Greggs PLC (GRG) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 06/07/2026 | 15:35:20 | 1,520.00p | 117,779 | £1,790,240.80 | Exchange | Sell | UT |
| 06/07/2026 | 15:29:59 | 1,527.00p | 6 | £91.62 | Exchange | Buy | AT |
| 06/07/2026 | 15:29:50 | 1,528.00p | 0 | £0.00 | Off-book | Buy | SI |
| 06/07/2026 | 15:29:50 | 1,528.00p | 1 | £15.28 | Off-book | Buy | SI |
| 06/07/2026 | 15:29:50 | 1,528.00p | 0 | £0.00 | Off-book | Buy | SI |
| 06/07/2026 | 15:29:33 | 1,526.00p | 250 | £3,815.00 | Exchange | Buy | OFF |
| 06/07/2026 | 15:29:32 | 1,526.00p | 3 | £45.78 | Off-book | Unknown | SI |
| 06/07/2026 | 15:29:32 | 1,526.00p | 12 | £183.12 | Exchange | Buy | AT |
| 06/07/2026 | 15:29:22 | 1,526.00p | 250 | £3,815.00 | Off-book | Buy | SI |
| 06/07/2026 | 15:29:18 | 1,545.50p | 2,216 | £34,248.28 | Off-book | Buy | OFF |
| 06/07/2026 | 15:29:16 | 1,526.00p | 325 | £4,959.50 | Exchange | Buy | OFF |
| 06/07/2026 | 15:29:05 | 1,525.00p | 4 | £61.00 | Exchange | Unknown | AT |
| 06/07/2026 | 15:29:05 | 1,525.00p | 13 | £198.25 | Exchange | Buy | AT |
| 06/07/2026 | 15:29:03 | 1,525.00p | 385 | £5,871.25 | Off-book | Buy | SI |
| 06/07/2026 | 15:29:03 | 1,525.00p | 30 | £457.50 | Exchange | Unknown | AT |
| 06/07/2026 | 15:29:01 | 1,526.00p | 256 | £3,906.56 | Off-book | Buy | SI |
| 06/07/2026 | 15:28:47 | 1,526.00p | 0 | £0.00 | Off-book | Buy | SI |
| 06/07/2026 | 15:28:47 | 1,526.00p | 0 | £0.00 | Off-book | Buy | SI |
| 06/07/2026 | 15:28:47 | 1,526.00p | 65 | £991.90 | Off-book | Buy | SI |
| 06/07/2026 | 15:28:47 | 1,526.00p | 1 | £15.26 | Off-book | Buy | SI |
| 06/07/2026 | 15:28:31 | 1,545.50p | 956 | £14,774.98 | Off-book | Buy | OFF |
| 06/07/2026 | 15:28:27 | 1,526.00p | 3 | £45.78 | Off-book | Buy | OFF |
| 06/07/2026 | 15:28:25 | 1,525.90p | 200 | £3,051.80 | Exchange | Buy | OFF |
| 06/07/2026 | 15:28:19 | 1,525.00p | 650 | £9,912.50 | Off-book | Unknown | SI |
| 06/07/2026 | 15:28:19 | 1,525.00p | 7 | £106.75 | Off-book | Unknown | SI |
| 06/07/2026 | 15:28:19 | 1,525.00p | 1 | £15.25 | Off-book | Unknown | SI |
| 06/07/2026 | 15:28:19 | 1,525.00p | 20 | £305.00 | Off-book | Unknown | SI |
| 06/07/2026 | 15:28:19 | 1,525.00p | 100 | £1,525.00 | Off-book | Unknown | SI |
| 06/07/2026 | 15:28:19 | 1,525.00p | 100 | £1,525.00 | Off-book | Unknown | SI |
| 06/07/2026 | 15:28:19 | 1,525.00p | 0 | £0.00 | Off-book | Unknown | SI |
| 06/07/2026 | 15:28:19 | 1,525.00p | 1 | £15.25 | Off-book | Unknown | SI |
| 06/07/2026 | 15:28:19 | 1,525.00p | 615 | £9,378.75 | Off-book | Unknown | SI |
| 06/07/2026 | 15:28:19 | 1,525.00p | 10 | £152.50 | Off-book | Unknown | SI |
