Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Embracer Grp (0GFE) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 5,128 45.92033 SI Trade
Negotiated Trade
 17:39:11 - 06-Feb-26
Unknown* 1,063 46.06812 SI Trade
Negotiated Trade
 17:39:11 - 06-Feb-26
Unknown* 1,996 46.03257 SI Trade
Negotiated Trade
 17:36:45 - 06-Feb-26
Unknown* 617 46.26647 SI Trade
Negotiated Trade
 17:33:06 - 06-Feb-26
Unknown* 5,776 46.535 SI Trade
 16:29:47 - 06-Feb-26
Unknown* 95 46.675 SI Trade
 16:22:01 - 06-Feb-26
Unknown* 725 46.68 SI Trade
 16:15:12 - 06-Feb-26
Unknown* 84 46.13 SI Trade
 15:33:35 - 06-Feb-26
Unknown* 84 46.13 SI Trade
 15:33:35 - 06-Feb-26
Unknown* 101 46.38 SI Trade
 15:04:45 - 06-Feb-26
Unknown* 101 46.38 SI Trade
 15:04:45 - 06-Feb-26
Unknown* 26 46.575 SI Trade
 14:48:50 - 06-Feb-26
Unknown* 484 46.61 SI Trade
 14:48:28 - 06-Feb-26
Unknown* 3,666 46.74 SI Trade
 14:43:40 - 06-Feb-26
Unknown* 2,050 47.02 SI Trade
 14:38:45 - 06-Feb-26
Unknown* 1 46.99 SI Trade
 14:33:27 - 06-Feb-26
Unknown* 101 46.545 SI Trade
 13:33:06 - 06-Feb-26
Unknown* 521 46.53 SI Trade
 12:26:53 - 06-Feb-26
Unknown* 180 46.335 SI Trade
 11:44:49 - 06-Feb-26
Unknown* 360 46.335 SI Trade
 11:44:49 - 06-Feb-26
Unknown* 664 46.32 SI Trade
 11:44:49 - 06-Feb-26
Unknown* 350 46.335 SI Trade
 11:44:49 - 06-Feb-26
Unknown* 39 46.335 OTC Trade
 11:28:46 - 06-Feb-26
Unknown* 22 45.975 SI Trade
 10:59:50 - 06-Feb-26
Unknown* 22 45.975 SI Trade
 10:59:50 - 06-Feb-26
Unknown* 174 45.795 SI Trade
 10:43:42 - 06-Feb-26
Unknown* 31 45.8375 SI Trade
 10:37:08 - 06-Feb-26
Unknown* 29 45.875 SI Trade
 10:35:04 - 06-Feb-26
Unknown* 29 45.92 SI Trade
 10:25:36 - 06-Feb-26
Unknown* 602 45.79 SI Trade
 10:10:40 - 06-Feb-26
Unknown* 128 45.79 SI Trade
 10:08:03 - 06-Feb-26
Unknown* 168 45.7325 SI Trade
 10:04:12 - 06-Feb-26
Unknown* 168 45.7325 SI Trade
 10:04:12 - 06-Feb-26
Unknown* 387 45.77 SI Trade
 10:01:42 - 06-Feb-26
Unknown* 499 45.7475 SI Trade
 09:55:16 - 06-Feb-26
Unknown* 188 45.565 SI Trade
 09:44:30 - 06-Feb-26
Unknown* 99 45.41 SI Trade
 09:14:24 - 06-Feb-26
Unknown* 0 45.565 OTC Trade
 08:00:12 - 06-Feb-26
Unknown* 0 45.565 OTC Trade
 08:00:12 - 06-Feb-26
Unknown* 0 45.565 OTC Trade
 08:00:12 - 06-Feb-26
Unknown* 0 45.565 OTC Trade
 08:00:12 - 06-Feb-26
Unknown* 0 45.565 OTC Trade
 08:00:12 - 06-Feb-26
Unknown* 0 45.565 OTC Trade
 08:00:12 - 06-Feb-26
Unknown* 103 47.28727 SI Trade
Negotiated Trade
 17:53:18 - 05-Feb-26
Unknown* 33,774 46.81719 SI Trade
Negotiated Trade
 17:53:18 - 05-Feb-26
Unknown* 12,366 46.87876 SI Trade
Negotiated Trade
 17:51:27 - 05-Feb-26
Unknown* 363 47.01406 SI Trade
Negotiated Trade
 17:32:12 - 05-Feb-26
