28th Sep 2026 07:00
28 September 2026
Mears Group PLC
Transaction in Own Shares
Mears Group PLC ('Mears' or the 'Group') announces that, in accordance with the terms of its share buyback programme announced on 1 April 2026 (the 'Buyback Programme'), the Group has purchased the following number of ordinary shares of 1 penny each (the 'Ordinary Shares') through Deutsche Bank AG, London Branch (trading for these purposes as Deutsche Numis) in the period from 21 September 2026 to 25 September 2026.
Date of Purchase | Number of ordinary shares purchased | Weighted average price per day (pence) | Lowest price per share (pence) | Highest price per share (pence) |
21 September 2026 | 33,000 | 416.3052 | 413.5 | 419.5 |
22 September 2026 | 35,000 | 418.1700 | 415.0 | 420.0 |
23 September 2026 | 35,000 | 416.0620 | 414.0 | 418.5 |
24 September 2026 | 35,000 | 417.2563 | 414.5 | 419.5 |
25 September 2026 | 34,500 | 417.2378 | 415.0 | 419.0 |
The purchased Ordinary Shares will be cancelled. Since the announcement of the Buyback Programme on 1 April 2026, Mears has purchased 4,455,149 Ordinary Shares in aggregate for cancellation.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), the table below contains detailed information of the individual trades made by Deutsche Bank AG, London Branch (trading for these purposes as Deutsche Numis) on behalf of Mears as part of the share buyback programme.
For further information, contact: |
|
|
|
Mears Group PLC | Tel: +44(0)1452 634 600 |
Andrew Smith |
|
Lucas Critchley |
|
|
|
Deutsche Numis | Tel: +44(0)207 260 1000 |
Julian Cater |
|
Kevin Cruickshank |
|
|
|
Panmure Liberum | Tel: +44(0)20 3100 2000 |
Tom Scrivens |
|
Nick How |
|
Individual Transactions
Date | Volume | Price (GBp) | Transaction Time | Transaction reference number | Exchange venue |
21/09/2026 | 10 | 414.50 | 09:37:28 | 00082839839TRLO0 | XLON |
21/09/2026 | 4 | 416.50 | 09:44:28 | 00082839953TRLO0 | XLON |
21/09/2026 | 4695 | 416.50 | 09:44:28 | 00082839954TRLO0 | XLON |
21/09/2026 | 648 | 415.50 | 09:47:04 | 00082839985TRLO0 | XLON |
21/09/2026 | 16 | 415.00 | 09:50:00 | 00082840120TRLO0 | XLON |
21/09/2026 | 578 | 415.50 | 09:56:57 | 00082840292TRLO0 | XLON |
21/09/2026 | 536 | 415.00 | 09:56:57 | 00082840293TRLO0 | XLON |
21/09/2026 | 608 | 415.00 | 09:59:51 | 00082840342TRLO0 | XLON |
21/09/2026 | 637 | 416.50 | 10:09:24 | 00082840559TRLO0 | XLON |
21/09/2026 | 14 | 417.00 | 10:32:05 | 00082841114TRLO0 | XLON |
21/09/2026 | 575 | 417.00 | 10:32:55 | 00082841121TRLO0 | XLON |
21/09/2026 | 605 | 418.50 | 11:04:21 | 00082842390TRLO0 | XLON |
21/09/2026 | 913 | 418.50 | 11:04:21 | 00082842389TRLO0 | XLON |
21/09/2026 | 617 | 418.00 | 11:27:42 | 00082843235TRLO0 | XLON |
21/09/2026 | 42 | 417.50 | 11:32:47 | 00082843536TRLO0 | XLON |
21/09/2026 | 606 | 417.50 | 11:32:49 | 00082843537TRLO0 | XLON |
21/09/2026 | 647 | 419.50 | 11:43:24 | 00082843958TRLO0 | XLON |
21/09/2026 | 615 | 419.50 | 11:49:25 | 00082844071TRLO0 | XLON |
21/09/2026 | 718 | 419.00 | 11:49:25 | 00082844072TRLO0 | XLON |