| 06/07/2026 | 15:28:19 | 1,525.00p | 13 | £198.25 | Exchange | Buy | AT |
| 06/07/2026 | 15:28:19 | 1,525.00p | 11 | £167.75 | Exchange | Buy | AT |
| 06/07/2026 | 15:28:14 | 1,526.70p | 1,000 | £15,267.00 | Exchange | Buy | OFF |
| 06/07/2026 | 15:27:52 | 1,526.00p | 8 | £122.08 | Off-book | Buy | SI |
| 06/07/2026 | 15:27:51 | 1,526.00p | 75 | £1,144.50 | Exchange | Buy | AT |
| 06/07/2026 | 15:27:48 | 1,526.00p | 19 | £289.94 | Exchange | Unknown | AT |
| 06/07/2026 | 15:27:48 | 1,526.00p | 1 | £15.26 | Exchange | Unknown | AT |
| 06/07/2026 | 15:27:48 | 1,527.00p | 24 | £366.48 | Exchange | Buy | AT |
| 06/07/2026 | 15:27:48 | 1,527.00p | 24 | £366.48 | Exchange | Buy | AT |
| 06/07/2026 | 15:27:48 | 1,527.00p | 76 | £1,160.52 | Exchange | Buy | AT |
| 06/07/2026 | 15:27:48 | 1,527.00p | 76 | £1,160.52 | Exchange | Buy | AT |
| 06/07/2026 | 15:27:44 | 1,527.00p | 0 | £0.00 | Off-book | Buy | SI |
| 06/07/2026 | 15:27:32 | 1,528.00p | 0 | £0.00 | Off-book | Buy | SI |
| 06/07/2026 | 15:27:32 | 1,528.00p | 3 | £45.84 | Off-book | Buy | SI |
| 06/07/2026 | 15:27:32 | 1,528.00p | 2 | £30.56 | Off-book | Buy | SI |
| 06/07/2026 | 15:27:32 | 1,528.00p | 1 | £15.28 | Off-book | Buy | SI |
| 06/07/2026 | 15:27:32 | 1,526.00p | 107 | £1,632.82 | Exchange | Unknown | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 06/07/2026 | 15:35:20 | 1,520.00p | 117,779 | £1,790,240.80 | Exchange | Sell | UT |
| 06/07/2026 | 15:29:59 | 1,527.00p | 6 | £91.62 | Exchange | Buy | AT |
| 06/07/2026 | 15:29:50 | 1,528.00p | 0 | £0.00 | Off-book | Buy | SI |
| 06/07/2026 | 15:29:50 | 1,528.00p | 1 | £15.28 | Off-book | Buy | SI |
| 06/07/2026 | 15:29:50 | 1,528.00p | 0 | £0.00 | Off-book | Buy | SI |
| 06/07/2026 | 15:29:33 | 1,526.00p | 250 | £3,815.00 | Exchange | Buy | OFF |
| 06/07/2026 | 15:29:32 | 1,526.00p | 3 | £45.78 | Off-book | Unknown | SI |
| 06/07/2026 | 15:29:32 | 1,526.00p | 12 | £183.12 | Exchange | Buy | AT |
| 06/07/2026 | 15:29:22 | 1,526.00p | 250 | £3,815.00 | Off-book | Buy | SI |
| 06/07/2026 | 15:29:18 | 1,545.50p | 2,216 | £34,248.28 | Off-book | Buy | OFF |
| 06/07/2026 | 15:29:16 | 1,526.00p | 325 | £4,959.50 | Exchange | Buy | OFF |
| 06/07/2026 | 15:29:05 | 1,525.00p | 4 | £61.00 | Exchange | Unknown | AT |
| 06/07/2026 | 15:29:05 | 1,525.00p | 13 | £198.25 | Exchange | Buy | AT |
| 06/07/2026 | 15:29:03 | 1,525.00p | 385 | £5,871.25 | Off-book | Buy | SI |
| 06/07/2026 | 15:29:03 | 1,525.00p | 30 | £457.50 | Exchange | Unknown | AT |
| 06/07/2026 | 15:29:01 | 1,526.00p | 256 | £3,906.56 | Off-book | Buy | SI |
