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	1,805.00p on 20-08-2026 at 11:30:51
Change	2.00p 0.11%
Buy	1,809.00p
Sell	1,804.00p

Last Trade:	Unknown 0.00 at 1,810.00p
Day's Volume:	41,417
Last Close:	1,803.00p
Open:	1,808.00p
ISIN:	GB00B63QSB39

Day's Range	1,776.00p - 1,813.00p
52wk Range:	1,408.00p - 2,046.00p
Market Capitalisation:	£1.84b
VWAP:	1,807.0525p
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
Unknown*	0	1,810.00p	SI Trade	12:30:51 - 20-Aug-26
Sell*	19	1,806.00p	SI Trade	12:29:02 - 20-Aug-26
Unknown*	0	1,808.00p	SI Trade	12:26:18 - 20-Aug-26
Unknown*	0	1,808.00p	SI Trade	12:26:18 - 20-Aug-26
Sell*	4	1,805.00p	SI Trade	12:23:55 - 20-Aug-26
Buy*	1	1,808.00p	SI Trade	12:23:26 - 20-Aug-26
Unknown*	0	1,808.00p	SI Trade	12:23:26 - 20-Aug-26
Unknown*	0	1,808.00p	SI Trade	12:23:26 - 20-Aug-26
Unknown*	0	1,807.00p	SI Trade	12:18:51 - 20-Aug-26
Sell*	1	1,806.00p	SI Trade	12:14:41 - 20-Aug-26

See more Greggs trades

Greggs (GRG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Aug 2026 (Wed)	1,790.00	1,826.00	1,777.00	1,803.00	502,076
18th Aug 2026 (Tue)	1,794.00	1,821.00	1,793.00	1,797.00	743,722
17th Aug 2026 (Mon)	1,824.00	1,829.00	1,798.00	1,798.00	368,069
14th Aug 2026 (Fri)	1,855.00	1,865.00	1,821.00	1,822.00	335,881
13th Aug 2026 (Thu)	1,850.00	1,855.00	1,837.00	1,846.00	1,463,626
12th Aug 2026 (Wed)	1,888.00	1,890.00	1,828.00	1,847.00	430,397
11th Aug 2026 (Tue)	1,902.00	1,902.00	1,859.00	1,892.00	312,569
10th Aug 2026 (Mon)	1,914.00	1,920.00	1,895.00	1,903.00	281,619
7th Aug 2026 (Fri)	1,891.00	1,936.00	1,891.00	1,918.00	354,220
6th Aug 2026 (Thu)	1,887.00	1,949.00	1,887.00	1,925.00	450,639
5th Aug 2026 (Wed)	1,950.00	1,974.00	1,932.00	1,933.00	501,623
4th Aug 2026 (Tue)	1,936.00	1,955.00	1,918.00	1,946.00	687,759
3rd Aug 2026 (Mon)	1,889.00	1,958.00	1,889.00	1,944.00	994,291
31st Jul 2026 (Fri)	1,969.00	1,985.00	1,866.00	1,880.00	1,237,342
30th Jul 2026 (Thu)	1,990.00	2,046.00	1,961.00	2,032.00	1,245,418
29th Jul 2026 (Wed)	1,822.00	2,002.00	1,773.00	2,002.00	2,864,673
28th Jul 2026 (Tue)	1,639.00	1,711.00	1,634.00	1,690.00	680,799
27th Jul 2026 (Mon)	1,591.00	1,637.00	1,591.00	1,635.00	549,349
24th Jul 2026 (Fri)	1,550.00	1,602.00	1,550.00	1,582.00	367,784
23rd Jul 2026 (Thu)	1,600.00	1,603.00	1,558.00	1,560.00	280,121
22nd Jul 2026 (Wed)	1,618.00	1,623.00	1,564.00	1,623.00	266,943
21st Jul 2026 (Tue)	1,568.00	1,602.00	1,565.00	1,590.00	823,315
20th Jul 2026 (Mon)	1,605.00	1,617.00	1,576.00	1,580.00	234,548

See more Greggs price history

Date	Source	Headline
Greggs (GRG) Regulatory News
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
27th May 2026 11:59 am	RNS	Director/PDMR Shareholding - Amendment

See more Greggs regulatory news

FTSE 100 Latest

Value10,719.72

Change-23.63