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	1,558.00p on 28-11-2025 at 12:56:39
Change	-1.00p -0.06%
Buy	1,557.00p
Sell	1,554.00p

Last Trade:	Buy 31.00 at 1,556.19p
Day's Volume:	163,688
Last Close:	1,559.00p
Open:	1,565.00p
ISIN:	GB00B63QSB39

Day's Range	1,551.00p - 1,574.00p
52wk Range:	1,408.00p - 2,846.00p
Market Capitalisation:	£1.59b
VWAP:	1,565.73988p
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
Buy*	31	1,556.19p	Ordinary	12:56:38 - 28-Nov-25
Unknown*	0	1,555.00p	SI Trade	12:55:48 - 28-Nov-25
Buy*	2	1,558.00p	SI Trade	12:55:48 - 28-Nov-25
Buy*	9	1,558.00p	SI Trade	12:55:48 - 28-Nov-25
Sell*	1	1,555.163p	Ordinary	12:55:21 - 28-Nov-25
Buy*	3	1,558.00p	SI Trade	12:54:43 - 28-Nov-25
Buy*	77	1,558.00p	Automatic Execution	12:54:18 - 28-Nov-25
Sell*	1,000	1,556.155p	Ordinary	12:53:57 - 28-Nov-25
Buy*	1	1,558.00p	SI Trade	12:52:48 - 28-Nov-25
Unknown*	0	1,555.00p	SI Trade	12:52:30 - 28-Nov-25

See more Greggs trades

Greggs (GRG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Nov 2025 (Fri)	1,565.00	1,574.00	1,551.00	1,559.00	163,688
27th Nov 2025 (Thu)	1,550.00	1,561.00	1,529.00	1,559.00	330,286
26th Nov 2025 (Wed)	1,489.00	1,561.00	1,472.00	1,561.00	1,086,733
25th Nov 2025 (Tue)	1,420.00	1,479.00	1,408.00	1,470.00	436,854
24th Nov 2025 (Mon)	1,460.00	1,460.00	1,413.00	1,418.00	708,749
21st Nov 2025 (Fri)	1,430.00	1,468.00	1,416.00	1,450.00	968,809
20th Nov 2025 (Thu)	1,507.00	1,507.00	1,462.00	1,462.00	338,005
19th Nov 2025 (Wed)	1,491.00	1,500.00	1,481.00	1,492.00	278,515
18th Nov 2025 (Tue)	1,493.00	1,507.00	1,478.00	1,489.00	570,278
17th Nov 2025 (Mon)	1,551.00	1,551.00	1,504.00	1,505.00	315,950
14th Nov 2025 (Fri)	1,534.00	1,543.00	1,512.00	1,520.00	455,204
13th Nov 2025 (Thu)	1,540.00	1,575.00	1,540.00	1,544.00	344,936
12th Nov 2025 (Wed)	1,584.00	1,584.00	1,550.00	1,565.00	303,079
11th Nov 2025 (Tue)	1,577.00	1,577.00	1,541.00	1,558.00	403,497
10th Nov 2025 (Mon)	1,552.00	1,571.00	1,547.00	1,554.00	416,066
7th Nov 2025 (Fri)	1,600.00	1,600.00	1,556.00	1,557.00	452,140
6th Nov 2025 (Thu)	1,602.00	1,619.00	1,576.00	1,576.00	283,131
5th Nov 2025 (Wed)	1,575.00	1,619.00	1,568.00	1,607.00	431,518
4th Nov 2025 (Tue)	1,590.00	1,590.00	1,553.00	1,568.00	459,774
3rd Nov 2025 (Mon)	1,610.00	1,621.00	1,590.00	1,590.00	401,629
31st Oct 2025 (Fri)	1,659.00	1,665.00	1,613.00	1,613.00	559,351
30th Oct 2025 (Thu)	1,673.00	1,675.00	1,646.00	1,659.00	419,546
29th Oct 2025 (Wed)	1,687.00	1,696.00	1,665.00	1,672.00	427,096
28th Oct 2025 (Tue)	1,681.00	1,696.00	1,672.00	1,688.00	190,645

See more Greggs price history

Date	Source	Headline
Greggs (GRG) Regulatory News
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
1st Oct 2025 7:00 am	RNS	Q3 Trading Update
15th Sep 2025 7:00 am	RNS	Notice of Trading Update
28th Aug 2025 7:00 am	RNS	Board Update
20th Aug 2025 11:18 am	RNS	Director/PDMR Shareholding
29th Jul 2025 7:00 am	RNS	Interim Results
29th Jul 2025 7:00 am	RNS	Appointment of Non-Executive Director
15th Jul 2025 7:00 am	RNS	Notice of Interim Results

See more Greggs regulatory news

FTSE 100 Latest

Value9,707.78

Change13.85