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!

Greggs (GRG) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
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
Unknown* 0 1,673.00p SI Trade
 16:27:39 - 06-Feb-26
Buy* 1 1,676.00p SI Trade
 16:25:43 - 06-Feb-26
Unknown* 0 1,677.00p SI Trade
 16:24:46 - 06-Feb-26
Sell* 30 1,674.00p SI Trade
 16:24:33 - 06-Feb-26
Buy* 149 1,677.00p SI Trade
 16:24:10 - 06-Feb-26
Buy* 58 1,677.00p Automatic Execution
 16:23:32 - 06-Feb-26
Sell* 11 1,676.00p Automatic Execution
 16:23:32 - 06-Feb-26
Unknown* 0 1,676.00p SI Trade
 16:23:02 - 06-Feb-26
Sell* 50 1,676.801p Ordinary
 16:21:55 - 06-Feb-26
Unknown* 0 1,678.00p SI Trade
 16:21:22 - 06-Feb-26
Unknown* 0 1,678.00p SI Trade
 16:21:08 - 06-Feb-26
Sell* 7 1,676.00p SI Trade
 16:21:08 - 06-Feb-26
Sell* 24 1,677.00p Automatic Execution
 16:20:39 - 06-Feb-26
Sell* 5 1,677.00p SI Trade
 16:19:28 - 06-Feb-26
Sell* 5 1,677.00p SI Trade
 16:19:16 - 06-Feb-26
Unknown* 47 1,678.00p SI Trade
 16:19:09 - 06-Feb-26
Sell* 94 1,680.00p Automatic Execution
 16:17:01 - 06-Feb-26
Unknown* 0 1,682.00p SI Trade
 16:16:12 - 06-Feb-26
Buy* 8 1,682.00p SI Trade
 16:16:12 - 06-Feb-26
Sell* 380 1,681.00p Automatic Execution
 16:16:12 - 06-Feb-26
Buy* 1,183 1,682.857p Ordinary
 16:15:09 - 06-Feb-26
Sell* 94 1,681.00p Automatic Execution
 16:15:06 - 06-Feb-26
Sell* 54 1,681.00p Automatic Execution
 16:15:06 - 06-Feb-26
Sell* 22 1,681.00p Automatic Execution
 16:15:06 - 06-Feb-26
Buy* 63 1,683.20p Ordinary
 16:13:53 - 06-Feb-26
Sell* 44 1,682.00p Automatic Execution
 16:13:53 - 06-Feb-26
Sell* 303 1,682.00p Automatic Execution
 16:13:53 - 06-Feb-26
Unknown* 0 1,682.00p SI Trade
 16:12:58 - 06-Feb-26
Sell* 3 1,682.00p SI Trade
 16:11:52 - 06-Feb-26
Buy* 6 1,685.00p SI Trade
 16:11:52 - 06-Feb-26
Sell* 1,110 1,683.203p Ordinary
 16:11:42 - 06-Feb-26
Buy* 1 1,685.00p SI Trade
 16:11:08 - 06-Feb-26
Buy* 8 1,685.00p SI Trade
 16:09:30 - 06-Feb-26
Unknown* 554 1,683.00p Automatic Execution
 16:09:03 - 06-Feb-26
Buy* 319 1,682.86p Ordinary
 16:08:58 - 06-Feb-26
Sell* 344 1,683.00p Automatic Execution
 16:08:46 - 06-Feb-26
Unknown* 0 1,685.00p SI Trade
 16:08:35 - 06-Feb-26
Buy* 39 1,683.00p Automatic Execution
 16:08:04 - 06-Feb-26
Buy* 17 1,683.00p Automatic Execution
 16:08:00 - 06-Feb-26
Sell* 8 1,681.00p SI Trade
 16:08:00 - 06-Feb-26
Buy* 40 1,683.00p Automatic Execution
 16:08:00 - 06-Feb-26
Unknown* 428 1,682.00p SI Trade
 16:07:30 - 06-Feb-26
Sell* 10 1,682.00p Automatic Execution
 16:07:15 - 06-Feb-26
Buy* 64 1,683.00p Automatic Execution
 16:06:51 - 06-Feb-26
Unknown* 0 1,683.00p SI Trade
 16:05:31 - 06-Feb-26
Unknown* 5 1,682.00p SI Trade
 16:04:32 - 06-Feb-26
Sell* 24 1,682.00p Automatic Execution