21/09/2026 | 582 | 419.50 | 12:31:04 | 00082845131TRLO0 | XLON |
21/09/2026 | 557 | 419.50 | 12:31:04 | 00082845130TRLO0 | XLON |
21/09/2026 | 749 | 419.00 | 12:33:42 | 00082845173TRLO0 | XLON |
21/09/2026 | 571 | 418.00 | 12:38:38 | 00082845250TRLO0 | XLON |
21/09/2026 | 539 | 416.50 | 12:45:45 | 00082845387TRLO0 | XLON |
21/09/2026 | 619 | 416.50 | 12:45:52 | 00082845390TRLO0 | XLON |
21/09/2026 | 658 | 416.00 | 12:45:54 | 00082845393TRLO0 | XLON |
21/09/2026 | 599 | 416.00 | 12:46:38 | 00082845403TRLO0 | XLON |
21/09/2026 | 2 | 416.00 | 12:46:38 | 00082845405TRLO0 | XLON |
21/09/2026 | 776 | 415.50 | 12:48:44 | 00082845430TRLO0 | XLON |
21/09/2026 | 565 | 415.00 | 12:54:38 | 00082845590TRLO0 | XLON |
21/09/2026 | 567 | 415.50 | 13:02:49 | 00082845831TRLO0 | XLON |
21/09/2026 | 72 | 415.00 | 13:35:06 | 00082846421TRLO0 | XLON |
21/09/2026 | 11 | 415.00 | 13:35:06 | 00082846422TRLO0 | XLON |
21/09/2026 | 352 | 415.50 | 13:35:06 | 00082846423TRLO0 | XLON |
21/09/2026 | 666 | 416.50 | 13:38:26 | 00082846463TRLO0 | XLON |
21/09/2026 | 637 | 416.50 | 13:51:07 | 00082846878TRLO0 | XLON |
21/09/2026 | 649 | 416.50 | 13:51:07 | 00082846877TRLO0 | XLON |
21/09/2026 | 569 | 416.00 | 14:15:07 | 00082847603TRLO0 | XLON |
21/09/2026 | 607 | 416.00 | 14:15:07 | 00082847602TRLO0 | XLON |
21/09/2026 | 139 | 416.00 | 14:26:35 | 00082847915TRLO0 | XLON |
21/09/2026 | 330 | 416.00 | 14:26:35 | 00082847914TRLO0 | XLON |
21/09/2026 | 3 | 416.00 | 14:26:35 | 00082847913TRLO0 | XLON |
21/09/2026 | 20 | 416.00 | 14:26:35 | 00082847912TRLO0 | XLON |
21/09/2026 | 547 | 415.50 | 14:29:39 | 00082847983TRLO0 | XLON |
21/09/2026 | 6 | 414.50 | 14:30:45 | 00082848041TRLO0 | XLON |
21/09/2026 | 9 | 414.50 | 14:32:29 | 00082848224TRLO0 | XLON |
21/09/2026 | 354 | 414.50 | 14:34:53 | 00082848403TRLO0 | XLON |
21/09/2026 | 272 | 414.50 | 14:34:53 | 00082848404TRLO0 | XLON |
21/09/2026 | 116 | 415.00 | 14:34:53 | 00082848407TRLO0 | XLON |
21/09/2026 | 124 | 415.00 | 14:34:53 | 00082848406TRLO0 | XLON |
21/09/2026 | 360 | 415.00 | 14:34:53 | 00082848405TRLO0 | XLON |
21/09/2026 | 57 | 414.00 | 14:47:13 | 00082848839TRLO0 | XLON |
21/09/2026 | 200 | 414.00 | 14:50:44 | 00082848954TRLO0 | XLON |
21/09/2026 | 370 | 414.00 | 14:50:44 | 00082848955TRLO0 | XLON |
21/09/2026 | 669 | 414.50 | 15:03:46 | 00082849560TRLO0 | XLON |
21/09/2026 | 44 | 415.00 | 15:09:24 | 00082849775TRLO0 | XLON |
21/09/2026 | 100 | 415.00 | 15:09:27 | 00082849778TRLO0 | XLON |
21/09/2026 | 579 | 415.00 | 15:09:40 | 00082849787TRLO0 | XLON |
21/09/2026 | 650 | 416.50 | 15:20:26 | 00082850174TRLO0 | XLON |
21/09/2026 | 99 | 416.00 | 15:32:43 | 00082850677TRLO0 | XLON |
21/09/2026 | 500 | 416.00 | 15:32:43 | 00082850676TRLO0 | XLON |
21/09/2026 | 596 | 415.50 | 15:32:43 | 00082850678TRLO0 | XLON |
21/09/2026 | 322 | 414.50 | 15:54:49 | 00082851543TRLO0 | XLON |
21/09/2026 | 283 | 414.50 | 15:58:07 | 00082851686TRLO0 | XLON |
21/09/2026 | 217 | 414.50 | 15:58:07 | 00082851685TRLO0 | XLON |
21/09/2026 | 357 | 414.50 | 15:58:07 | 00082851687TRLO0 | XLON |
21/09/2026 | 541 | 414.00 | 16:02:20 | 00082851939TRLO0 | XLON |