Unknown* 99 45.935 SI Trade
 16:24:51 - 05-Feb-26
Unknown* 112 46.0575 SI Trade
 16:06:38 - 05-Feb-26
Unknown* 112 46.0575 SI Trade
 16:06:38 - 05-Feb-26
Unknown* 730 46.065 SI Trade
 15:00:31 - 05-Feb-26
Unknown* 323 46.51 SI Trade
 14:39:22 - 05-Feb-26
Unknown* 256 46.6575 SI Trade
 13:40:01 - 05-Feb-26
Unknown* 15 46.685 SI Trade
 13:26:09 - 05-Feb-26
Unknown* 4 46.78 SI Trade
 12:59:34 - 05-Feb-26
Unknown* 5 46.79 SI Trade
 12:59:25 - 05-Feb-26
Unknown* 343 46.63 SI Trade
 11:57:48 - 05-Feb-26
Unknown* 1,924 46.6275 SI Trade
 11:32:59 - 05-Feb-26
Unknown* 1,125 46.81 SI Trade
 11:16:31 - 05-Feb-26
Unknown* 547 47.00 SI Trade
 11:05:01 - 05-Feb-26
Unknown* 2,066 47.00 SI Trade
 11:05:01 - 05-Feb-26
Unknown* 22 47.175 OTC Trade
 09:54:54 - 05-Feb-26
Unknown* 2,721 47.0375 SI Trade
 09:50:03 - 05-Feb-26
Unknown* 687 47.045 SI Trade
 09:49:10 - 05-Feb-26
Unknown* 10,000 47.30 SI Trade
 08:59:27 - 05-Feb-26
Unknown* 3,342 47.22 SI Trade
 08:45:13 - 05-Feb-26
Unknown* 0 47.325 OTC Trade
 08:23:15 - 05-Feb-26
Unknown* 286 47.445 SI Trade
 08:15:57 - 05-Feb-26
Unknown* 43 47.38 SI Trade
 08:15:52 - 05-Feb-26
Unknown* 259 46.705 SI Trade
 08:06:58 - 05-Feb-26
Unknown* 43 46.7925 SI Trade
 08:02:17 - 05-Feb-26
Unknown* 43 46.7925 SI Trade
 08:02:17 - 05-Feb-26
Unknown* 43 46.7925 SI Trade
 08:02:14 - 05-Feb-26
Unknown* 43 46.7925 SI Trade
 08:02:14 - 05-Feb-26
Unknown* 43 46.7875 SI Trade
 08:02:10 - 05-Feb-26
Unknown* 43 46.7875 SI Trade
 08:02:10 - 05-Feb-26
Unknown* 43 46.7875 SI Trade
 08:02:07 - 05-Feb-26
Unknown* 43 46.7875 SI Trade
 08:02:07 - 05-Feb-26
Unknown* 43 46.7875 SI Trade
 08:02:04 - 05-Feb-26
Unknown* 43 46.7875 SI Trade
 08:02:04 - 05-Feb-26
Unknown* 4 46.805 SI Trade
 08:01:57 - 05-Feb-26
Unknown* 4 46.805 SI Trade
 08:01:57 - 05-Feb-26
Unknown* 70 46.555 SI Trade
 08:00:39 - 05-Feb-26
Unknown* 138 46.555 SI Trade
 08:00:39 - 05-Feb-26
Unknown* 70 46.555 SI Trade
 08:00:39 - 05-Feb-26
Unknown* 138 46.555 SI Trade
 08:00:39 - 05-Feb-26
Unknown* 9 46.76 OTC Trade
 08:00:07 - 05-Feb-26
Unknown* 416 46.49474 SI Trade
Negotiated Trade
 17:33:12 - 04-Feb-26
Unknown* 13,418 46.31734 SI Trade
Negotiated Trade
 17:11:00 - 04-Feb-26
Unknown* 49,979 46.3657 SI Trade
Negotiated Trade
 16:42:23 - 04-Feb-26
Unknown* 471 46.555 SI Trade
 16:29:55 - 04-Feb-26
Unknown* 125 46.48 SI Trade
 16:24:36 - 04-Feb-26
Unknown* 195 46.35 SI Trade
 16:24:08 - 04-Feb-26
Unknown* 185 46.35 SI Trade
 16:24:01 - 04-Feb-26
Unknown* 185 46.35 SI Trade
 16:24:01 - 04-Feb-26
Unknown* 185 46.34 SI Trade
 16:21:17 - 04-Feb-26
Unknown* 185 46.34 SI Trade
 16:21:17 - 04-Feb-26
Unknown* 680 46.41 SI Trade
