21st Sep 2026 09:25
18 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 14 September 2026 to 18 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) |
14 September 2026 | 30,000 | 402.4836 | 398.0 | 405.5 |
15 September 2026 | 32,000 | 401.7332 | 398.0 | 405.5 |
16 September 2026 | 31,000 | 408.1368 | 404.0 | 412.0 |
17 September 2026 | 31,000 | 415.9527 | 412.0 | 419.0 |
18 September 2026 | 31,000 | 412.4623 | 409.0 | 417.5 |
The purchased Ordinary Shares will be cancelled. Since the announcement of the Buyback Programme on 1 April 2026, Mears has purchased 4,282,649 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 |
14/09/2026 | 429 | 398.00 | 08:10:14 | 00082728179TRLO0 | XLON |
14/09/2026 | 33 | 398.00 | 08:10:14 | 00082728178TRLO0 | XLON |
14/09/2026 | 372 | 398.00 | 08:10:14 | 00082728181TRLO0 | XLON |
14/09/2026 | 318 | 398.00 | 08:10:14 | 00082728180TRLO0 | XLON |
14/09/2026 | 170 | 398.00 | 08:10:14 | 00082728199TRLO0 | XLON |
14/09/2026 | 341 | 398.00 | 08:10:14 | 00082728198TRLO0 | XLON |
14/09/2026 | 759 | 398.00 | 08:12:44 | 00082728439TRLO0 | XLON |
14/09/2026 | 496 | 398.00 | 08:12:44 | 00082728438TRLO0 | XLON |
14/09/2026 | 635 | 398.00 | 08:19:44 | 00082728842TRLO0 | XLON |
14/09/2026 | 456 | 398.00 | 08:22:44 | 00082728965TRLO0 | XLON |
14/09/2026 | 523 | 400.00 | 08:37:16 | 00082729930TRLO0 | XLON |
14/09/2026 | 496 | 399.50 | 08:47:15 | 00082730238TRLO0 | XLON |
14/09/2026 | 686 | 399.00 | 08:52:32 | 00082730504TRLO0 | XLON |
14/09/2026 | 536 | 400.00 | 09:18:47 | 00082731764TRLO0 | XLON |
14/09/2026 | 273 | 400.50 | 09:29:46 | 00082732121TRLO0 | XLON |
14/09/2026 | 15 | 400.50 | 09:29:46 | 00082732122TRLO0 | XLON |
14/09/2026 | 168 | 400.50 | 09:29:46 | 00082732123TRLO0 | XLON |
14/09/2026 | 36 | 400.50 | 09:29:46 | 00082732124TRLO0 | XLON |
14/09/2026 | 6 | 399.50 | 09:34:19 | 00082732278TRLO0 | XLON |
14/09/2026 | 138 | 400.00 | 09:34:19 | 00082732280TRLO0 | XLON |
14/09/2026 | 342 | 400.00 | 09:34:19 | 00082732279TRLO0 | XLON |
14/09/2026 | 467 | 399.50 | 09:34:24 | 00082732286TRLO0 | XLON |
14/09/2026 | 49 | 402.00 | 10:29:57 | 00082733879TRLO0 | XLON |
14/09/2026 | 965 | 402.00 | 10:29:57 | 00082733880TRLO0 | XLON |
14/09/2026 | 614 | 402.00 | 10:29:57 | 00082733881TRLO0 | XLON |
14/09/2026 | 236 | 403.00 | 10:59:56 | 00082734873TRLO0 | XLON |
14/09/2026 | 1323 | 404.50 | 11:22:53 | 00082735426TRLO0 | XLON |
14/09/2026 | 635 | 404.50 | 11:22:53 | 00082735427TRLO0 | XLON |
