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* 396 1,510.00p Automatic Execution
 16:35:23 - 08-Jul-26
Buy* 110,030 1,510.00p Suspected BUY Trade
 16:35:17 - 08-Jul-26
Sell* 8 1,506.25p Ordinary
 16:29:51 - 08-Jul-26
Buy* 3 1,507.00p Automatic Execution
 16:29:51 - 08-Jul-26
Buy* 11 1,507.00p Automatic Execution
 16:29:51 - 08-Jul-26
Buy* 8 1,507.00p Automatic Execution
 16:29:51 - 08-Jul-26
Buy* 45 1,507.00p Automatic Execution
 16:29:51 - 08-Jul-26
Buy* 33 1,507.00p Automatic Execution
 16:29:50 - 08-Jul-26
Buy* 32 1,507.00p Automatic Execution
 16:29:50 - 08-Jul-26
Buy* 80 1,507.00p Automatic Execution
 16:29:50 - 08-Jul-26
Buy* 16 1,507.00p Automatic Execution
 16:29:50 - 08-Jul-26
Buy* 2 1,507.00p SI Trade
 16:29:40 - 08-Jul-26
Unknown* 48 1,507.00p OTC Trade
 16:29:40 - 08-Jul-26
Buy* 329 1,506.95p Ordinary
 16:29:39 - 08-Jul-26
Unknown* 49 1,507.00p OTC Trade
 16:29:32 - 08-Jul-26
Unknown* 53 1,507.00p OTC Trade
 16:29:22 - 08-Jul-26
Unknown* 48 1,507.00p OTC Trade
 16:29:14 - 08-Jul-26
Unknown* 52 1,507.00p OTC Trade
 16:29:07 - 08-Jul-26
Unknown* 0 1,508.00p SI Trade
 16:29:03 - 08-Jul-26
Buy* 1 1,507.00p SI Trade
 16:29:02 - 08-Jul-26
Buy* 251 1,507.00p SI Trade
 16:29:01 - 08-Jul-26
Unknown* 54 1,507.00p OTC Trade
 16:28:58 - 08-Jul-26
Unknown* 51 1,507.00p OTC Trade
 16:28:49 - 08-Jul-26
Unknown* 0 1,508.00p SI Trade
 16:28:45 - 08-Jul-26
Buy* 320 1,507.00p SI Trade
 16:28:26 - 08-Jul-26
Sell* 48 1,506.00p Automatic Execution
 16:28:26 - 08-Jul-26
Sell* 3 1,506.00p Automatic Execution
 16:28:26 - 08-Jul-26
Buy* 10 1,507.00p SI Trade
 16:28:16 - 08-Jul-26
Buy* 2 1,506.892p Ordinary
 16:28:15 - 08-Jul-26
Sell* 148 1,506.00p Automatic Execution
 16:28:06 - 08-Jul-26
Sell* 19 1,506.00p Automatic Execution
 16:28:06 - 08-Jul-26
Unknown* 52 1,506.50p OTC Trade
 16:28:05 - 08-Jul-26
Sell* 128 1,506.00p Automatic Execution
 16:28:02 - 08-Jul-26
Buy* 5 1,506.00p Automatic Execution
 16:28:02 - 08-Jul-26
Buy* 27 1,506.00p Automatic Execution
 16:28:02 - 08-Jul-26
Buy* 107 1,506.00p Automatic Execution
 16:28:02 - 08-Jul-26
Buy* 396 1,506.00p Ordinary
 16:27:58 - 08-Jul-26
Buy* 10 1,506.00p SI Trade
 16:27:30 - 08-Jul-26
Buy* 3 1,506.00p SI Trade
 16:27:14 - 08-Jul-26
Unknown* 0 1,506.00p SI Trade
 16:27:14 - 08-Jul-26
Unknown* 0 1,506.00p SI Trade
 16:26:45 - 08-Jul-26
Buy* 100 1,506.00p SI Trade
 16:26:32 - 08-Jul-26
Buy* 1 1,506.00p SI Trade
 16:26:13 - 08-Jul-26
Unknown* 0 1,506.00p SI Trade
 16:26:13 - 08-Jul-26
Unknown* 0 1,506.00p SI Trade
 16:25:25 - 08-Jul-26
Buy* 5 1,506.00p SI Trade
 16:25:12 - 08-Jul-26
Sell* 34 1,505.00p Automatic Execution
 16:25:08 - 08-Jul-26
Sell* 5 1,505.00p Automatic Execution
 16:25:08 - 08-Jul-26
Sell* 23 1,505.00p Automatic Execution