21/09/2026 | 635 | 413.50 | 16:07:01 | 00082852221TRLO0 | XLON |
21/09/2026 | 122 | 413.50 | 16:13:12 | 00082852582TRLO0 | XLON |
21/09/2026 | 300 | 414.00 | 16:17:14 | 00082852832TRLO0 | XLON |
21/09/2026 | 300 | 414.00 | 16:17:15 | 00082852833TRLO0 | XLON |
21/09/2026 | 300 | 414.00 | 16:17:15 | 00082852834TRLO0 | XLON |
21/09/2026 | 32 | 414.00 | 16:17:31 | 00082852859TRLO0 | XLON |
21/09/2026 | 16 | 415.50 | 16:23:06 | 00082853226TRLO0 | XLON |
22/09/2026 | 643 | 418.00 | 09:55:03 | 00082860641TRLO0 | XLON |
22/09/2026 | 571 | 416.50 | 09:59:17 | 00082860987TRLO0 | XLON |
22/09/2026 | 717 | 416.00 | 10:00:26 | 00082861032TRLO0 | XLON |
22/09/2026 | 196 | 415.50 | 10:00:26 | 00082861033TRLO0 | XLON |
22/09/2026 | 381 | 415.50 | 10:01:00 | 00082861053TRLO0 | XLON |
22/09/2026 | 166 | 415.00 | 10:01:00 | 00082861054TRLO0 | XLON |
22/09/2026 | 387 | 415.00 | 10:01:00 | 00082861055TRLO0 | XLON |
22/09/2026 | 659 | 415.00 | 10:01:00 | 00082861056TRLO0 | XLON |
22/09/2026 | 548 | 415.50 | 10:14:43 | 00082861886TRLO0 | XLON |
22/09/2026 | 657 | 415.50 | 10:28:02 | 00082862432TRLO0 | XLON |
22/09/2026 | 592 | 416.50 | 10:29:51 | 00082862474TRLO0 | XLON |
22/09/2026 | 493 | 416.00 | 10:29:55 | 00082862481TRLO0 | XLON |
22/09/2026 | 175 | 416.00 | 10:29:55 | 00082862482TRLO0 | XLON |
22/09/2026 | 668 | 416.50 | 10:32:01 | 00082862524TRLO0 | XLON |
22/09/2026 | 821 | 418.00 | 10:54:17 | 00082864775TRLO0 | XLON |
22/09/2026 | 594 | 418.00 | 10:54:17 | 00082864776TRLO0 | XLON |
22/09/2026 | 292 | 417.50 | 10:54:18 | 00082864777TRLO0 | XLON |
22/09/2026 | 399 | 417.50 | 10:54:18 | 00082864778TRLO0 | XLON |
22/09/2026 | 569 | 417.50 | 11:26:35 | 00082866181TRLO0 | XLON |
22/09/2026 | 900 | 417.50 | 11:26:35 | 00082866182TRLO0 | XLON |
22/09/2026 | 129 | 417.50 | 11:26:35 | 00082866183TRLO0 | XLON |
22/09/2026 | 613 | 417.00 | 12:09:02 | 00082867438TRLO0 | XLON |
22/09/2026 | 879 | 417.00 | 12:43:15 | 00082868633TRLO0 | XLON |
22/09/2026 | 350 | 416.50 | 12:43:15 | 00082868634TRLO0 | XLON |
22/09/2026 | 129 | 416.50 | 12:43:15 | 00082868635TRLO0 | XLON |
22/09/2026 | 633 | 417.00 | 12:43:15 | 00082868636TRLO0 | XLON |
22/09/2026 | 548 | 418.50 | 13:20:00 | 00082869376TRLO0 | XLON |
22/09/2026 | 660 | 418.50 | 13:29:00 | 00082869593TRLO0 | XLON |
22/09/2026 | 1203 | 420.00 | 14:01:54 | 00082870290TRLO0 | XLON |
22/09/2026 | 2038 | 420.00 | 14:04:54 | 00082870362TRLO0 | XLON |
22/09/2026 | 649 | 420.00 | 14:56:33 | 00082875106TRLO0 | XLON |
22/09/2026 | 554 | 420.00 | 14:56:33 | 00082875107TRLO0 | XLON |
22/09/2026 | 636 | 420.00 | 14:56:33 | 00082875108TRLO0 | XLON |
22/09/2026 | 569 | 420.00 | 14:56:33 | 00082875109TRLO0 | XLON |
22/09/2026 | 658 | 420.00 | 14:56:33 | 00082875110TRLO0 | XLON |
22/09/2026 | 618 | 420.00 | 14:56:33 | 00082875111TRLO0 | XLON |
22/09/2026 | 547 | 419.50 | 15:00:01 | 00082875486TRLO0 | XLON |
22/09/2026 | 667 | 419.50 | 15:00:01 | 00082875487TRLO0 | XLON |
22/09/2026 | 2277 | 420.00 | 15:15:58 | 00082877004TRLO0 | XLON |
22/09/2026 | 544 | 419.50 | 15:15:58 | 00082877005TRLO0 | XLON |
