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	1,818.00p on 06-05-2025 at 08:26:50
Change	34.00p 1.91%
Buy	1,821.00p
Sell	1,819.00p
Buy / Sell GRG Shares

Last Trade:	Buy 81.00 at 1,820.283p
Day's Volume:	50,971
Last Close:	1,784.00p
Open:	1,801.00p
ISIN:	GB00B63QSB39

Day's Range	1,795.00p - 1,823.00p
52wk Range:	1,660.00p - 3,250.00p
Market Capitalisation:	£1,851m
VWAP:	1,807.92278p
Shares in Issue:	102m

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*	81	1,820.283p	Ordinary	09:26:50 - 06-May-25
Buy*	28	1,818.00p	Automatic Execution	09:24:33 - 06-May-25
Sell*	40	1,815.00p	SI Trade	09:24:32 - 06-May-25
Buy*	28	1,817.00p	Automatic Execution	09:24:32 - 06-May-25
Sell*	28	1,816.00p	Automatic Execution	09:24:32 - 06-May-25
Buy*	158	1,817.00p	Automatic Execution	09:24:32 - 06-May-25
Buy*	10	1,817.00p	Automatic Execution	09:24:32 - 06-May-25
Buy*	24	1,817.00p	Automatic Execution	09:24:32 - 06-May-25
Unknown*	21	1,816.00p	SI Trade	09:23:30 - 06-May-25
Buy*	28	1,816.00p	Automatic Execution	09:23:00 - 06-May-25

See more Greggs trades

Greggs (GRG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th May 2025 (Mon)	1,784.00	1,784.00	1,784.00	1,784.00	0
2nd May 2025 (Fri)	1,836.00	1,836.00	1,784.00	1,784.00	615,090
1st May 2025 (Thu)	1,805.00	1,833.00	1,794.00	1,829.00	162,137
30th Apr 2025 (Wed)	1,865.00	1,873.00	1,833.00	1,857.00	285,419
29th Apr 2025 (Tue)	1,830.00	1,878.00	1,820.00	1,854.00	260,797
28th Apr 2025 (Mon)	1,826.00	1,855.00	1,816.00	1,835.00	256,031
25th Apr 2025 (Fri)	1,865.00	1,873.00	1,815.00	1,815.00	155,324
24th Apr 2025 (Thu)	1,836.00	1,848.00	1,820.00	1,845.00	276,380
23rd Apr 2025 (Wed)	1,870.00	1,870.00	1,834.00	1,837.00	290,503
22nd Apr 2025 (Tue)	1,836.00	1,857.00	1,815.00	1,842.00	291,921
21st Apr 2025 (Mon)	1,834.00	1,834.00	1,834.00	1,834.00	0
18th Apr 2025 (Fri)	1,834.00	1,834.00	1,834.00	1,834.00	0
17th Apr 2025 (Thu)	1,802.00	1,836.00	1,783.00	1,834.00	115,657
16th Apr 2025 (Wed)	1,830.00	1,830.00	1,798.00	1,815.00	131,056
15th Apr 2025 (Tue)	1,799.00	1,839.00	1,794.00	1,839.00	281,312
14th Apr 2025 (Mon)	1,769.00	1,803.00	1,767.00	1,795.00	273,779
11th Apr 2025 (Fri)	1,778.00	1,778.00	1,730.00	1,752.00	324,830
10th Apr 2025 (Thu)	1,750.00	1,800.00	1,749.00	1,770.00	949,766
9th Apr 2025 (Wed)	1,720.00	1,739.00	1,687.00	1,712.00	291,509
8th Apr 2025 (Tue)	1,726.00	1,775.00	1,692.00	1,746.00	671,611
7th Apr 2025 (Mon)	1,700.00	1,780.00	1,660.00	1,687.00	762,426

See more Greggs price history

Date	Source	Headline
Greggs (GRG) Regulatory News
25th Apr 2025 7:00 am	RNS	Notice of Trading Update
16th Apr 2025 9:43 am	RNS	Annual Financial Report
16th Apr 2025 7:15 am	RNS	Annual Financial Report
16th Apr 2025 7:00 am	RNS-R	Greggs Publishes Sustainability Report For 2024
26th Mar 2025 1:05 pm	RNS	Director/PDMR Shareholding
26th Mar 2025 1:04 pm	RNS	Director/PDMR Shareholding
26th Mar 2025 10:17 am	RNS	Director/PDMR Shareholding
26th Mar 2025 10:14 am	RNS	Director/PDMR Shareholding
4th Mar 2025 7:00 am	RNS	Preliminary Results
6th Feb 2025 7:00 am	RNS	Notice of Preliminary Results

See more Greggs regulatory news

FTSE 100 Latest

Value8,600.15

Change3.80