| 06/07/2026 | 15:28:47 | 1,526.00p | 0 | £0.00 | Off-book | Buy | SI |
| 06/07/2026 | 15:28:47 | 1,526.00p | 0 | £0.00 | Off-book | Buy | SI |
| 06/07/2026 | 15:28:47 | 1,526.00p | 65 | £991.90 | Off-book | Buy | SI |
| 06/07/2026 | 15:28:47 | 1,526.00p | 1 | £15.26 | Off-book | Buy | SI |
| 06/07/2026 | 15:28:31 | 1,545.50p | 956 | £14,774.98 | Off-book | Buy | OFF |
| 06/07/2026 | 15:28:27 | 1,526.00p | 3 | £45.78 | Off-book | Buy | OFF |
| 06/07/2026 | 15:28:25 | 1,525.90p | 200 | £3,051.80 | Exchange | Buy | OFF |
| 06/07/2026 | 15:28:19 | 1,525.00p | 650 | £9,912.50 | Off-book | Unknown | SI |
| 06/07/2026 | 15:28:19 | 1,525.00p | 7 | £106.75 | Off-book | Unknown | SI |
| 06/07/2026 | 15:28:19 | 1,525.00p | 1 | £15.25 | Off-book | Unknown | SI |
| 06/07/2026 | 15:28:19 | 1,525.00p | 20 | £305.00 | Off-book | Unknown | SI |
| 06/07/2026 | 15:28:19 | 1,525.00p | 100 | £1,525.00 | Off-book | Unknown | SI |
| 06/07/2026 | 15:28:19 | 1,525.00p | 100 | £1,525.00 | Off-book | Unknown | SI |
| 06/07/2026 | 15:28:19 | 1,525.00p | 0 | £0.00 | Off-book | Unknown | SI |
| 06/07/2026 | 15:28:19 | 1,525.00p | 1 | £15.25 | Off-book | Unknown | SI |
| 06/07/2026 | 15:28:19 | 1,525.00p | 615 | £9,378.75 | Off-book | Unknown | SI |
| 06/07/2026 | 15:28:19 | 1,525.00p | 10 | £152.50 | Off-book | Unknown | SI |
| 06/07/2026 | 15:28:19 | 1,525.00p | 13 | £198.25 | Exchange | Buy | AT |
| 06/07/2026 | 15:28:19 | 1,525.00p | 11 | £167.75 | Exchange | Buy | AT |
| 06/07/2026 | 15:28:14 | 1,526.70p | 1,000 | £15,267.00 | Exchange | Buy | OFF |
| 06/07/2026 | 15:27:52 | 1,526.00p | 8 | £122.08 | Off-book | Buy | SI |
| 06/07/2026 | 15:27:51 | 1,526.00p | 75 | £1,144.50 | Exchange | Buy | AT |
| 06/07/2026 | 15:27:48 | 1,526.00p | 19 | £289.94 | Exchange | Unknown | AT |
| 06/07/2026 | 15:27:48 | 1,526.00p | 1 | £15.26 | Exchange | Unknown | AT |
| 06/07/2026 | 15:27:48 | 1,527.00p | 24 | £366.48 | Exchange | Buy | AT |
| 06/07/2026 | 15:27:48 | 1,527.00p | 24 | £366.48 | Exchange | Buy | AT |
| 06/07/2026 | 15:27:48 | 1,527.00p | 76 | £1,160.52 | Exchange | Buy | AT |
| 06/07/2026 | 15:27:48 | 1,527.00p | 76 | £1,160.52 | Exchange | Buy | AT |
| 06/07/2026 | 15:27:44 | 1,527.00p | 0 | £0.00 | Off-book | Buy | SI |
| 06/07/2026 | 15:27:32 | 1,528.00p | 0 | £0.00 | Off-book | Buy | SI |
| 06/07/2026 | 15:27:32 | 1,528.00p | 3 | £45.84 | Off-book | Buy | SI |
| 06/07/2026 | 15:27:32 | 1,528.00p | 2 | £30.56 | Off-book | Buy | SI |
| 06/07/2026 | 15:27:32 | 1,528.00p | 1 | £15.28 | Off-book | Buy | SI |
| 06/07/2026 | 15:27:32 | 1,526.00p | 107 | £1,632.82 | Exchange | Unknown | AT |