22/09/2026 | 552 | 419.50 | 15:17:54 | 00082877336TRLO0 | XLON |
22/09/2026 | 594 | 419.50 | 15:17:54 | 00082877337TRLO0 | XLON |
22/09/2026 | 568 | 419.00 | 15:33:09 | 00082878501TRLO0 | XLON |
22/09/2026 | 64 | 419.00 | 15:33:09 | 00082878502TRLO0 | XLON |
22/09/2026 | 153 | 419.50 | 15:39:09 | 00082878838TRLO0 | XLON |
22/09/2026 | 665 | 419.50 | 15:39:09 | 00082878839TRLO0 | XLON |
22/09/2026 | 353 | 419.00 | 15:39:22 | 00082878929TRLO0 | XLON |
22/09/2026 | 287 | 419.00 | 15:39:22 | 00082878930TRLO0 | XLON |
22/09/2026 | 561 | 418.00 | 15:46:02 | 00082879546TRLO0 | XLON |
22/09/2026 | 194 | 418.00 | 15:46:02 | 00082879547TRLO0 | XLON |
22/09/2026 | 376 | 418.00 | 15:46:02 | 00082879548TRLO0 | XLON |
22/09/2026 | 573 | 417.00 | 15:46:02 | 00082879550TRLO0 | XLON |
22/09/2026 | 500 | 418.00 | 15:58:50 | 00082880273TRLO0 | XLON |
22/09/2026 | 134 | 418.00 | 15:58:50 | 00082880274TRLO0 | XLON |
22/09/2026 | 634 | 418.00 | 16:01:20 | 00082880373TRLO0 | XLON |
22/09/2026 | 359 | 418.00 | 16:01:20 | 00082880374TRLO0 | XLON |
22/09/2026 | 168 | 418.00 | 16:01:20 | 00082880375TRLO0 | XLON |
22/09/2026 | 103 | 417.50 | 16:01:20 | 00082880376TRLO0 | XLON |
22/09/2026 | 441 | 417.50 | 16:01:20 | 00082880377TRLO0 | XLON |
22/09/2026 | 553 | 417.00 | 16:04:32 | 00082880508TRLO0 | XLON |
22/09/2026 | 349 | 417.50 | 16:20:05 | 00082881693TRLO0 | XLON |
22/09/2026 | 382 | 417.50 | 16:20:05 | 00082881694TRLO0 | XLON |
22/09/2026 | 118 | 417.50 | 16:20:05 | 00082881695TRLO0 | XLON |
22/09/2026 | 210 | 417.50 | 16:20:05 | 00082881696TRLO0 | XLON |
22/09/2026 | 780 | 417.50 | 16:28:15 | 00082882329TRLO0 | XLON |
23/09/2026 | 1196 | 417.50 | 08:18:44 | 00082884528TRLO0 | XLON |
23/09/2026 | 613 | 418.00 | 08:18:44 | 00082884527TRLO0 | XLON |
23/09/2026 | 371 | 418.00 | 08:18:45 | 00082884529TRLO0 | XLON |
23/09/2026 | 204 | 418.00 | 08:18:56 | 00082884539TRLO0 | XLON |
23/09/2026 | 719 | 418.00 | 08:18:56 | 00082884540TRLO0 | XLON |
23/09/2026 | 539 | 418.00 | 08:19:47 | 00082884582TRLO0 | XLON |
23/09/2026 | 239 | 418.50 | 08:19:47 | 00082884583TRLO0 | XLON |
23/09/2026 | 71 | 418.50 | 08:19:47 | 00082884584TRLO0 | XLON |
23/09/2026 | 640 | 418.00 | 08:21:06 | 00082884697TRLO0 | XLON |
23/09/2026 | 562 | 417.50 | 08:23:06 | 00082884741TRLO0 | XLON |
23/09/2026 | 651 | 417.00 | 08:23:06 | 00082884742TRLO0 | XLON |
23/09/2026 | 591 | 415.50 | 08:31:22 | 00082885022TRLO0 | XLON |
23/09/2026 | 582 | 414.00 | 08:40:56 | 00082885539TRLO0 | XLON |
23/09/2026 | 548 | 414.50 | 09:15:22 | 00082887385TRLO0 | XLON |
23/09/2026 | 645 | 414.50 | 09:17:28 | 00082887535TRLO0 | XLON |
23/09/2026 | 181 | 414.50 | 09:25:29 | 00082888029TRLO0 | XLON |
23/09/2026 | 447 | 414.50 | 09:28:01 | 00082888262TRLO0 | XLON |
23/09/2026 | 668 | 415.00 | 09:40:28 | 00082888690TRLO0 | XLON |
23/09/2026 | 199 | 415.00 | 10:10:27 | 00082889993TRLO0 | XLON |
23/09/2026 | 367 | 415.00 | 10:10:27 | 00082889994TRLO0 | XLON |
23/09/2026 | 691 | 414.50 | 10:12:25 | 00082890102TRLO0 | XLON |
23/09/2026 | 904 | 416.00 | 10:28:33 | 00082890976TRLO0 | XLON |
