Greggs plc (GRG) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 07/10/2026 | 12:33:05 | 2,080.00p | 35 | £728.00 | Off-book | Buy | SI |
| 07/10/2026 | 12:33:05 | 2,080.00p | 38 | £790.40 | Off-book | Buy | SI |
| 07/10/2026 | 12:33:05 | 2,080.00p | 0 | £0.00 | Off-book | Buy | SI |
| 07/10/2026 | 12:33:05 | 2,080.00p | 10 | £208.00 | Off-book | Buy | SI |
| 07/10/2026 | 12:33:05 | 2,080.00p | 1 | £20.80 | Off-book | Buy | SI |
| 07/10/2026 | 12:33:05 | 2,080.00p | 4 | £83.20 | Off-book | Buy | SI |
| 07/10/2026 | 12:33:05 | 2,080.00p | 20 | £416.00 | Off-book | Buy | SI |
| 07/10/2026 | 12:33:05 | 2,080.00p | 1 | £20.80 | Off-book | Buy | SI |
| 07/10/2026 | 12:33:05 | 2,082.00p | 85 | £1,769.70 | Exchange | Buy | AT |
| 07/10/2026 | 12:33:05 | 2,080.00p | 385 | £8,008.00 | Exchange | Unknown | AT |
| 07/10/2026 | 12:33:05 | 2,080.00p | 94 | £1,955.20 | Exchange | Unknown | AT |
| 07/10/2026 | 12:33:00 | 2,078.00p | 14 | £290.92 | Exchange | Buy | AT |
| 07/10/2026 | 12:33:00 | 2,080.00p | 110 | £2,288.00 | Exchange | Buy | AT |
| 07/10/2026 | 12:33:00 | 2,080.00p | 25 | £520.00 | Exchange | Buy | AT |
| 07/10/2026 | 12:33:00 | 2,080.00p | 3,000 | £62,400.00 | Exchange | Buy | AT |
| 07/10/2026 | 12:33:00 | 2,080.00p | 12 | £249.60 | Exchange | Buy | AT |
| 07/10/2026 | 12:33:00 | 2,078.00p | 634 | £13,174.52 | Exchange | Buy | AT |
| 07/10/2026 | 12:33:00 | 2,080.00p | 920 | £19,136.00 | Exchange | Buy | AT |
| 07/10/2026 | 12:33:00 | 2,080.00p | 330 | £6,864.00 | Exchange | Buy | AT |
| 07/10/2026 | 12:33:00 | 2,080.00p | 505 | £10,504.00 | Exchange | Buy | AT |
| 07/10/2026 | 12:33:00 | 2,080.00p | 526 | £10,940.80 | Exchange | Buy | AT |
| 07/10/2026 | 12:32:21 | 2,078.00p | 2 | £41.56 | Off-book | Buy | SI |
| 07/10/2026 | 12:32:21 | 2,078.00p | 0 | £0.00 | Off-book | Buy | SI |
| 07/10/2026 | 12:32:21 | 2,072.00p | 5 | £103.60 | Off-book | Sell | SI |
| 07/10/2026 | 12:30:32 | 2,072.00p | 3 | £62.16 | Off-book | Sell | SI |
| 07/10/2026 | 12:30:32 | 2,078.00p | 0 | £0.00 | Off-book | Buy | SI |
| 07/10/2026 | 12:30:32 | 2,078.00p | 69 | £1,433.82 | Exchange | Buy | AT |
| 07/10/2026 | 12:30:02 | 2,072.00p | 0 | £0.00 | Off-book | Sell | SI |
| 07/10/2026 | 12:29:17 | 2,074.00p | 100 | £2,074.00 | Off-book | Sell | OTC |
| 07/10/2026 | 12:28:31 | 2,077.49p | 2 | £41.55 | Exchange | Buy | OFF |
| 07/10/2026 | 12:28:06 | 2,074.00p | 139 | £2,882.86 | Off-book | Sell | SI |
| 07/10/2026 | 12:28:06 | 2,076.00p | 140 | £2,906.40 | Off-book | Unknown | SI |
| 07/10/2026 | 12:28:06 | 2,074.00p | 80 | £1,659.20 | Exchange | Sell | AT |