 16:04:32 - 06-Feb-26
Sell* 47 1,682.00p Automatic Execution
 16:04:32 - 06-Feb-26
Sell* 120 1,682.00p Automatic Execution
 16:04:32 - 06-Feb-26
Buy* 193 1,683.00p Automatic Execution
 16:03:42 - 06-Feb-26
Buy* 175 1,682.00p Automatic Execution
 16:03:42 - 06-Feb-26
Buy* 60 1,682.00p Automatic Execution
 16:03:42 - 06-Feb-26
Sell* 19 1,681.00p Automatic Execution
 16:03:34 - 06-Feb-26
Sell* 93 1,681.00p Automatic Execution
 16:03:34 - 06-Feb-26
Sell* 44 1,681.00p Automatic Execution
 16:03:34 - 06-Feb-26
Sell* 1,000 1,682.20p Ordinary
 16:03:33 - 06-Feb-26
Buy* 100 1,682.00p Automatic Execution
 16:03:26 - 06-Feb-26
Sell* 1 1,681.00p SI Trade
 16:03:25 - 06-Feb-26
Unknown* 0 1,682.00p SI Trade
 16:02:09 - 06-Feb-26
Unknown* 0 1,682.00p SI Trade
 16:02:09 - 06-Feb-26
Unknown* 0 1,682.00p SI Trade
 16:02:09 - 06-Feb-26
Sell* 9 1,679.00p SI Trade
 16:00:31 - 06-Feb-26
Unknown* 0 1,682.00p SI Trade
 15:59:33 - 06-Feb-26
Buy* 94 1,680.00p Automatic Execution
 15:58:00 - 06-Feb-26
Buy* 6 1,680.932p Ordinary
 15:57:30 - 06-Feb-26
Sell* 30 1,678.00p SI Trade
 15:56:29 - 06-Feb-26
Buy* 52 1,679.00p Automatic Execution
 15:56:28 - 06-Feb-26
Buy* 4 1,679.00p SI Trade
 15:56:02 - 06-Feb-26
Sell* 3 1,678.00p SI Trade
 15:56:02 - 06-Feb-26
Unknown* 0 1,679.00p SI Trade
 15:56:02 - 06-Feb-26
Unknown* 0 1,677.00p SI Trade
 15:53:31 - 06-Feb-26
Sell* 11 1,676.00p SI Trade
 15:53:17 - 06-Feb-26
Buy* 14 1,679.00p Automatic Execution
 15:53:17 - 06-Feb-26
Buy* 103 1,679.00p Automatic Execution
 15:53:17 - 06-Feb-26
Buy* 237 1,679.00p SI Trade
 15:52:01 - 06-Feb-26
Buy* 1 1,681.00p SI Trade
 15:51:00 - 06-Feb-26
Sell* 33 1,679.00p Automatic Execution
 15:51:00 - 06-Feb-26
Sell* 83 1,679.00p Automatic Execution
 15:51:00 - 06-Feb-26
Sell* 65 1,680.00p Automatic Execution
 15:49:55 - 06-Feb-26
Sell* 36 1,680.00p Automatic Execution
 15:49:55 - 06-Feb-26
Unknown* 3 1,680.00p SI Trade
 15:49:48 - 06-Feb-26
Sell* 40 1,680.00p Automatic Execution
 15:49:48 - 06-Feb-26
Buy* 3 1,680.948p Ordinary
 15:49:40 - 06-Feb-26
Buy* 3 1,681.00p SI Trade
 15:48:54 - 06-Feb-26
Sell* 72 1,678.00p SI Trade
 15:48:48 - 06-Feb-26
Buy* 43 1,679.00p Automatic Execution
 15:48:48 - 06-Feb-26
Unknown* 0 1,681.00p SI Trade
 15:47:51 - 06-Feb-26
Unknown* 0 1,680.00p SI Trade
 15:47:44 - 06-Feb-26
Buy* 100 1,678.00p Automatic Execution
 15:47:44 - 06-Feb-26
Buy* 2 1,678.00p Ordinary
 15:46:24 - 06-Feb-26
Unknown* 0 1,678.00p SI Trade
 15:45:05 - 06-Feb-26
Buy* 1 1,678.00p SI Trade
 15:45:05 - 06-Feb-26
Sell* 59 1,676.952p SI Trade
 15:44:26 - 06-Feb-26
Buy* 235 1,677.24p Ordinary
 15:43:35 - 06-Feb-26
Sell* 295 1,676.897p Negotiated Trade
 15:43:35 - 06-Feb-26
Sell* 575 1,676.96p SI Trade
 15:43:04 - 06-Feb-26
Unknown* 0 1,678.00p SI Trade
