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
11:02:35 - 21-Sep-26 1,787.00 0 Unknown* 1,787.00 1,789.00
11:02:35 - 21-Sep-26 1,787.00 0 Unknown* 1,787.00 1,789.00
11:02:35 - 21-Sep-26 1,787.00 0 Unknown* 1,787.00 1,789.00
11:02:35 - 21-Sep-26 1,787.00 0 Unknown* 1,787.00 1,789.00
11:02:09 - 21-Sep-26 1,789.00 0 Unknown* 1,787.00 1,789.00
10:58:35 - 21-Sep-26 1,787.00 0 Unknown* 1,787.00 1,789.00
10:56:37 - 21-Sep-26 1,789.00 0 Unknown* 1,787.00 1,789.00
10:56:37 - 21-Sep-26 1,789.00 1 Buy* 1,787.00 1,789.00
10:53:00 - 21-Sep-26 1,789.00 0 Unknown* 1,787.00 1,789.00
10:50:10 - 21-Sep-26 1,787.00 39 Sell* 1,787.00 1,789.00
10:48:20 - 21-Sep-26 1,789.00 0 Unknown* 1,787.00 1,789.00
10:48:20 - 21-Sep-26 1,787.00 62 Sell* 1,785.00 1,789.00
10:48:20 - 21-Sep-26 1,787.00 91 Sell* 1,787.00 1,789.00
10:48:20 - 21-Sep-26 1,787.00 93 Sell* 1,787.00 1,789.00
10:48:20 - 21-Sep-26 1,787.00 67 Sell* 1,787.00 1,789.00
10:48:20 - 21-Sep-26 1,787.00 18 Sell* 1,787.00 1,789.00
10:48:20 - 21-Sep-26 1,787.00 25 Sell* 1,787.00 1,789.00
10:48:20 - 21-Sep-26 1,787.00 48 Sell* 1,787.00 1,789.00
10:47:12 - 21-Sep-26 1,785.00 0 Unknown* 1,787.00 1,789.00
10:47:12 - 21-Sep-26 1,787.00 68 Sell* 1,786.00 1,791.00
10:47:12 - 21-Sep-26 1,787.00 88 Sell* 1,787.00 1,791.00
10:45:49 - 21-Sep-26 1,786.785 9 Buy* 1,785.00 1,788.00
10:45:28 - 21-Sep-26 1,786.6533 31 Buy* 1,785.00 1,788.00
10:42:05 - 21-Sep-26 1,786.785 74 Buy* 1,785.00 1,788.00
10:38:33 - 21-Sep-26 1,789.00 0 Unknown* 1,785.00 1,787.00
10:37:22 - 21-Sep-26 1,787.00 0 Unknown* 1,785.00 1,789.00
10:37:22 - 21-Sep-26 1,787.00 0 Unknown* 1,785.00 1,789.00
10:37:22 - 21-Sep-26 1,787.00 54 Unknown* 1,785.00 1,789.00
10:37:05 - 21-Sep-26 1,786.806 10 Sell* 1,785.00 1,789.00
10:36:25 - 21-Sep-26 1,786.00 293 Buy* 1,785.00 1,786.00
10:36:20 - 21-Sep-26 1,784.00 1 Sell* 1,784.00 1,786.00
10:36:20 - 21-Sep-26 1,786.00 0 Unknown* 1,784.00 1,786.00
10:36:20 - 21-Sep-26 1,784.00 88 Sell* 1,784.00 1,786.00
10:36:20 - 21-Sep-26 1,783.00 149 Sell* 1,783.00 1,786.00
10:36:20 - 21-Sep-26 1,783.00 28 Sell* 1,783.00 1,786.00
10:36:20 - 21-Sep-26 1,784.00 24 Sell* 1,784.00 1,786.00
10:36:20 - 21-Sep-26 1,784.00 13 Sell* 1,784.00 1,786.00
10:36:14 - 21-Sep-26 1,784.797 746 Buy* 1,783.00 1,786.00
10:34:40 - 21-Sep-26 1,786.00 0 Unknown* 1,783.00 1,786.00
10:34:40 - 21-Sep-26 1,783.00 46 Sell* 1,783.00 1,785.00
10:34:40 - 21-Sep-26 1,783.00 46 Sell* 1,783.00 1,785.00
10:34:40 - 21-Sep-26 1,783.00 24 Sell* 1,783.00 1,785.00
10:34:40 - 21-Sep-26 1,783.00 24 Sell* 1,783.00 1,785.00
10:34:40 - 21-Sep-26 1,782.00 112 Sell* 1,782.00 1,786.00
10:34:40 - 21-Sep-26 1,782.00 107 Sell* 1,782.00 1,786.00
10:34:40 - 21-Sep-26 1,782.00 16 Sell* 1,782.00 1,786.00
10:34:40 - 21-Sep-26 1,783.00 41 Sell* 1,782.00 1,786.00
10:34:40 - 21-Sep-26 1,783.00 149 Sell* 1,783.00 1,786.00
10:31:24 - 21-Sep-26 1,784.00 22 Buy* 1,781.00 1,784.00
10:31:20 - 21-Sep-26 1,783.00 10 Buy* 1,781.00 1,783.00
10:31:13 - 21-Sep-26 1,783.00 21 Sell* 1,781.00 1,784.00
10:30:46 - 21-Sep-26 1,785.00 0 Unknown* 1,781.00 1,785.00
10:30:20 - 21-Sep-26 1,783.00 30 Sell* 1,783.00 1,784.00
10:30:20 - 21-Sep-26 1,783.00 32 Sell* 1,781.00 1,784.00
10:30:20 - 21-Sep-26 1,783.00 8 Sell* 1,783.00 1,786.00