| 07/10/2026 | 12:28:06 | 2,074.00p | 87 | £1,804.38 | Exchange | Sell | AT |
| 07/10/2026 | 12:28:06 | 2,074.00p | 123 | £2,551.02 | Exchange | Sell | AT |
| 07/10/2026 | 12:28:06 | 2,074.00p | 54 | £1,119.96 | Exchange | Sell | AT |
| 07/10/2026 | 12:27:07 | 2,076.35p | 263 | £5,460.80 | Off-book | Sell | SI |
| 07/10/2026 | 12:26:23 | 2,080.00p | 1 | £20.80 | Off-book | Buy | SI |
| 07/10/2026 | 12:26:23 | 2,074.00p | 24 | £497.76 | Off-book | Sell | SI |
| 07/10/2026 | 12:23:45 | 2,076.00p | 84 | £1,743.84 | Exchange | Sell | AT |
| 07/10/2026 | 12:23:45 | 2,076.00p | 97 | £2,013.72 | Exchange | Sell | AT |
| 07/10/2026 | 12:23:45 | 2,076.00p | 31 | £643.56 | Exchange | Sell | AT |
| 07/10/2026 | 12:23:18 | 2,076.00p | 1 | £20.76 | Off-book | Sell | SI |
| 07/10/2026 | 12:23:18 | 2,076.00p | 25 | £519.00 | Off-book | Sell | SI |
| 07/10/2026 | 12:23:18 | 2,076.00p | 0 | £0.00 | Off-book | Sell | SI |
| 07/10/2026 | 12:23:18 | 2,076.00p | 10 | £207.60 | Off-book | Sell | SI |
| 07/10/2026 | 12:23:18 | 2,076.00p | 15 | £311.40 | Off-book | Sell | SI |
| 07/10/2026 | 12:23:18 | 2,076.00p | 10 | £207.60 | Off-book | Sell | SI |
| 07/10/2026 | 12:23:14 | 2,080.00p | 0 | £0.00 | Off-book | Buy | SI |
| 07/10/2026 | 12:22:56 | 2,074.00p | 5 | £103.70 | Off-book | Sell | SI |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 07/10/2026 | 12:33:05 | 2,080.00p | 35 | £728.00 | Off-book | Buy | SI |
| 07/10/2026 | 12:33:05 | 2,080.00p | 38 | £790.40 | Off-book | Buy | SI |
| 07/10/2026 | 12:33:05 | 2,080.00p | 0 | £0.00 | Off-book | Buy | SI |
| 07/10/2026 | 12:33:05 | 2,080.00p | 10 | £208.00 | Off-book | Buy | SI |
| 07/10/2026 | 12:33:05 | 2,080.00p | 1 | £20.80 | Off-book | Buy | SI |
| 07/10/2026 | 12:33:05 | 2,080.00p | 4 | £83.20 | Off-book | Buy | SI |
| 07/10/2026 | 12:33:05 | 2,080.00p | 20 | £416.00 | Off-book | Buy | SI |
| 07/10/2026 | 12:33:05 | 2,080.00p | 1 | £20.80 | Off-book | Buy | SI |
| 07/10/2026 | 12:33:05 | 2,082.00p | 85 | £1,769.70 | Exchange | Buy | AT |
| 07/10/2026 | 12:33:05 | 2,080.00p | 385 | £8,008.00 | Exchange | Unknown | AT |
| 07/10/2026 | 12:33:05 | 2,080.00p | 94 | £1,955.20 | Exchange | Unknown | AT |
| 07/10/2026 | 12:33:00 | 2,078.00p | 14 | £290.92 | Exchange | Buy | AT |
| 07/10/2026 | 12:33:00 | 2,080.00p | 110 | £2,288.00 | Exchange | Buy | AT |
| 07/10/2026 | 12:33:00 | 2,080.00p | 25 | £520.00 | Exchange | Buy | AT |
| 07/10/2026 | 12:33:00 | 2,080.00p | 3,000 | £62,400.00 | Exchange | Buy | AT |
| 07/10/2026 | 12:33:00 | 2,080.00p | 12 | £249.60 | Exchange | Buy | AT |