 16:25:08 - 08-Jul-26
Sell* 38 1,505.00p Automatic Execution
 16:25:08 - 08-Jul-26
Sell* 42 1,505.00p Automatic Execution
 16:25:08 - 08-Jul-26
Sell* 147 1,505.00p Automatic Execution
 16:25:08 - 08-Jul-26
Sell* 106 1,505.00p Automatic Execution
 16:25:08 - 08-Jul-26
Sell* 147 1,505.00p Automatic Execution
 16:25:08 - 08-Jul-26
Sell* 77 1,505.00p Automatic Execution
 16:25:08 - 08-Jul-26
Sell* 14 1,505.00p Automatic Execution
 16:25:08 - 08-Jul-26
Sell* 34 1,505.00p Automatic Execution
 16:25:08 - 08-Jul-26
Sell* 51 1,505.00p Automatic Execution
 16:25:08 - 08-Jul-26
Sell* 48 1,505.00p Automatic Execution
 16:25:08 - 08-Jul-26
Unknown* 0 1,506.00p SI Trade
 16:25:05 - 08-Jul-26
Unknown* 0 1,504.00p SI Trade
 16:24:55 - 08-Jul-26
Unknown* 0 1,506.00p SI Trade
 16:24:55 - 08-Jul-26
Buy* 167 1,506.00p Automatic Execution
 16:24:55 - 08-Jul-26
Buy* 200 1,505.70p Ordinary
 16:24:48 - 08-Jul-26
Buy* 30 1,506.00p SI Trade
 16:24:25 - 08-Jul-26
Buy* 4 1,507.00p SI Trade
 16:24:25 - 08-Jul-26
Sell* 62 1,505.00p Automatic Execution
 16:24:25 - 08-Jul-26
Buy* 100 1,506.90p Ordinary
 16:24:20 - 08-Jul-26
Buy* 3 1,507.00p SI Trade
 16:24:10 - 08-Jul-26
Buy* 7,000 1,508.613p Ordinary
 16:24:10 - 08-Jul-26
Buy* 19 1,507.00p SI Trade
 16:23:56 - 08-Jul-26
Buy* 5 1,507.00p SI Trade
 16:23:20 - 08-Jul-26
Unknown* 0 1,507.00p SI Trade
 16:23:06 - 08-Jul-26
Buy* 1 1,507.00p SI Trade
 16:23:06 - 08-Jul-26
Sell* 3 1,505.00p SI Trade
 16:23:06 - 08-Jul-26
Buy* 135 1,506.305p Ordinary
 16:22:52 - 08-Jul-26
Unknown* 0 1,507.00p SI Trade
 16:22:27 - 08-Jul-26
Buy* 25 1,508.00p SI Trade
 16:22:24 - 08-Jul-26
Buy* 8 1,508.00p SI Trade
 16:22:24 - 08-Jul-26
Sell* 27 1,505.00p Automatic Execution
 16:22:24 - 08-Jul-26
Sell* 24 1,505.00p Automatic Execution
 16:22:24 - 08-Jul-26
Sell* 45 1,506.00p Automatic Execution
 16:22:24 - 08-Jul-26
Buy* 200 1,507.516p Ordinary
 16:21:55 - 08-Jul-26
Unknown* 0 1,508.00p SI Trade
 16:21:42 - 08-Jul-26
Buy* 15 1,508.00p SI Trade
 16:21:41 - 08-Jul-26
Buy* 1 1,508.00p SI Trade
 16:21:32 - 08-Jul-26
Buy* 10 1,508.00p SI Trade
 16:21:32 - 08-Jul-26
Buy* 500 1,507.55p Ordinary
 16:21:05 - 08-Jul-26
Buy* 1 1,508.00p SI Trade
 16:20:42 - 08-Jul-26
Buy* 84 1,507.00p Automatic Execution
 16:20:36 - 08-Jul-26
Buy* 181 1,507.00p Automatic Execution
 16:20:36 - 08-Jul-26
Buy* 56 1,507.00p Automatic Execution
 16:20:36 - 08-Jul-26
Buy* 1 1,507.00p SI Trade
 16:20:35 - 08-Jul-26
Unknown* 0 1,505.00p SI Trade
 16:20:02 - 08-Jul-26
Buy* 5 1,507.00p SI Trade
 16:20:02 - 08-Jul-26
Unknown* 0 1,507.00p SI Trade
 16:20:02 - 08-Jul-26
Buy* 8 1,507.00p SI Trade
 16:20:02 - 08-Jul-26
Buy* 275 1,507.00p SI Trade
 16:20:02 - 08-Jul-26
Buy* 200 1,506.70p Ordinary
 16:19:40 - 08-Jul-26