23/09/2026 | 582 | 416.00 | 10:28:33 | 00082890977TRLO0 | XLON |
23/09/2026 | 119 | 416.00 | 10:29:38 | 00082891039TRLO0 | XLON |
23/09/2026 | 2177 | 417.00 | 11:20:50 | 00082892866TRLO0 | XLON |
23/09/2026 | 23 | 417.00 | 11:20:50 | 00082892867TRLO0 | XLON |
23/09/2026 | 58 | 417.00 | 11:20:50 | 00082892868TRLO0 | XLON |
23/09/2026 | 359 | 417.00 | 11:20:50 | 00082892869TRLO0 | XLON |
23/09/2026 | 539 | 416.50 | 11:23:15 | 00082892971TRLO0 | XLON |
23/09/2026 | 642 | 416.00 | 11:45:55 | 00082894004TRLO0 | XLON |
23/09/2026 | 87 | 416.00 | 12:06:47 | 00082895273TRLO0 | XLON |
23/09/2026 | 104 | 415.50 | 12:46:14 | 00082897859TRLO0 | XLON |
23/09/2026 | 542 | 415.50 | 12:48:06 | 00082897911TRLO0 | XLON |
23/09/2026 | 590 | 415.50 | 12:48:06 | 00082897912TRLO0 | XLON |
23/09/2026 | 662 | 415.50 | 12:48:06 | 00082897913TRLO0 | XLON |
23/09/2026 | 150 | 415.50 | 13:08:06 | 00082898637TRLO0 | XLON |
23/09/2026 | 124 | 415.50 | 13:08:06 | 00082898638TRLO0 | XLON |
23/09/2026 | 191 | 415.50 | 13:08:06 | 00082898639TRLO0 | XLON |
23/09/2026 | 612 | 415.50 | 14:03:31 | 00082902106TRLO0 | XLON |
23/09/2026 | 596 | 415.50 | 14:03:31 | 00082902107TRLO0 | XLON |
23/09/2026 | 586 | 415.50 | 14:03:31 | 00082902108TRLO0 | XLON |
23/09/2026 | 663 | 415.00 | 14:03:31 | 00082902109TRLO0 | XLON |
23/09/2026 | 565 | 415.00 | 14:13:31 | 00082902565TRLO0 | XLON |
23/09/2026 | 9 | 415.00 | 14:14:05 | 00082902609TRLO0 | XLON |
23/09/2026 | 18 | 415.00 | 14:14:05 | 00082902610TRLO0 | XLON |
23/09/2026 | 283 | 415.00 | 14:14:05 | 00082902611TRLO0 | XLON |
23/09/2026 | 231 | 415.00 | 14:28:14 | 00082903286TRLO0 | XLON |
23/09/2026 | 313 | 415.00 | 14:32:28 | 00082903722TRLO0 | XLON |
23/09/2026 | 565 | 415.00 | 14:32:43 | 00082903828TRLO0 | XLON |
23/09/2026 | 13 | 415.00 | 14:42:28 | 00082904984TRLO0 | XLON |
23/09/2026 | 338 | 415.50 | 14:54:47 | 00082905878TRLO0 | XLON |
23/09/2026 | 11 | 415.50 | 14:54:47 | 00082905879TRLO0 | XLON |
23/09/2026 | 1402 | 415.50 | 14:54:47 | 00082905880TRLO0 | XLON |
23/09/2026 | 599 | 415.50 | 14:54:47 | 00082905881TRLO0 | XLON |
23/09/2026 | 585 | 415.00 | 14:54:47 | 00082905887TRLO0 | XLON |
23/09/2026 | 645 | 415.50 | 15:27:15 | 00082909417TRLO0 | XLON |
23/09/2026 | 727 | 415.50 | 15:27:15 | 00082909418TRLO0 | XLON |
23/09/2026 | 593 | 415.50 | 15:27:15 | 00082909419TRLO0 | XLON |
23/09/2026 | 623 | 416.00 | 15:38:51 | 00082910225TRLO0 | XLON |
23/09/2026 | 582 | 416.00 | 15:38:51 | 00082910226TRLO0 | XLON |
23/09/2026 | 626 | 416.00 | 15:38:51 | 00082910227TRLO0 | XLON |
23/09/2026 | 631 | 416.00 | 15:47:07 | 00082910716TRLO0 | XLON |
23/09/2026 | 660 | 416.00 | 15:49:07 | 00082910957TRLO0 | XLON |
23/09/2026 | 100 | 417.00 | 15:54:14 | 00082911349TRLO0 | XLON |
23/09/2026 | 548 | 417.00 | 15:54:14 | 00082911350TRLO0 | XLON |
23/09/2026 | 561 | 417.00 | 15:55:58 | 00082911637TRLO0 | XLON |
23/09/2026 | 662 | 416.50 | 15:57:08 | 00082911713TRLO0 | XLON |
23/09/2026 | 625 | 416.00 | 16:03:08 | 00082911930TRLO0 | XLON |
23/09/2026 | 626 | 417.00 | 16:11:02 | 00082912309TRLO0 | XLON |