| 07/10/2026 | 12:33:00 | 2,078.00p | 634 | £13,174.52 | Exchange | Buy | AT |
| 07/10/2026 | 12:33:00 | 2,080.00p | 920 | £19,136.00 | Exchange | Buy | AT |
| 07/10/2026 | 12:33:00 | 2,080.00p | 330 | £6,864.00 | Exchange | Buy | AT |
| 07/10/2026 | 12:33:00 | 2,080.00p | 505 | £10,504.00 | Exchange | Buy | AT |
| 07/10/2026 | 12:33:00 | 2,080.00p | 526 | £10,940.80 | Exchange | Buy | AT |
| 07/10/2026 | 12:32:21 | 2,078.00p | 2 | £41.56 | Off-book | Buy | SI |
| 07/10/2026 | 12:32:21 | 2,078.00p | 0 | £0.00 | Off-book | Buy | SI |
| 07/10/2026 | 12:32:21 | 2,072.00p | 5 | £103.60 | Off-book | Sell | SI |
| 07/10/2026 | 12:30:32 | 2,072.00p | 3 | £62.16 | Off-book | Sell | SI |
| 07/10/2026 | 12:30:32 | 2,078.00p | 0 | £0.00 | Off-book | Buy | SI |
| 07/10/2026 | 12:30:32 | 2,078.00p | 69 | £1,433.82 | Exchange | Buy | AT |
| 07/10/2026 | 12:30:02 | 2,072.00p | 0 | £0.00 | Off-book | Sell | SI |
| 07/10/2026 | 12:29:17 | 2,074.00p | 100 | £2,074.00 | Off-book | Sell | OTC |
| 07/10/2026 | 12:28:31 | 2,077.49p | 2 | £41.55 | Exchange | Buy | OFF |
| 07/10/2026 | 12:28:06 | 2,074.00p | 139 | £2,882.86 | Off-book | Sell | SI |
| 07/10/2026 | 12:28:06 | 2,076.00p | 140 | £2,906.40 | Off-book | Unknown | SI |
| 07/10/2026 | 12:28:06 | 2,074.00p | 80 | £1,659.20 | Exchange | Sell | AT |
| 07/10/2026 | 12:28:06 | 2,074.00p | 87 | £1,804.38 | Exchange | Sell | AT |
| 07/10/2026 | 12:28:06 | 2,074.00p | 123 | £2,551.02 | Exchange | Sell | AT |
| 07/10/2026 | 12:28:06 | 2,074.00p | 54 | £1,119.96 | Exchange | Sell | AT |
| 07/10/2026 | 12:27:07 | 2,076.35p | 263 | £5,460.80 | Off-book | Sell | SI |
| 07/10/2026 | 12:26:23 | 2,080.00p | 1 | £20.80 | Off-book | Buy | SI |
| 07/10/2026 | 12:26:23 | 2,074.00p | 24 | £497.76 | Off-book | Sell | SI |
| 07/10/2026 | 12:23:45 | 2,076.00p | 84 | £1,743.84 | Exchange | Sell | AT |
| 07/10/2026 | 12:23:45 | 2,076.00p | 97 | £2,013.72 | Exchange | Sell | AT |
| 07/10/2026 | 12:23:45 | 2,076.00p | 31 | £643.56 | Exchange | Sell | AT |
| 07/10/2026 | 12:23:18 | 2,076.00p | 1 | £20.76 | Off-book | Sell | SI |
| 07/10/2026 | 12:23:18 | 2,076.00p | 25 | £519.00 | Off-book | Sell | SI |
| 07/10/2026 | 12:23:18 | 2,076.00p | 0 | £0.00 | Off-book | Sell | SI |
| 07/10/2026 | 12:23:18 | 2,076.00p | 10 | £207.60 | Off-book | Sell | SI |
| 07/10/2026 | 12:23:18 | 2,076.00p | 15 | £311.40 | Off-book | Sell | SI |
| 07/10/2026 | 12:23:18 | 2,076.00p | 10 | £207.60 | Off-book | Sell | SI |
| 07/10/2026 | 12:23:14 | 2,080.00p | 0 | £0.00 | Off-book | Buy | SI |
| 07/10/2026 | 12:22:56 | 2,074.00p | 5 | £103.70 | Off-book | Sell | SI |