Buy* 56 1,506.873p Ordinary
 16:19:00 - 08-Jul-26
Buy* 329 1,506.433p Ordinary
 16:18:51 - 08-Jul-26
Sell* 2 1,505.00p SI Trade
 16:18:45 - 08-Jul-26
Buy* 8 1,507.00p SI Trade
 16:18:45 - 08-Jul-26
Unknown* 0 1,507.00p SI Trade
 16:18:35 - 08-Jul-26
Buy* 25 1,506.088p Ordinary
 16:18:24 - 08-Jul-26
Sell* 58 1,505.00p Automatic Execution
 16:18:08 - 08-Jul-26
Sell* 251 1,506.00p Automatic Execution
 16:17:52 - 08-Jul-26
Buy* 8 1,507.00p SI Trade
 16:17:48 - 08-Jul-26
Buy* 6 1,507.00p SI Trade
 16:17:35 - 08-Jul-26
Buy* 216 1,506.70p Ordinary
 16:17:12 - 08-Jul-26
Sell* 153 1,506.00p Automatic Execution
 16:16:42 - 08-Jul-26
Sell* 100 1,506.00p Automatic Execution
 16:16:42 - 08-Jul-26
Buy* 7 1,507.00p SI Trade
 16:16:11 - 08-Jul-26
Sell* 2 1,506.00p Automatic Execution
 16:16:11 - 08-Jul-26
Sell* 1 1,506.00p Automatic Execution
 16:16:11 - 08-Jul-26
Buy* 1,000 1,506.758p Ordinary
 16:16:08 - 08-Jul-26
Unknown* 0 1,507.00p SI Trade
 16:16:05 - 08-Jul-26
Buy* 7 1,506.00p Automatic Execution
 16:15:48 - 08-Jul-26
Buy* 77 1,506.00p Automatic Execution
 16:15:48 - 08-Jul-26
Buy* 199 1,506.00p Automatic Execution
 16:15:48 - 08-Jul-26
Unknown* 0 1,506.00p SI Trade
 16:15:32 - 08-Jul-26
Buy* 1 1,506.00p SI Trade
 16:15:32 - 08-Jul-26
Buy* 6 1,506.00p Ordinary
 16:15:31 - 08-Jul-26
Unknown* 0 1,506.00p SI Trade
 16:15:24 - 08-Jul-26
Buy* 33 1,506.00p SI Trade
 16:15:24 - 08-Jul-26
Unknown* 0 1,506.00p SI Trade
 16:15:24 - 08-Jul-26
Buy* 72 1,506.00p Ordinary
 16:15:16 - 08-Jul-26
Buy* 10 1,506.00p Ordinary
 16:15:05 - 08-Jul-26
Buy* 7 1,506.00p SI Trade
 16:14:56 - 08-Jul-26
Unknown* 0 1,506.00p SI Trade
 16:14:56 - 08-Jul-26
Buy* 2 1,506.00p SI Trade
 16:14:56 - 08-Jul-26
Buy* 5 1,507.00p SI Trade
 16:14:31 - 08-Jul-26
Unknown* 0 1,507.00p SI Trade
 16:14:31 - 08-Jul-26
Buy* 10 1,507.00p SI Trade
 16:14:31 - 08-Jul-26
Unknown* 0 1,507.00p SI Trade
 16:14:31 - 08-Jul-26
Buy* 2 1,507.00p SI Trade
 16:14:31 - 08-Jul-26
Buy* 2 1,507.00p SI Trade
 16:14:31 - 08-Jul-26
Sell* 36 1,506.00p Automatic Execution
 16:14:31 - 08-Jul-26
Sell* 29 1,506.00p Automatic Execution
 16:14:31 - 08-Jul-26
Sell* 45 1,506.00p Automatic Execution
 16:14:31 - 08-Jul-26
Buy* 98 1,508.00p SI Trade
 16:14:30 - 08-Jul-26
Unknown* 0 1,508.00p SI Trade
 16:14:22 - 08-Jul-26
Buy* 19 1,508.00p SI Trade
 16:14:22 - 08-Jul-26
Unknown* 0 1,508.00p SI Trade
 16:14:22 - 08-Jul-26
Buy* 2 1,508.00p SI Trade
 16:14:22 - 08-Jul-26
Buy* 50 1,508.00p SI Trade
 16:14:22 - 08-Jul-26
Buy* 1 1,508.00p SI Trade
 16:14:22 - 08-Jul-26
Sell* 350 1,507.00p Automatic Execution
 16:14:22 - 08-Jul-26
Sell* 187 1,507.00p Automatic Execution
 16:14:22 - 08-Jul-26
Sell* 22 1,507.00p Automatic Execution
 16:14:22 - 08-Jul-26
