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	1,680.00p on 06-02-2026 at 19:30:06
Change	5.00p 0.3%
Buy	1,674.00p
Sell	1,673.00p

Last Trade:	Buy 723.00 at 1,680.00p
Day's Volume:	249,725
Last Close:	1,680.00p
Open:	1,675.00p
ISIN:	GB00B63QSB39

Day's Range	1,653.00p - 1,683.00p
52wk Range:	1,408.00p - 2,202.00p
Market Capitalisation:	£1.71b
VWAP:	1,675.629p
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*	723	1,680.00p	SI Trade	16:35:05 - 06-Feb-26
Sell*	148,602	1,680.00p	Uncrossing Trade	16:35:05 - 06-Feb-26
Sell*	1	1,673.00p	Automatic Execution	16:29:53 - 06-Feb-26
Unknown*	67	1,673.50p	SI Trade	16:29:50 - 06-Feb-26
Sell*	57	1,673.00p	Automatic Execution	16:29:41 - 06-Feb-26
Sell*	2	1,673.00p	SI Trade	16:29:28 - 06-Feb-26
Sell*	150	1,673.80p	Ordinary	16:29:16 - 06-Feb-26
Sell*	5	1,673.00p	SI Trade	16:29:12 - 06-Feb-26
Sell*	6	1,673.00p	SI Trade	16:27:52 - 06-Feb-26
Buy*	8	1,674.611p	Ordinary	16:27:45 - 06-Feb-26

See more Greggs trades

Greggs (GRG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	1,675.00	1,683.00	1,653.00	1,680.00	249,725
5th Feb 2026 (Thu)	1,704.00	1,704.00	1,672.00	1,675.00	857,518
4th Feb 2026 (Wed)	1,628.00	1,708.00	1,623.00	1,705.00	1,604,413
3rd Feb 2026 (Tue)	1,645.00	1,645.00	1,610.00	1,621.00	474,702
2nd Feb 2026 (Mon)	1,604.00	1,643.00	1,604.00	1,643.00	409,323
30th Jan 2026 (Fri)	1,626.00	1,641.00	1,607.00	1,607.00	870,723
29th Jan 2026 (Thu)	1,655.00	1,661.00	1,625.00	1,625.00	369,327
28th Jan 2026 (Wed)	1,650.00	1,663.00	1,632.00	1,647.00	540,669
27th Jan 2026 (Tue)	1,661.00	1,661.00	1,625.00	1,633.00	462,995
26th Jan 2026 (Mon)	1,661.00	1,679.00	1,661.00	1,665.00	270,119
23rd Jan 2026 (Fri)	1,665.00	1,669.00	1,650.00	1,663.00	202,663
22nd Jan 2026 (Thu)	1,666.00	1,679.00	1,642.00	1,660.00	409,094
21st Jan 2026 (Wed)	1,654.00	1,676.00	1,626.00	1,650.00	408,777
20th Jan 2026 (Tue)	1,666.00	1,672.00	1,644.00	1,658.00	328,100
19th Jan 2026 (Mon)	1,647.00	1,673.00	1,638.00	1,669.00	310,606
16th Jan 2026 (Fri)	1,675.00	1,684.00	1,641.00	1,655.00	322,176
15th Jan 2026 (Thu)	1,639.00	1,698.00	1,631.00	1,673.00	577,764
14th Jan 2026 (Wed)	1,627.00	1,645.00	1,606.00	1,631.00	438,965
13th Jan 2026 (Tue)	1,628.00	1,646.00	1,623.00	1,628.00	313,091
12th Jan 2026 (Mon)	1,637.00	1,666.00	1,618.00	1,625.00	520,169
9th Jan 2026 (Fri)	1,650.00	1,672.00	1,628.00	1,636.00	628,472
8th Jan 2026 (Thu)	1,744.00	1,756.00	1,590.00	1,657.00	2,642,784
7th Jan 2026 (Wed)	1,720.00	1,777.00	1,707.00	1,773.00	870,500

See more Greggs price history

Date	Source	Headline
Greggs (GRG) Regulatory News
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
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

See more Greggs regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53