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	1,726.00p on 22-05-2026 at 17:45:09
Change	-2.00p -0.12%
Buy	1,724.00p
Sell	1,721.00p

Last Trade:	Buy 1,605.00 at 1,728.002p
Day's Volume:	239,106
Last Close:	1,726.00p
Open:	1,727.00p
ISIN:	GB00B63QSB39

Day's Range	1,717.00p - 1,743.00p
52wk Range:	1,408.00p - 2,120.00p
Market Capitalisation:	£1.76b
VWAP:	1,729.4892p
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*	1,605	1,728.002p	SI Trade Negotiated Trade	16:47:08 - 22-May-26
Sell*	2	1,726.00p	SI Trade	16:40:25 - 22-May-26
Buy*	69	1,726.00p	Automatic Execution	16:39:46 - 22-May-26
Buy*	219	1,726.00p	SI Trade	16:35:27 - 22-May-26
Buy*	539	1,726.00p	SI Trade	16:35:27 - 22-May-26
Buy*	68,828	1,726.00p	Suspected BUY Trade	16:35:27 - 22-May-26
Sell*	225	1,722.00p	SI Trade	16:29:49 - 22-May-26
Sell*	225	1,722.00p	SI Trade	16:29:42 - 22-May-26
Sell*	428	1,722.00p	SI Trade	16:29:41 - 22-May-26
Sell*	52	1,723.00p	Automatic Execution	16:29:41 - 22-May-26

See more Greggs trades

Greggs (GRG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st May 2026 (Thu)	1,671.00	1,728.00	1,671.00	1,728.00	197,064
20th May 2026 (Wed)	1,692.00	1,719.00	1,668.00	1,694.00	234,917
19th May 2026 (Tue)	1,728.00	1,741.00	1,681.00	1,690.00	481,438
18th May 2026 (Mon)	1,697.00	1,731.00	1,687.00	1,731.00	317,089
15th May 2026 (Fri)	1,697.00	1,698.00	1,658.00	1,697.00	343,162
14th May 2026 (Thu)	1,662.00	1,707.00	1,651.00	1,707.00	870,662
13th May 2026 (Wed)	1,640.00	1,656.00	1,620.00	1,651.00	831,198
12th May 2026 (Tue)	1,581.00	1,644.00	1,564.00	1,644.00	1,317,847
11th May 2026 (Mon)	1,470.00	1,522.00	1,466.00	1,522.00	490,215
8th May 2026 (Fri)	1,483.50	1,510.50	1,479.50	1,489.00	254,953
7th May 2026 (Thu)	1,512.00	1,512.00	1,468.00	1,500.00	534,876
6th May 2026 (Wed)	1,483.50	1,546.50	1,477.00	1,512.00	454,223
5th May 2026 (Tue)	1,516.50	1,523.50	1,448.00	1,472.50	446,503
4th May 2026 (Mon)	1,516.50	1,516.50	1,516.50	1,516.50	0
1st May 2026 (Fri)	1,531.00	1,531.50	1,515.00	1,516.50	198,310
30th Apr 2026 (Thu)	1,508.50	1,522.00	1,492.50	1,517.00	316,406
29th Apr 2026 (Wed)	1,581.50	1,591.00	1,556.50	1,557.00	232,485
28th Apr 2026 (Tue)	1,625.00	1,631.00	1,577.50	1,595.00	474,443
27th Apr 2026 (Mon)	1,633.00	1,661.00	1,628.50	1,636.00	323,607
24th Apr 2026 (Fri)	1,604.50	1,632.50	1,595.00	1,632.50	262,246
23rd Apr 2026 (Thu)	1,604.50	1,610.50	1,592.00	1,608.50	174,383
22nd Apr 2026 (Wed)	1,620.00	1,628.50	1,610.00	1,619.50	287,366

See more Greggs price history

Date	Source	Headline
Greggs (GRG) Regulatory News
19th May 2026 3:32 pm	RNS	Director/PDMR Shareholding
13th May 2026 3:40 pm	RNS	Result of AGM
12th May 2026 7:00 am	RNS	Trading Update
30th Apr 2026 7:00 am	RNS	Notice of Trading Update
13th Apr 2026 7:15 am	RNS	Annual Financial Report
13th Apr 2026 7:00 am	RNS-R	Greggs Publishes Sustainability Report For 2025
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

See more Greggs regulatory news

FTSE 100 Latest

Value10,466.26

Change22.79