23/09/2026 | 400 | 417.00 | 16:18:02 | 00082912869TRLO0 | XLON |
23/09/2026 | 425 | 417.00 | 16:23:02 | 00082913209TRLO0 | XLON |
24/09/2026 | 33 | 415.00 | 09:07:01 | 00082918094TRLO0 | XLON |
24/09/2026 | 566 | 415.00 | 09:07:01 | 00082918093TRLO0 | XLON |
24/09/2026 | 594 | 415.00 | 09:07:01 | 00082918092TRLO0 | XLON |
24/09/2026 | 544 | 415.00 | 09:07:01 | 00082918091TRLO0 | XLON |
24/09/2026 | 643 | 415.00 | 09:07:01 | 00082918090TRLO0 | XLON |
24/09/2026 | 569 | 415.00 | 09:07:01 | 00082918089TRLO0 | XLON |
24/09/2026 | 647 | 416.00 | 09:26:42 | 00082919607TRLO0 | XLON |
24/09/2026 | 539 | 415.50 | 10:08:54 | 00082922489TRLO0 | XLON |
24/09/2026 | 618 | 415.50 | 10:11:03 | 00082922625TRLO0 | XLON |
24/09/2026 | 607 | 415.50 | 10:11:03 | 00082922624TRLO0 | XLON |
24/09/2026 | 565 | 415.50 | 10:40:23 | 00082924897TRLO0 | XLON |
24/09/2026 | 622 | 415.50 | 10:40:23 | 00082924896TRLO0 | XLON |
24/09/2026 | 621 | 415.50 | 11:04:23 | 00082926026TRLO0 | XLON |
24/09/2026 | 632 | 415.00 | 11:04:23 | 00082926027TRLO0 | XLON |
24/09/2026 | 631 | 414.50 | 11:05:00 | 00082926038TRLO0 | XLON |
24/09/2026 | 120 | 416.00 | 11:11:13 | 00082926270TRLO0 | XLON |
24/09/2026 | 100 | 416.00 | 11:11:13 | 00082926269TRLO0 | XLON |
24/09/2026 | 92 | 416.00 | 11:11:13 | 00082926268TRLO0 | XLON |
24/09/2026 | 100 | 416.00 | 11:14:23 | 00082926472TRLO0 | XLON |
24/09/2026 | 612 | 416.50 | 11:28:22 | 00082926956TRLO0 | XLON |
24/09/2026 | 551 | 416.50 | 11:28:22 | 00082926955TRLO0 | XLON |
24/09/2026 | 756 | 415.50 | 11:48:23 | 00082928142TRLO0 | XLON |
24/09/2026 | 596 | 417.00 | 12:17:23 | 00082929107TRLO0 | XLON |
24/09/2026 | 579 | 417.00 | 12:17:23 | 00082929108TRLO0 | XLON |
24/09/2026 | 633 | 417.00 | 12:24:23 | 00082929298TRLO0 | XLON |
24/09/2026 | 604 | 416.50 | 12:30:06 | 00082929586TRLO0 | XLON |
24/09/2026 | 100 | 417.00 | 12:57:06 | 00082930909TRLO0 | XLON |
24/09/2026 | 288 | 417.00 | 12:57:06 | 00082930908TRLO0 | XLON |
24/09/2026 | 588 | 417.00 | 13:05:42 | 00082931380TRLO0 | XLON |
24/09/2026 | 538 | 417.00 | 13:30:05 | 00082932469TRLO0 | XLON |
24/09/2026 | 589 | 417.00 | 13:30:05 | 00082932468TRLO0 | XLON |
24/09/2026 | 553 | 417.00 | 14:00:24 | 00082933722TRLO0 | XLON |
24/09/2026 | 621 | 417.00 | 14:00:24 | 00082933721TRLO0 | XLON |
24/09/2026 | 100 | 416.50 | 14:03:47 | 00082933857TRLO0 | XLON |
24/09/2026 | 370 | 416.50 | 14:03:47 | 00082933856TRLO0 | XLON |
24/09/2026 | 310 | 417.00 | 14:03:47 | 00082933858TRLO0 | XLON |
24/09/2026 | 339 | 416.50 | 14:03:52 | 00082933859TRLO0 | XLON |
24/09/2026 | 376 | 416.50 | 14:03:52 | 00082933860TRLO0 | XLON |
24/09/2026 | 547 | 416.00 | 14:08:30 | 00082934036TRLO0 | XLON |
24/09/2026 | 15 | 416.00 | 14:08:30 | 00082934035TRLO0 | XLON |
24/09/2026 | 2948 | 416.50 | 14:50:07 | 00082937197TRLO0 | XLON |
24/09/2026 | 618 | 416.50 | 14:50:07 | 00082937196TRLO0 | XLON |
24/09/2026 | 639 | 419.00 | 14:56:21 | 00082937765TRLO0 | XLON |
24/09/2026 | 332 | 419.00 | 14:56:21 | 00082937766TRLO0 | XLON |
24/09/2026 | 576 | 419.00 | 14:58:53 | 00082938017TRLO0 | XLON |
24/09/2026 | 767 | 419.50 | 15:10:00 | 00082938549TRLO0 | XLON |