 16:20:00 - 04-Feb-26
Unknown* 187 46.375 SI Trade
 16:18:09 - 04-Feb-26
Unknown* 200 46.30 SI Trade
 16:11:41 - 04-Feb-26
Unknown* 33 46.48 SI Trade
 15:59:58 - 04-Feb-26
Unknown* 120 45.97 SI Trade
 14:59:11 - 04-Feb-26
Unknown* 400 46.03 SI Trade
 14:57:28 - 04-Feb-26
Unknown* 500 46.135 OTC Trade
 14:17:35 - 04-Feb-26
Unknown* 400 46.125 SI Trade
 14:14:19 - 04-Feb-26
Unknown* 1,219 45.93 SI Trade
 14:12:00 - 04-Feb-26
Unknown* 9 45.75 OTC Trade
 13:39:18 - 04-Feb-26
Unknown* 24 45.795 SI Trade
 13:34:28 - 04-Feb-26
Unknown* 31 45.795 SI Trade
 13:34:23 - 04-Feb-26
Unknown* 5 45.825 SI Trade
 13:34:12 - 04-Feb-26
Unknown* 338 45.89 SI Trade
 13:25:35 - 04-Feb-26
Unknown* 80 45.985 SI Trade
 13:25:34 - 04-Feb-26
Unknown* 90 46.0125 SI Trade
 13:24:57 - 04-Feb-26
Unknown* 90 46.0125 SI Trade
 13:24:57 - 04-Feb-26
Unknown* 211 46.0125 SI Trade
 13:24:53 - 04-Feb-26
Unknown* 211 46.0125 SI Trade
 13:24:53 - 04-Feb-26
Unknown* 132 46.025 SI Trade
 13:18:09 - 04-Feb-26
Unknown* 132 46.025 SI Trade
 13:18:09 - 04-Feb-26
Unknown* 138 46.0075 SI Trade
 13:14:37 - 04-Feb-26
Unknown* 138 46.0075 SI Trade
 13:14:37 - 04-Feb-26
Unknown* 173 46.005 SI Trade
 13:14:09 - 04-Feb-26
Unknown* 173 46.005 SI Trade
 13:14:09 - 04-Feb-26
Unknown* 288 46.005 SI Trade
 13:14:06 - 04-Feb-26
Unknown* 288 46.005 SI Trade
 13:14:06 - 04-Feb-26
Unknown* 98 46.005 SI Trade
 13:14:06 - 04-Feb-26
Unknown* 98 46.005 SI Trade
 13:14:06 - 04-Feb-26
Unknown* 116 46.175 SI Trade
 13:08:04 - 04-Feb-26
Unknown* 72 46.175 SI Trade
 13:07:38 - 04-Feb-26
Unknown* 13,292 46.18 SI Trade
 12:02:09 - 04-Feb-26
Unknown* 13,292 46.18 SI Trade
 12:02:09 - 04-Feb-26
Unknown* 387 46.18 OTC Trade
 11:57:52 - 04-Feb-26
Unknown* 26,666 46.4851 SI Trade
 11:43:05 - 04-Feb-26
Unknown* 94 46.2375 SI Trade
 11:42:57 - 04-Feb-26
Unknown* 62 46.255 SI Trade
 11:28:38 - 04-Feb-26
Unknown* 151 46.255 SI Trade
 11:28:37 - 04-Feb-26
Unknown* 172 46.115 SI Trade
 11:26:54 - 04-Feb-26
Unknown* 172 46.115 SI Trade
 11:26:54 - 04-Feb-26
Unknown* 166 46.115 SI Trade
 11:21:23 - 04-Feb-26
Unknown* 166 46.115 SI Trade
 11:21:23 - 04-Feb-26
Unknown* 146 46.0525 SI Trade
 11:21:02 - 04-Feb-26
Unknown* 146 46.0525 SI Trade
 11:21:02 - 04-Feb-26
Unknown* 122 46.065 SI Trade
 11:15:32 - 04-Feb-26
Unknown* 122 46.065 SI Trade
 11:15:32 - 04-Feb-26
Unknown* 164 46.0725 SI Trade
 11:13:52 - 04-Feb-26
Unknown* 164 46.0725 SI Trade
 11:13:52 - 04-Feb-26
Unknown* 155 46.0225 SI Trade
 11:10:39 - 04-Feb-26
Unknown* 155 46.0225 SI Trade
 11:10:39 - 04-Feb-26
Unknown* 66 46.01 SI Trade
 11:06:57 - 04-Feb-26
Unknown* 66 46.01 SI Trade
 11:06:57 - 04-Feb-26
Unknown* 94 46.22 SI Trade