10:30:20 - 21-Sep-26 1,783.00 48 Sell* 1,783.00 1,786.00
10:30:20 - 21-Sep-26 1,783.00 101 Sell* 1,783.00 1,786.00
10:30:00 - 21-Sep-26 1,786.00 5 Buy* 1,783.00 1,786.00
10:30:00 - 21-Sep-26 1,786.00 0 Unknown* 1,783.00 1,786.00
10:25:36 - 21-Sep-26 1,786.00 0 Unknown* 1,783.00 1,786.00
10:24:46 - 21-Sep-26 1,786.00 0 Unknown* 1,783.00 1,786.00
10:24:46 - 21-Sep-26 1,786.00 0 Unknown* 1,783.00 1,786.00
10:21:55 - 21-Sep-26 1,784.783 321 Buy* 1,783.00 1,786.00
10:21:30 - 21-Sep-26 1,785.55 34 Buy* 1,783.00 1,786.00
10:19:34 - 21-Sep-26 1,785.00 50 Buy* 1,783.00 1,785.00
10:18:13 - 21-Sep-26 1,782.72 60 Sell* 1,782.00 1,784.00
10:16:58 - 21-Sep-26 1,784.00 1 Buy* 1,782.00 1,784.00
10:15:40 - 21-Sep-26 1,784.00 6 Unknown* 1,782.00 1,784.00
10:14:49 - 21-Sep-26 1,782.00 0 Unknown* 1,782.00 1,784.00
10:13:54 - 21-Sep-26 1,782.00 0 Unknown* 1,782.00 1,787.00
10:13:10 - 21-Sep-26 1,786.00 0 Unknown* 1,782.00 1,787.00
10:13:10 - 21-Sep-26 1,784.00 181 Buy* 1,781.00 1,784.00
10:12:15 - 21-Sep-26 1,783.00 157 Buy* 1,781.00 1,784.00
10:12:15 - 21-Sep-26 1,782.00 156 Buy* 1,781.00 1,784.00
10:12:15 - 21-Sep-26 1,782.00 112 Buy* 1,781.00 1,784.00
10:12:15 - 21-Sep-26 1,782.00 70 Buy* 1,781.00 1,784.00
10:12:15 - 21-Sep-26 1,781.00 42 Buy* 1,781.00 1,784.00
10:11:49 - 21-Sep-26 1,781.00 0 Unknown* 1,777.00 1,781.00
10:11:13 - 21-Sep-26 1,780.00 31 Sell* 1,778.00 1,781.00
10:11:13 - 21-Sep-26 1,780.00 39 Sell* 1,777.00 1,781.00
10:11:13 - 21-Sep-26 1,780.00 36 Sell* 1,780.00 1,782.00
10:09:30 - 21-Sep-26 1,780.00 71 Sell* 1,779.00 1,782.00
10:09:30 - 21-Sep-26 1,780.00 36 Sell* 1,779.00 1,784.00
10:09:30 - 21-Sep-26 1,780.00 109 Sell* 1,780.00 1,784.00
10:09:30 - 21-Sep-26 1,780.00 26 Sell* 1,780.00 1,784.00
10:09:30 - 21-Sep-26 1,780.00 46 Sell* 1,780.00 1,784.00
10:08:13 - 21-Sep-26 1,781.00 29 Buy* 1,780.00 1,783.00
10:08:13 - 21-Sep-26 1,781.00 43 Buy* 1,778.00 1,781.00
10:05:57 - 21-Sep-26 1,780.00 219 Buy* 1,777.00 1,780.00
10:05:57 - 21-Sep-26 1,780.00 89 Buy* 1,777.00 1,780.00
10:01:09 - 21-Sep-26 1,777.126 1 Sell* 1,777.00 1,780.00
09:59:21 - 21-Sep-26 1,777.00 1 Sell* 1,777.00 1,780.00
09:57:27 - 21-Sep-26 1,777.00 0 Unknown* 1,777.00 1,780.00
09:57:08 - 21-Sep-26 1,779.00 75 Buy* 1,776.00 1,779.00
09:57:08 - 21-Sep-26 1,779.00 71 Buy* 1,776.00 1,779.00
09:57:04 - 21-Sep-26 1,779.00 33 Buy* 1,777.00 1,779.00
09:57:04 - 21-Sep-26 1,778.00 71 Buy* 1,776.00 1,779.00
09:57:04 - 21-Sep-26 1,778.00 127 Buy* 1,775.00 1,778.00
09:56:57 - 21-Sep-26 1,775.00 1 Sell* 1,775.00 1,778.00
09:56:03 - 21-Sep-26 1,777.3313 111 Buy* 1,775.00 1,778.00
Top Risers
Share Change
80 Mile (80M)1.02546.85%
Petro Matad (MATD)1.1512.2%
Anglo Asian Mining PLC (AAZ)410.0011.41%
Oracle Power (ORCP)0.0411.11%
Zanaga Iron Ore Company Limited (ZIOC)3.9010.48%
Top Fallers
Share Change
Litigation Cap. (LIT)1.65-26.99%
Craneware (CRW)1,014.00-24.44%
Mothercare (MTC)0.16-20%
Kefi Gold & Copper (KEFI)0.642-16.95%
Elixirr International (ELIX)542.00-12.86%
Top By Volume
Share Volume
80 Mile (80M)1.025349,756,460
Kefi Gold & Copper (KEFI)0.642336,952,427
Nativo Resources (NTVO)0.36164,811,170
Tower Resources (TRP)0.0145135,737,927
Buccaneer Ergy (BUCE)0.014131,313,521

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.