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	2,118.00p on 27-05-2025 at 18:40:08
Change	42.00p 2.02%
Buy	2,114.00p
Sell	2,106.00p
Buy / Sell GRG Shares

Last Trade:	Buy 1,151.00 at 2,118.00p
Day's Volume:	568,691
Last Close:	2,118.00p
Open:	2,088.00p
ISIN:	GB00B63QSB39

Day's Range	2,056.00p - 2,120.00p
52wk Range:	1,660.00p - 3,250.00p
Market Capitalisation:	£2,157m
VWAP:	2,093.17648p
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*	1,151	2,118.00p	Ordinary	16:36:20 - 27-May-25
Buy*	415	2,118.00p	SI Trade	16:35:22 - 27-May-25
Buy*	1,745	2,118.00p	SI Trade	16:35:22 - 27-May-25
Buy*	113,496	2,118.00p	Suspected BUY Trade	16:35:22 - 27-May-25
Sell*	86	2,106.00p	Automatic Execution	16:29:58 - 27-May-25
Sell*	66	2,108.00p	Automatic Execution	16:29:58 - 27-May-25
Sell*	191	2,108.00p	Automatic Execution	16:29:58 - 27-May-25
Sell*	218	2,108.00p	Automatic Execution	16:29:58 - 27-May-25
Sell*	10	2,108.00p	Automatic Execution	16:29:57 - 27-May-25
Sell*	99	2,108.00p	SI Trade	16:29:57 - 27-May-25

See more Greggs trades

Greggs (GRG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th May 2025 (Mon)	2,076.00	2,076.00	2,076.00	2,076.00	0
23rd May 2025 (Fri)	2,076.00	2,100.00	2,040.00	2,076.00	320,734
22nd May 2025 (Thu)	2,162.00	2,162.00	2,096.00	2,096.00	714,833
21st May 2025 (Wed)	2,166.00	2,174.00	2,118.00	2,164.00	441,796
20th May 2025 (Tue)	2,170.00	2,202.00	2,100.00	2,182.00	1,496,569
19th May 2025 (Mon)	2,018.00	2,024.00	1,961.00	1,999.00	604,963
16th May 2025 (Fri)	1,978.00	2,050.00	1,955.00	2,038.00	570,110
15th May 2025 (Thu)	1,930.00	1,955.00	1,917.00	1,955.00	559,953
14th May 2025 (Wed)	1,928.00	1,958.00	1,919.00	1,938.00	374,647
13th May 2025 (Tue)	1,862.00	1,931.00	1,852.00	1,929.00	698,114
12th May 2025 (Mon)	1,845.00	1,866.00	1,819.00	1,860.00	716,018
9th May 2025 (Fri)	1,822.00	1,846.00	1,815.00	1,822.00	189,861
8th May 2025 (Thu)	1,879.00	1,879.00	1,817.00	1,820.00	343,153
7th May 2025 (Wed)	1,820.00	1,838.00	1,810.00	1,835.00	168,264
6th May 2025 (Tue)	1,801.00	1,828.00	1,795.00	1,828.00	304,153
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

See more Greggs price history

Date	Source	Headline
Greggs (GRG) Regulatory News
21st May 2025 3:36 pm	RNS	Result of AGM
20th May 2025 7:00 am	RNS	Trading Update
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

See more Greggs regulatory news

FTSE 100 Latest

Value8,778.05

Change60.08