24/09/2026 | 582 | 419.50 | 15:10:00 | 00082938550TRLO0 | XLON |
24/09/2026 | 634 | 419.50 | 15:39:29 | 00082940342TRLO0 | XLON |
24/09/2026 | 557 | 419.50 | 15:39:29 | 00082940341TRLO0 | XLON |
24/09/2026 | 568 | 419.50 | 15:39:29 | 00082940340TRLO0 | XLON |
24/09/2026 | 625 | 419.50 | 15:39:29 | 00082940339TRLO0 | XLON |
24/09/2026 | 551 | 419.50 | 15:39:29 | 00082940338TRLO0 | XLON |
24/09/2026 | 577 | 419.50 | 15:57:07 | 00082941806TRLO0 | XLON |
24/09/2026 | 529 | 419.50 | 15:57:07 | 00082941805TRLO0 | XLON |
24/09/2026 | 88 | 419.50 | 15:57:07 | 00082941804TRLO0 | XLON |
24/09/2026 | 542 | 419.50 | 15:57:07 | 00082941803TRLO0 | XLON |
24/09/2026 | 41 | 419.50 | 15:57:07 | 00082941810TRLO0 | XLON |
24/09/2026 | 167 | 419.50 | 15:57:07 | 00082941809TRLO0 | XLON |
24/09/2026 | 312 | 419.50 | 15:57:07 | 00082941808TRLO0 | XLON |
24/09/2026 | 900 | 419.50 | 15:57:07 | 00082941807TRLO0 | XLON |
24/09/2026 | 550 | 419.00 | 16:05:17 | 00082942341TRLO0 | XLON |
24/09/2026 | 629 | 419.00 | 16:09:20 | 00082942549TRLO0 | XLON |
24/09/2026 | 565 | 419.00 | 16:14:35 | 00082943532TRLO0 | XLON |
24/09/2026 | 429 | 419.00 | 16:14:35 | 00082943531TRLO0 | XLON |
24/09/2026 | 201 | 419.00 | 16:14:35 | 00082943530TRLO0 | XLON |
24/09/2026 | 584 | 419.00 | 16:14:35 | 00082943533TRLO0 | XLON |
24/09/2026 | 585 | 418.50 | 16:18:37 | 00082943801TRLO0 | XLON |
24/09/2026 | 10 | 418.50 | 16:20:50 | 00082944001TRLO0 | XLON |
24/09/2026 | 386 | 418.50 | 16:23:26 | 00082944149TRLO0 | XLON |
25/09/2026 | 758 | 419.00 | 08:33:30 | 00082947207TRLO0 | XLON |
25/09/2026 | 336 | 419.00 | 08:33:30 | 00082947208TRLO0 | XLON |
25/09/2026 | 385 | 419.00 | 08:33:30 | 00082947209TRLO0 | XLON |
25/09/2026 | 111 | 419.00 | 08:33:30 | 00082947210TRLO0 | XLON |
25/09/2026 | 67 | 419.00 | 08:33:30 | 00082947211TRLO0 | XLON |
25/09/2026 | 654 | 418.50 | 08:33:58 | 00082947246TRLO0 | XLON |
25/09/2026 | 762 | 418.50 | 08:33:58 | 00082947247TRLO0 | XLON |
25/09/2026 | 727 | 417.50 | 08:41:14 | 00082947493TRLO0 | XLON |
25/09/2026 | 6 | 417.00 | 08:43:07 | 00082947569TRLO0 | XLON |
25/09/2026 | 672 | 417.00 | 08:43:07 | 00082947570TRLO0 | XLON |
25/09/2026 | 681 | 415.50 | 08:43:08 | 00082947571TRLO0 | XLON |
25/09/2026 | 201 | 415.00 | 08:47:53 | 00082947813TRLO0 | XLON |
25/09/2026 | 672 | 417.00 | 08:59:00 | 00082948277TRLO0 | XLON |
25/09/2026 | 500 | 416.50 | 09:00:55 | 00082948340TRLO0 | XLON |
25/09/2026 | 659 | 417.00 | 09:19:08 | 00082949233TRLO0 | XLON |
25/09/2026 | 693 | 419.00 | 10:09:16 | 00082952208TRLO0 | XLON |
25/09/2026 | 732 | 419.00 | 10:10:16 | 00082952232TRLO0 | XLON |
25/09/2026 | 675 | 418.50 | 10:11:54 | 00082952272TRLO0 | XLON |
25/09/2026 | 790 | 417.50 | 10:21:26 | 00082952674TRLO0 | XLON |
25/09/2026 | 340 | 418.00 | 10:21:26 | 00082952675TRLO0 | XLON |
25/09/2026 | 129 | 418.00 | 10:21:26 | 00082952676TRLO0 | XLON |
25/09/2026 | 680 | 417.50 | 11:00:03 | 00082954548TRLO0 | XLON |
25/09/2026 | 675 | 417.00 | 11:39:58 | 00082955831TRLO0 | XLON |
25/09/2026 | 740 | 417.00 | 11:39:58 | 00082955832TRLO0 | XLON |