 11:02:30 - 04-Feb-26
Unknown* 229 46.395 SI Trade
 10:05:21 - 04-Feb-26
Unknown* 229 46.395 SI Trade
 10:05:21 - 04-Feb-26
Unknown* 662 46.0775 SI Trade
 09:36:14 - 04-Feb-26
Unknown* 662 46.0775 SI Trade
 09:36:14 - 04-Feb-26
Unknown* 94 45.96 SI Trade
 09:27:03 - 04-Feb-26
Unknown* 94 45.96 SI Trade
 09:27:03 - 04-Feb-26
Unknown* 5,000 46.20 SI Trade
 09:04:38 - 04-Feb-26
Unknown* 0 46.925 OTC Trade
 08:22:12 - 04-Feb-26
Unknown* 0 46.925 OTC Trade
 08:22:12 - 04-Feb-26
Unknown* 1 46.925 OTC Trade
 08:22:11 - 04-Feb-26
Unknown* 115 46.925 SI Trade
 08:20:34 - 04-Feb-26
Unknown* 3 47.76 OTC Trade
 08:00:10 - 04-Feb-26
Unknown* 73 47.19466 SI Trade
Negotiated Trade
 17:31:52 - 03-Feb-26
Unknown* 4,200 48.2194 SI Trade
Negotiated Trade
 17:26:16 - 03-Feb-26
Unknown* 1,994 48.22157 SI Trade
Negotiated Trade
 17:10:05 - 03-Feb-26
Unknown* 7 47.51 SI Trade
 16:24:59 - 03-Feb-26
Unknown* 189 47.52 SI Trade
 16:24:14 - 03-Feb-26
Unknown* 408 47.5125 SI Trade
 16:14:38 - 03-Feb-26
Unknown* 641 47.625 SI Trade
 16:13:30 - 03-Feb-26
Unknown* 772 47.535 SI Trade
 16:09:23 - 03-Feb-26
Unknown* 50 47.44 SI Trade
 16:07:35 - 03-Feb-26
Unknown* 538 47.44 SI Trade
 16:06:36 - 03-Feb-26
Unknown* 750 47.38 SI Trade
 15:57:01 - 03-Feb-26
Unknown* 750 47.38 SI Trade
 15:57:01 - 03-Feb-26
Unknown* 468 47.015 SI Trade
 15:11:22 - 03-Feb-26
Unknown* 143 47.065 SI Trade
 15:10:54 - 03-Feb-26
Unknown* 142 47.065 SI Trade
 15:10:54 - 03-Feb-26
Unknown* 334 47.2475 SI Trade
 15:09:52 - 03-Feb-26
Unknown* 1,010 47.395 SI Trade
 14:54:05 - 03-Feb-26
Unknown* 90 47.2575 SI Trade
 14:53:14 - 03-Feb-26
Unknown* 90 47.2575 SI Trade
 14:53:14 - 03-Feb-26
Unknown* 10 47.2825 SI Trade
 14:52:47 - 03-Feb-26
Unknown* 10 47.2825 SI Trade
 14:52:47 - 03-Feb-26
Unknown* 134 47.41 SI Trade
 14:25:11 - 03-Feb-26
Unknown* 134 47.41 SI Trade
 14:25:11 - 03-Feb-26
Unknown* 350 47.51 SI Trade
 14:22:17 - 03-Feb-26
Unknown* 99 47.40 SI Trade
 14:10:01 - 03-Feb-26
Unknown* 134 47.815 SI Trade
 13:56:02 - 03-Feb-26
Unknown* 134 47.815 SI Trade
 13:56:02 - 03-Feb-26
Unknown* 95 48.005 SI Trade
 13:53:22 - 03-Feb-26
Unknown* 127 48.005 SI Trade
 13:53:22 - 03-Feb-26
Unknown* 10 48.355 SI Trade
 12:58:36 - 03-Feb-26
Unknown* 78 47.84 SI Trade
 11:22:31 - 03-Feb-26
Unknown* 1 47.89 OTC Trade
 11:20:41 - 03-Feb-26
Unknown* 0 47.89 OTC Trade
 11:20:41 - 03-Feb-26
Unknown* 1 47.89 OTC Trade
 11:20:41 - 03-Feb-26
Unknown* 12 47.7875 SI Trade
 11:02:16 - 03-Feb-26
Unknown* 12 47.7875 SI Trade
 11:02:16 - 03-Feb-26
Unknown* 2 48.215 OTC Trade
 09:43:22 - 03-Feb-26
Unknown* 330 48.245 SI Trade
 09:32:59 - 03-Feb-26
FTSE 100 Latest
Value10,369.75
Change60.53