Sell* 22 1,507.00p Automatic Execution
 16:14:22 - 08-Jul-26
Buy* 600 1,508.063p Ordinary
 16:14:13 - 08-Jul-26
Buy* 5 1,509.00p SI Trade
 16:14:05 - 08-Jul-26
Buy* 2 1,509.00p SI Trade
 16:13:50 - 08-Jul-26
Buy* 263 1,509.00p SI Trade
 16:13:16 - 08-Jul-26
Unknown* 0 1,509.00p SI Trade
 16:13:12 - 08-Jul-26
Unknown* 0 1,509.00p SI Trade
 16:13:12 - 08-Jul-26
Sell* 10 1,507.576p SI Trade
 16:12:11 - 08-Jul-26
Buy* 10 1,508.68p Ordinary
 16:11:57 - 08-Jul-26
Unknown* 0 1,509.00p SI Trade
 16:10:44 - 08-Jul-26
Buy* 6 1,509.00p SI Trade
 16:09:54 - 08-Jul-26
Unknown* 0 1,509.00p SI Trade
 16:09:54 - 08-Jul-26
Unknown* 0 1,509.00p SI Trade
 16:09:21 - 08-Jul-26
Buy* 10 1,509.00p SI Trade
 16:09:21 - 08-Jul-26
Buy* 3 1,509.00p SI Trade
 16:09:21 - 08-Jul-26
Buy* 10 1,509.00p SI Trade
 16:08:43 - 08-Jul-26
Unknown* 0 1,509.00p SI Trade
 16:08:43 - 08-Jul-26
Buy* 10 1,509.00p SI Trade
 16:08:05 - 08-Jul-26
Buy* 2,000 1,509.00p SI Trade
 16:07:03 - 08-Jul-26
Buy* 1 1,509.00p SI Trade
 16:07:03 - 08-Jul-26
Buy* 10 1,509.00p SI Trade
 16:06:59 - 08-Jul-26
Buy* 10 1,509.00p SI Trade
 16:06:59 - 08-Jul-26
Buy* 2 1,509.00p SI Trade
 16:06:59 - 08-Jul-26
Unknown* 0 1,509.00p SI Trade
 16:06:59 - 08-Jul-26
Unknown* 0 1,509.00p SI Trade
 16:06:59 - 08-Jul-26
Buy* 100 1,509.00p SI Trade
 16:06:59 - 08-Jul-26
Sell* 80 1,508.00p Automatic Execution
 16:06:59 - 08-Jul-26
Sell* 240 1,508.00p Automatic Execution
 16:06:59 - 08-Jul-26
Sell* 271 1,508.00p Automatic Execution
 16:06:59 - 08-Jul-26
Sell* 24 1,508.00p Automatic Execution
 16:06:59 - 08-Jul-26
Buy* 265 1,509.1654p Ordinary
 16:06:33 - 08-Jul-26
Sell* 40 1,508.50p Ordinary
 16:05:11 - 08-Jul-26
Buy* 16 1,509.081p Ordinary
 16:04:43 - 08-Jul-26
Buy* 100 1,509.063p Ordinary
 16:04:07 - 08-Jul-26
Buy* 1 1,511.00p SI Trade
 16:03:59 - 08-Jul-26
Sell* 143 1,509.00p Automatic Execution
 16:03:59 - 08-Jul-26
Sell* 22 1,509.00p Automatic Execution
 16:03:59 - 08-Jul-26
Sell* 350 1,509.00p Automatic Execution
 16:03:59 - 08-Jul-26
Sell* 72 1,509.00p Automatic Execution
 16:03:59 - 08-Jul-26
Sell* 92 1,509.00p Automatic Execution
 16:03:59 - 08-Jul-26
Sell* 36 1,509.00p Automatic Execution
 16:03:59 - 08-Jul-26
Buy* 1 1,510.867p Ordinary
 16:03:59 - 08-Jul-26
Sell* 12 1,510.00p Automatic Execution
 16:03:22 - 08-Jul-26
Sell* 106 1,510.00p Automatic Execution
 16:03:22 - 08-Jul-26
Sell* 350 1,510.00p Automatic Execution
 16:03:22 - 08-Jul-26
Sell* 17 1,510.00p Automatic Execution
 16:03:22 - 08-Jul-26
Sell* 12 1,510.00p Automatic Execution
 16:03:22 - 08-Jul-26
Sell* 147 1,510.00p Automatic Execution
 16:03:22 - 08-Jul-26
Buy* 1 1,512.00p SI Trade
 16:02:35 - 08-Jul-26
Unknown* 0 1,512.00p SI Trade
 16:02:12 - 08-Jul-26
FTSE 100 Latest
Value10,489.04
Change-176.84