25/09/2026 | 96 | 416.50 | 11:40:27 | 00082955849TRLO0 | XLON |
25/09/2026 | 337 | 416.50 | 11:40:27 | 00082955850TRLO0 | XLON |
25/09/2026 | 1190 | 417.50 | 12:15:37 | 00082957257TRLO0 | XLON |
25/09/2026 | 108 | 417.50 | 12:15:37 | 00082957258TRLO0 | XLON |
25/09/2026 | 764 | 417.50 | 12:22:37 | 00082957402TRLO0 | XLON |
25/09/2026 | 785 | 417.50 | 12:43:37 | 00082957990TRLO0 | XLON |
25/09/2026 | 752 | 417.50 | 12:52:37 | 00082958244TRLO0 | XLON |
25/09/2026 | 746 | 417.00 | 12:52:37 | 00082958245TRLO0 | XLON |
25/09/2026 | 73 | 417.00 | 12:52:37 | 00082958246TRLO0 | XLON |
25/09/2026 | 204 | 416.50 | 12:53:32 | 00082958255TRLO0 | XLON |
25/09/2026 | 507 | 416.50 | 13:02:34 | 00082958458TRLO0 | XLON |
25/09/2026 | 214 | 417.50 | 13:33:12 | 00082959785TRLO0 | XLON |
25/09/2026 | 435 | 417.50 | 13:33:12 | 00082959786TRLO0 | XLON |
25/09/2026 | 785 | 418.00 | 13:50:10 | 00082960374TRLO0 | XLON |
25/09/2026 | 749 | 418.00 | 13:50:10 | 00082960375TRLO0 | XLON |
25/09/2026 | 674 | 417.50 | 14:15:43 | 00082961239TRLO0 | XLON |
25/09/2026 | 30 | 417.00 | 14:21:08 | 00082961315TRLO0 | XLON |
25/09/2026 | 36 | 417.00 | 14:21:08 | 00082961316TRLO0 | XLON |
25/09/2026 | 371 | 417.00 | 14:21:08 | 00082961317TRLO0 | XLON |
25/09/2026 | 14 | 417.00 | 14:33:08 | 00082961731TRLO0 | XLON |
25/09/2026 | 111 | 417.00 | 14:33:12 | 00082961732TRLO0 | XLON |
25/09/2026 | 191 | 417.00 | 14:33:35 | 00082961743TRLO0 | XLON |
25/09/2026 | 38 | 417.00 | 14:38:18 | 00082961976TRLO0 | XLON |
25/09/2026 | 137 | 417.00 | 14:38:18 | 00082961977TRLO0 | XLON |
25/09/2026 | 976 | 416.50 | 14:38:30 | 00082961981TRLO0 | XLON |
25/09/2026 | 765 | 416.00 | 14:48:28 | 00082962486TRLO0 | XLON |
25/09/2026 | 740 | 415.50 | 14:51:07 | 00082962759TRLO0 | XLON |
25/09/2026 | 2420 | 417.00 | 15:31:04 | 00082965580TRLO0 | XLON |
25/09/2026 | 1066 | 416.00 | 15:31:06 | 00082965581TRLO0 | XLON |
25/09/2026 | 154 | 416.00 | 15:42:22 | 00082966567TRLO0 | XLON |
25/09/2026 | 571 | 416.00 | 15:42:22 | 00082966568TRLO0 | XLON |
25/09/2026 | 659 | 416.00 | 15:48:28 | 00082967011TRLO0 | XLON |
25/09/2026 | 273 | 416.50 | 15:59:59 | 00082967848TRLO0 | XLON |
25/09/2026 | 165 | 416.50 | 15:59:59 | 00082967849TRLO0 | XLON |
25/09/2026 | 801 | 416.50 | 16:11:00 | 00082968578TRLO0 | XLON |
25/09/2026 | 729 | 416.50 | 16:11:03 | 00082968613TRLO0 | XLON |
25/09/2026 | 236 | 416.50 | 16:15:09 | 00082968877TRLO0 | XLON |
25/09/2026 | 930 | 417.00 | 16:15:29 | 00082968928TRLO0 | XLON |
25/09/2026 | 357 | 417.00 | 16:15:29 | 00082968929TRLO0 | XLON |
25/09/2026 | 163 | 417.00 | 16:15:29 | 00082968930TRLO0 | XLON |
25/09/2026 | 246 | 418.00 | 16:22:46 | 00082969367TRLO0 | XLON |
25/09/2026 | 168 | 418.00 | 16:22:46 | 00082969368TRLO0 | XLON |
25/09/2026 | 78 | 418.00 | 16:22:46 | 00082969369TRLO0 | XLON |
25/09/2026 | 200 | 418.00 | 16:22:46 | 00082969370TRLO0 | XLON |
25/09/2026 | 52 | 418.00 | 16:22:46 | 00082969371TRLO0 | XLON |
25/09/2026 | 321 | 418.00 | 16:22:46 | 00082969372TRLO0 | XLON |
25/09/2026 | 438 | 418.00 | 16:22:46 | 00082969373TRLO0 | XLON |
Related Shares:
Mears