 15:41:30 - 06-Feb-26
Sell* 5 1,676.00p SI Trade
 15:41:01 - 06-Feb-26
Buy* 64 1,677.00p Automatic Execution
 15:41:01 - 06-Feb-26
Buy* 226 1,677.00p Automatic Execution
 15:41:01 - 06-Feb-26
Buy* 90 1,676.00p Automatic Execution
 15:41:01 - 06-Feb-26
Buy* 73 1,676.00p Automatic Execution
 15:41:01 - 06-Feb-26
Buy* 157 1,676.00p Automatic Execution
 15:41:01 - 06-Feb-26
Buy* 47 1,676.00p SI Trade
 15:40:47 - 06-Feb-26
Buy* 5 1,675.00p Automatic Execution
 15:39:25 - 06-Feb-26
Unknown* 0 1,675.00p SI Trade
 15:39:15 - 06-Feb-26
Buy* 190 1,675.00p SI Trade
 15:39:11 - 06-Feb-26
Buy* 102 1,674.00p SI Trade
 15:37:29 - 06-Feb-26
Buy* 1 1,674.00p SI Trade
 15:37:20 - 06-Feb-26
Sell* 1 1,673.00p SI Trade
 15:36:29 - 06-Feb-26
Sell* 66 1,674.00p Automatic Execution
 15:34:22 - 06-Feb-26
Unknown* 0 1,673.00p SI Trade
 15:34:01 - 06-Feb-26
Buy* 1 1,676.00p SI Trade
 15:31:23 - 06-Feb-26
Buy* 3 1,675.00p Automatic Execution
 15:28:46 - 06-Feb-26
Buy* 3 1,675.00p SI Trade
 15:28:39 - 06-Feb-26
Buy* 64 1,675.00p SI Trade
 15:28:04 - 06-Feb-26
Sell* 184 1,673.00p Automatic Execution
 15:27:41 - 06-Feb-26
Sell* 67 1,674.00p Automatic Execution
 15:27:41 - 06-Feb-26
Sell* 25 1,675.00p Automatic Execution
 15:27:19 - 06-Feb-26
Sell* 23 1,675.00p Automatic Execution
 15:27:19 - 06-Feb-26
Sell* 11 1,675.00p Automatic Execution
 15:27:19 - 06-Feb-26
Sell* 54 1,675.00p SI Trade
 15:26:51 - 06-Feb-26
Unknown* 0 1,675.00p SI Trade
 15:26:51 - 06-Feb-26
Sell* 18 1,675.801p Ordinary
 15:24:55 - 06-Feb-26
Sell* 167 1,676.00p Automatic Execution
 15:23:19 - 06-Feb-26
Sell* 1 1,676.00p Automatic Execution
 15:23:19 - 06-Feb-26
Sell* 1 1,676.00p Automatic Execution
 15:23:19 - 06-Feb-26
Unknown* 0 1,679.00p SI Trade
 15:23:15 - 06-Feb-26
Sell* 1 1,676.00p SI Trade
 15:23:15 - 06-Feb-26
Sell* 72 1,676.00p Automatic Execution
 15:22:22 - 06-Feb-26
Sell* 32 1,676.00p Automatic Execution
 15:22:22 - 06-Feb-26
Sell* 30 1,676.00p Automatic Execution
 15:22:22 - 06-Feb-26
Unknown* 13 1,676.00p OTC Trade
 15:22:18 - 06-Feb-26
Sell* 13 1,676.00p SI Trade
 15:22:18 - 06-Feb-26
Buy* 2 1,675.00p Automatic Execution
 15:22:04 - 06-Feb-26
Buy* 94 1,675.00p Automatic Execution
 15:22:04 - 06-Feb-26
Buy* 5 1,675.00p Automatic Execution
 15:22:04 - 06-Feb-26
Buy* 94 1,675.00p Automatic Execution
 15:22:04 - 06-Feb-26
Buy* 206 1,675.00p Automatic Execution
 15:22:04 - 06-Feb-26
Sell* 11 1,672.00p SI Trade
 15:20:49 - 06-Feb-26
Sell* 18 1,672.2015p Ordinary
 15:18:31 - 06-Feb-26
Sell* 36 1,671.00p Automatic Execution
 15:17:45 - 06-Feb-26
Sell* 9 1,671.00p Automatic Execution
 15:17:45 - 06-Feb-26
Sell* 33 1,671.00p Automatic Execution
 15:17:45 - 06-Feb-26
Sell* 94 1,671.00p Automatic Execution
 15:17:45 - 06-Feb-26
