Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Greggs Share Price
Greggs Share Trades

Greggs Share Trades

Greggs share trades.

The following table shows today's trades for Greggs. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
GRG.L
Share PriceGRG.L
ChartsGRG.L
TradesGRG.L
HistoryCompare
GRG.LGRG.L
Share NewsGRG.L
RNSGRG.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
16:24:23 - 29-Apr-26 1,564.50 1 Unknown* 1,560.50 1,563.50
16:11:49 - 29-Apr-26 1,560.50 0 Unknown* 1,560.50 1,563.50
16:11:48 - 29-Apr-26 1,560.50 0 Unknown* 1,560.50 1,563.50
16:11:47 - 29-Apr-26 1,560.50 0 Unknown* 1,560.50 1,563.50
15:51:35 - 29-Apr-26 1,560.50 0 Unknown* 1,560.50 1,563.50
15:51:35 - 29-Apr-26 1,560.50 1 Unknown* 1,560.50 1,563.50
15:51:35 - 29-Apr-26 1,560.50 1 Unknown* 1,560.50 1,563.50
15:51:35 - 29-Apr-26 1,560.50 0 Unknown* 1,560.50 1,563.50
15:34:03 - 29-Apr-26 1,567.50 0 Unknown* 1,560.50 1,563.50
15:31:51 - 29-Apr-26 1,568.50 0 Unknown* 1,560.50 1,563.50
15:20:04 - 29-Apr-26 1,573.00 200 Unknown* 1,560.50 1,563.50
15:20:59 - 29-Apr-26 1,571.50 0 Unknown* 1,560.50 1,563.50
15:20:59 - 29-Apr-26 1,571.50 0 Unknown* 1,560.50 1,563.50
15:14:42 - 29-Apr-26 1,572.50 0 Unknown* 1,560.50 1,563.50
16:35:11 - 29-Apr-26 1,557.00 79,385 Unknown* 1,560.50 1,563.50
16:29:52 - 29-Apr-26 1,561.00 25 Sell* 1,560.50 1,563.50
16:29:52 - 29-Apr-26 1,561.00 32 Sell* 1,560.50 1,563.50
16:29:52 - 29-Apr-26 1,563.00 103 Buy* 1,560.50 1,563.50
16:29:52 - 29-Apr-26 1,563.00 29 Buy* 1,560.50 1,563.50
16:29:50 - 29-Apr-26 1,561.00 6 Sell* 1,559.00 1,563.50
16:29:50 - 29-Apr-26 1,562.00 5 Sell* 1,559.00 1,563.50
16:29:50 - 29-Apr-26 1,562.00 0 Unknown* 1,559.00 1,563.50
16:29:50 - 29-Apr-26 1,562.00 17 Buy* 1,561.00 1,563.00
16:29:49 - 29-Apr-26 1,561.00 1 Sell* 1,561.00 1,563.00
16:29:47 - 29-Apr-26 1,561.00 1 Sell* 1,561.00 1,562.00
16:29:46 - 29-Apr-26 1,561.00 1 Sell* 1,561.00 1,562.00
16:29:43 - 29-Apr-26 1,561.00 2 Sell* 1,561.00 1,562.00
16:29:39 - 29-Apr-26 1,561.00 2 Sell* 1,561.00 1,562.00
16:29:36 - 29-Apr-26 1,561.00 3 Sell* 1,561.00 1,562.00
16:29:30 - 29-Apr-26 1,561.00 4 Sell* 1,561.00 1,562.00
16:29:30 - 29-Apr-26 1,561.00 0 Unknown* 1,561.00 1,562.00
16:29:23 - 29-Apr-26 1,561.00 4 Sell* 1,561.00 1,562.00
16:29:16 - 29-Apr-26 1,561.00 5 Sell* 1,561.00 1,562.00
16:29:11 - 29-Apr-26 1,562.00 50 Buy* 1,560.00 1,562.00
16:29:05 - 29-Apr-26 1,561.00 7 Unknown* 1,560.00 1,562.00
16:29:03 - 29-Apr-26 1,561.647 499 Buy* 1,560.00 1,562.00
16:28:56 - 29-Apr-26 1,561.38 2,500 Sell* 1,561.00 1,562.00
16:28:49 - 29-Apr-26 1,561.50 10 Buy* 1,561.00 1,562.00
16:28:49 - 29-Apr-26 1,561.50 32 Buy* 1,560.50 1,562.00
16:28:48 - 29-Apr-26 1,560.50 32 Buy* 1,559.50 1,561.50
16:28:48 - 29-Apr-26 1,560.50 31 Buy* 1,559.50 1,560.50
16:28:48 - 29-Apr-26 1,560.50 52 Buy* 1,559.50 1,560.50
16:28:19 - 29-Apr-26 1,561.50 43 Sell* 1,560.00 1,562.50
16:28:19 - 29-Apr-26 1,562.00 41 Sell* 1,560.00 1,562.50
16:28:18 - 29-Apr-26 1,562.00 176 Sell* 1,562.00 1,562.50
16:28:18 - 29-Apr-26 1,562.00 43 Sell* 1,562.00 1,562.50
16:28:16 - 29-Apr-26 1,563.00 0 Unknown* 1,562.00 1,563.00
16:28:16 - 29-Apr-26 1,562.50 40 Sell* 1,562.00 1,563.00
16:28:16 - 29-Apr-26 1,562.50 42 Sell* 1,562.00 1,563.00
16:28:16 - 29-Apr-26 1,563.00 32 Buy* 1,562.00 1,563.00
16:28:09 - 29-Apr-26 1,564.00 8 Buy* 1,562.00 1,564.00
16:28:04 - 29-Apr-26 1,565.41 15 Buy* 1,562.00 1,565.50
