Apr 2026 (Thu)	1,550.00	1,564.00	1,523.00	1,564.00	342,496
1st Apr 2026 (Wed)	1,550.00	1,560.00	1,527.00	1,546.00	291,580
31st Mar 2026 (Tue)	1,519.00	1,559.00	1,515.00	1,522.00	331,507
30th Mar 2026 (Mon)	1,475.00	1,510.00	1,475.00	1,510.00	281,970
27th Mar 2026 (Fri)	1,522.00	1,522.00	1,478.00	1,480.00	429,062
26th Mar 2026 (Thu)	1,517.00	1,542.00	1,509.00	1,521.00	205,356
25th Mar 2026 (Wed)	1,515.00	1,534.00	1,502.00	1,519.00	334,489
24th Mar 2026 (Tue)	1,534.00	1,534.00	1,500.00	1,500.00	316,232
23rd Mar 2026 (Mon)	1,514.00	1,554.00	1,477.00	1,506.00	531,306
20th Mar 2026 (Fri)	1,571.00	1,571.00	1,533.00	1,543.00	1,522,467
19th Mar 2026 (Thu)	1,582.00	1,592.00	1,557.00	1,560.00	389,689
18th Mar 2026 (Wed)	1,606.00	1,629.00	1,585.00	1,592.00	697,114
17th Mar 2026 (Tue)	1,612.00	1,617.00	1,587.00	1,607.00	397,732
16th Mar 2026 (Mon)	1,631.00	1,634.00	1,587.00	1,611.00	345,942
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

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

Value10,348.79

Change-87.50