Sell* 174 1,671.00p Automatic Execution
 15:17:45 - 06-Feb-26
Unknown* 0 1,673.00p SI Trade
 15:17:39 - 06-Feb-26
Unknown* 0 1,671.00p SI Trade
 15:17:19 - 06-Feb-26
Unknown* 0 1,674.00p SI Trade
 15:17:19 - 06-Feb-26
Sell* 1 1,671.00p SI Trade
 15:16:30 - 06-Feb-26
Sell* 89 1,672.00p Automatic Execution
 15:16:07 - 06-Feb-26
Sell* 57 1,672.00p Automatic Execution
 15:16:07 - 06-Feb-26
Sell* 71 1,672.00p Automatic Execution
 15:16:07 - 06-Feb-26
Unknown* 57 1,672.00p Automatic Execution
 15:16:07 - 06-Feb-26
Sell* 71 1,672.00p Automatic Execution
 15:16:07 - 06-Feb-26
Sell* 57 1,672.00p Automatic Execution
 15:16:07 - 06-Feb-26
Unknown* 57 1,672.00p Automatic Execution
 15:16:07 - 06-Feb-26
Sell* 128 1,672.00p Automatic Execution
 15:16:07 - 06-Feb-26
Sell* 57 1,672.00p Automatic Execution
 15:16:07 - 06-Feb-26
Sell* 128 1,672.00p Automatic Execution
 15:16:07 - 06-Feb-26
Sell* 57 1,672.00p Automatic Execution
 15:16:07 - 06-Feb-26
Sell* 128 1,672.00p Automatic Execution
 15:16:07 - 06-Feb-26
Unknown* 0 1,673.00p SI Trade
 15:14:14 - 06-Feb-26
Sell* 22 1,670.00p SI Trade
 15:14:14 - 06-Feb-26
Buy* 105 1,672.00p Automatic Execution
 15:14:14 - 06-Feb-26
Buy* 1 1,673.00p SI Trade
 15:13:53 - 06-Feb-26
Buy* 84 1,671.00p Automatic Execution
 15:12:27 - 06-Feb-26
Buy* 297 1,669.7411p Ordinary
 15:12:19 - 06-Feb-26
Buy* 196 1,668.00p Automatic Execution
 15:10:27 - 06-Feb-26
Buy* 262 1,668.00p Automatic Execution
 15:10:27 - 06-Feb-26
Buy* 191 1,668.00p Automatic Execution
 15:10:27 - 06-Feb-26
Buy* 146 1,666.00p Automatic Execution
 15:10:19 - 06-Feb-26
Buy* 159 1,666.00p Automatic Execution
 15:10:19 - 06-Feb-26
Buy* 93 1,666.00p Automatic Execution
 15:10:19 - 06-Feb-26
Unknown* 279 1,664.50p Automatic Execution
 15:10:00 - 06-Feb-26
Buy* 130 1,665.00p Automatic Execution
 15:10:00 - 06-Feb-26
Unknown* 392 1,664.00p Automatic Execution
 15:10:00 - 06-Feb-26
Unknown* 443 1,664.00p Automatic Execution
 15:10:00 - 06-Feb-26
Unknown* 392 1,664.00p Automatic Execution
 15:10:00 - 06-Feb-26
Buy* 130 1,664.00p Automatic Execution
 15:10:00 - 06-Feb-26
Unknown* 329 1,663.00p Automatic Execution
 15:10:00 - 06-Feb-26
Buy* 64 1,663.00p Automatic Execution
 15:10:00 - 06-Feb-26
Unknown* 507 1,662.50p Automatic Execution
 15:10:00 - 06-Feb-26
Unknown* 325 1,662.50p Automatic Execution
 15:10:00 - 06-Feb-26
Unknown* 507 1,662.50p Automatic Execution
 15:10:00 - 06-Feb-26
Unknown* 329 1,662.50p Automatic Execution
 15:10:00 - 06-Feb-26
Buy* 38 1,663.00p Automatic Execution
 15:10:00 - 06-Feb-26
Buy* 96 1,663.00p Automatic Execution
 15:10:00 - 06-Feb-26
Unknown* 507 1,662.50p Automatic Execution
 15:10:00 - 06-Feb-26
Buy* 134 1,663.00p Automatic Execution
 15:10:00 - 06-Feb-26
FTSE 100 Latest
Value10,369.75
Change60.53