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	1,646.00p on 14-04-2026 at 18:50:07
Change	41.50p 2.59%
Buy	1,641.00p
Sell	1,640.00p

Last Trade:	Buy 3,353.00 at 1,639.65p
Day's Volume:	331,932
Last Close:	1,646.00p
Open:	1,611.00p
ISIN:	GB00B63QSB39

Day's Range	1,607.00p - 1,649.00p
52wk Range:	1,408.00p - 2,202.00p
Market Capitalisation:	£1.68b
VWAP:	1,639.75671p
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*	3,353	1,639.65p	SI Trade Negotiated Trade	16:47:10 - 14-Apr-26
Buy*	266	1,646.00p	SI Trade	16:35:15 - 14-Apr-26
Buy*	1,126	1,646.00p	SI Trade	16:35:15 - 14-Apr-26
Buy*	428	1,646.00p	SI Trade	16:35:15 - 14-Apr-26
Buy*	107,414	1,646.00p	Suspected BUY Trade	16:35:15 - 14-Apr-26
Sell*	87	1,640.00p	SI Trade	16:29:54 - 14-Apr-26
Unknown*	1	1,640.50p	SI Trade	16:29:50 - 14-Apr-26
Buy*	61	1,640.50p	Automatic Execution	16:29:50 - 14-Apr-26
Sell*	90	1,640.00p	SI Trade	16:29:39 - 14-Apr-26
Buy*	93	1,640.50p	Automatic Execution	16:29:33 - 14-Apr-26

See more Greggs trades

Greggs (GRG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Apr 2026 (Tue)	1,611.00	1,649.00	1,607.00	1,646.00	331,932
13th Apr 2026 (Mon)	1,621.50	1,625.50	1,596.00	1,604.50	283,376
10th Apr 2026 (Fri)	1,600.50	1,613.50	1,591.50	1,613.50	433,090
9th Apr 2026 (Thu)	1,597.50	1,608.50	1,567.00	1,608.50	374,820
8th Apr 2026 (Wed)	1,590.50	1,627.50	1,581.50	1,591.00	339,413
7th Apr 2026 (Tue)	1,565.00	1,586.50	1,536.50	1,546.50	327,156
6th Apr 2026 (Mon)	1,564.00	1,564.00	1,564.00	1,564.00	0
3rd Apr 2026 (Fri)	1,564.00	1,564.00	1,564.00	1,564.00	0
2nd Apr 2026 (Thu)	1,550.00	1,564.00	1,523.00	1,564.00	342,496
1st Apr 2026 (Wed)	1,550.00	1,560.00	1,527.00	1,546.00	291,580
31st Mar 2026 (Tue)	1,519.00	1,559.00	1,515.00	1,522.00	331,507
30th Mar 2026 (Mon)	1,475.00	1,510.00	1,475.00	1,510.00	281,970
27th Mar 2026 (Fri)	1,522.00	1,522.00	1,478.00	1,480.00	429,062
26th Mar 2026 (Thu)	1,517.00	1,542.00	1,509.00	1,521.00	205,356
25th Mar 2026 (Wed)	1,515.00	1,534.00	1,502.00	1,519.00	334,489
24th Mar 2026 (Tue)	1,534.00	1,534.00	1,500.00	1,500.00	316,232
23rd Mar 2026 (Mon)	1,514.00	1,554.00	1,477.00	1,506.00	531,306
20th Mar 2026 (Fri)	1,571.00	1,571.00	1,533.00	1,543.00	1,522,467
19th Mar 2026 (Thu)	1,582.00	1,592.00	1,557.00	1,560.00	389,689
18th Mar 2026 (Wed)	1,606.00	1,629.00	1,585.00	1,592.00	697,114
17th Mar 2026 (Tue)	1,612.00	1,617.00	1,587.00	1,607.00	397,732
16th Mar 2026 (Mon)	1,631.00	1,634.00	1,587.00	1,611.00	345,942

See more Greggs price history

Date	Source	Headline
Greggs (GRG) Regulatory News
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
18th Dec 2025 7:00 am	RNS	Notice of Trading Update
16th Dec 2025 7:00 am	RNS	Appointment of Non-Executive Director
28th Nov 2025 2:45 pm	RNS	Holding(s) in Company
19th Nov 2025 4:06 pm	RNS	Board Update

See more Greggs regulatory news

FTSE 100 Latest

Value10,609.06

Change26.10