16:27:24 - 29-Apr-26 1,562.00 53 Buy* 1,561.00 1,564.00
16:27:24 - 29-Apr-26 1,562.00 25 Buy* 1,561.00 1,564.00
16:27:24 - 29-Apr-26 1,562.00 35 Buy* 1,561.00 1,564.00
16:27:11 - 29-Apr-26 1,562.00 0 Unknown* 1,559.50 1,562.00
16:27:11 - 29-Apr-26 1,562.00 1 Buy* 1,559.50 1,562.00
16:27:02 - 29-Apr-26 1,562.00 2,200 Buy* 1,559.50 1,562.00
16:26:57 - 29-Apr-26 1,562.50 6 Buy* 1,559.50 1,562.50
16:26:57 - 29-Apr-26 1,562.00 35 Sell* 1,561.50 1,562.50
16:26:57 - 29-Apr-26 1,562.00 80 Sell* 1,561.50 1,562.50
16:26:57 - 29-Apr-26 1,562.00 39 Sell* 1,561.50 1,563.50
16:26:57 - 29-Apr-26 1,562.50 5 Buy* 1,561.50 1,563.50
16:26:53 - 29-Apr-26 1,565.00 31 Buy* 1,562.00 1,565.00
16:26:53 - 29-Apr-26 1,562.50 33 Buy* 1,561.50 1,565.00
16:26:26 - 29-Apr-26 1,562.50 126 Buy* 1,561.50 1,563.00
16:26:24 - 29-Apr-26 1,563.00 1 Buy* 1,561.50 1,563.00
16:26:24 - 29-Apr-26 1,563.00 8 Buy* 1,561.50 1,563.00
16:26:09 - 29-Apr-26 1,563.00 6 Buy* 1,561.00 1,565.50
16:26:09 - 29-Apr-26 1,562.50 4 Buy* 1,561.50 1,563.00
16:26:08 - 29-Apr-26 1,562.50 4 Buy* 1,561.50 1,563.00
16:25:49 - 29-Apr-26 1,563.00 19 Buy* 1,561.50 1,563.00
16:25:47 - 29-Apr-26 1,564.4895 431 Buy* 1,561.50 1,564.50
16:25:42 - 29-Apr-26 1,564.50 1 Buy* 1,561.50 1,564.50
16:25:42 - 29-Apr-26 1,564.50 2 Buy* 1,561.50 1,564.50
16:25:42 - 29-Apr-26 1,562.00 51 Buy* 1,561.00 1,562.00
16:25:21 - 29-Apr-26 1,561.50 1 Buy* 1,561.00 1,564.50
16:25:20 - 29-Apr-26 1,561.50 0 Unknown* 1,561.00 1,564.50
16:25:20 - 29-Apr-26 1,561.50 1 Buy* 1,561.00 1,564.50
16:25:20 - 29-Apr-26 1,561.50 8 Buy* 1,561.00 1,564.50
16:25:20 - 29-Apr-26 1,561.50 21 Buy* 1,561.00 1,564.50
16:25:06 - 29-Apr-26 1,561.50 1 Buy* 1,560.50 1,561.50
16:25:06 - 29-Apr-26 1,561.50 1 Buy* 1,560.50 1,561.50
16:25:06 - 29-Apr-26 1,561.00 21 Sell* 1,559.00 1,561.50
16:25:06 - 29-Apr-26 1,561.00 11 Sell* 1,560.00 1,561.50
16:24:37 - 29-Apr-26 1,561.50 85 Buy* 1,561.00 1,561.50
16:24:37 - 29-Apr-26 1,561.50 94 Buy* 1,561.00 1,561.50
16:24:37 - 29-Apr-26 1,561.00 51 Sell* 1,561.00 1,562.00
16:24:37 - 29-Apr-26 1,561.00 82 Sell* 1,561.00 1,562.00
16:24:37 - 29-Apr-26 1,561.50 11 Sell* 1,561.00 1,562.00
16:24:15 - 29-Apr-26 1,561.979 5,000 Buy* 1,560.00 1,562.00
16:24:11 - 29-Apr-26 1,561.439 158 Buy* 1,560.00 1,562.00
16:23:56 - 29-Apr-26 1,561.00 8 Sell* 1,559.50 1,564.00
16:23:56 - 29-Apr-26 1,561.00 5 Sell* 1,559.50 1,564.00
16:23:48 - 29-Apr-26 1,561.00 9 Buy* 1,558.50 1,561.00
16:23:27 - 29-Apr-26 1,558.2195 63 Sell* 1,558.50 1,561.00
16:23:21 - 29-Apr-26 1,558.50 140 Buy* 1,558.00 1,561.00
16:23:21 - 29-Apr-26 1,558.50 51 Buy* 1,558.00 1,561.00
16:23:16 - 29-Apr-26 1,558.22 5 Buy* 1,557.50 1,558.50
16:23:12 - 29-Apr-26 1,558.50 8 Buy* 1,557.50 1,558.50
Top Risers
Share Change
Treatt (TET)299.0045.5%
Acuity RM Group plc (ACRM)1.0029.03%
Ceres Power (CWR)621.0024.7%
Headlam (HEAD)38.8019.38%
Tap Global (TAP)1.1517.95%
Top Fallers
Share Change
Futura Medical (FUM)0.89-31.54%
SpaceandPeople (SAL)165.00-13.16%
Adm Energy (ADME)0.035-12.5%
Riverstone Energy (RSE)529.50-11.75%
Abingdon Healt. (ABDX)8.50-10.53%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.016975,113,421
Quantum Helium (QHE)0.03025640,868,915
Tower Resources (TRP)0.0245523,035,951
Adm Energy (ADME)0.035354,242,076
Caledonian Hold (CHP)0.0032234,417,927

Copyright © 2026 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.