14/09/2026 | 447 | 404.00 | 11:50:11 | 00082735973TRLO0 | XLON |
14/09/2026 | 468 | 404.00 | 11:50:11 | 00082735972TRLO0 | XLON |
14/09/2026 | 471 | 404.00 | 12:04:11 | 00082736283TRLO0 | XLON |
14/09/2026 | 539 | 404.00 | 12:08:11 | 00082736391TRLO0 | XLON |
14/09/2026 | 750 | 403.50 | 12:08:11 | 00082736392TRLO0 | XLON |
14/09/2026 | 553 | 403.50 | 12:44:11 | 00082737109TRLO0 | XLON |
14/09/2026 | 476 | 403.00 | 12:56:58 | 00082737390TRLO0 | XLON |
14/09/2026 | 589 | 402.50 | 13:04:09 | 00082737793TRLO0 | XLON |
14/09/2026 | 524 | 401.00 | 13:17:57 | 00082738203TRLO0 | XLON |
14/09/2026 | 490 | 402.00 | 13:39:29 | 00082739042TRLO0 | XLON |
14/09/2026 | 490 | 401.50 | 13:41:32 | 00082739214TRLO0 | XLON |
14/09/2026 | 437 | 403.00 | 14:01:34 | 00082739808TRLO0 | XLON |
14/09/2026 | 77 | 403.00 | 14:01:34 | 00082739807TRLO0 | XLON |
14/09/2026 | 472 | 403.50 | 14:07:38 | 00082739946TRLO0 | XLON |
14/09/2026 | 510 | 403.50 | 14:07:38 | 00082739945TRLO0 | XLON |
14/09/2026 | 62 | 403.50 | 14:15:55 | 00082740176TRLO0 | XLON |
14/09/2026 | 547 | 403.50 | 14:15:55 | 00082740177TRLO0 | XLON |
14/09/2026 | 310 | 403.50 | 14:22:55 | 00082740406TRLO0 | XLON |
14/09/2026 | 154 | 403.50 | 14:22:55 | 00082740405TRLO0 | XLON |
14/09/2026 | 464 | 403.00 | 14:31:22 | 00082740642TRLO0 | XLON |
14/09/2026 | 447 | 403.00 | 14:31:22 | 00082740641TRLO0 | XLON |
14/09/2026 | 462 | 402.00 | 14:38:27 | 00082741109TRLO0 | XLON |
14/09/2026 | 907 | 405.00 | 14:50:00 | 00082741554TRLO0 | XLON |
14/09/2026 | 450 | 405.00 | 14:50:00 | 00082741555TRLO0 | XLON |
14/09/2026 | 455 | 405.00 | 14:56:15 | 00082741702TRLO0 | XLON |
14/09/2026 | 531 | 404.50 | 14:56:15 | 00082741703TRLO0 | XLON |
14/09/2026 | 475 | 404.50 | 15:12:24 | 00082742274TRLO0 | XLON |
14/09/2026 | 118 | 404.50 | 15:12:24 | 00082742273TRLO0 | XLON |
14/09/2026 | 392 | 404.50 | 15:12:24 | 00082742272TRLO0 | XLON |
14/09/2026 | 496 | 404.50 | 15:12:24 | 00082742271TRLO0 | XLON |
14/09/2026 | 173 | 404.00 | 15:28:24 | 00082743095TRLO0 | XLON |
14/09/2026 | 215 | 404.00 | 15:28:24 | 00082743094TRLO0 | XLON |
14/09/2026 | 526 | 403.50 | 15:28:34 | 00082743099TRLO0 | XLON |
14/09/2026 | 512 | 404.00 | 15:34:39 | 00082743373TRLO0 | XLON |
14/09/2026 | 46 | 404.00 | 15:40:17 | 00082743699TRLO0 | XLON |
14/09/2026 | 46 | 404.00 | 15:40:17 | 00082743698TRLO0 | XLON |
14/09/2026 | 66 | 404.00 | 15:40:17 | 00082743697TRLO0 | XLON |
14/09/2026 | 294 | 404.00 | 15:40:27 | 00082743705TRLO0 | XLON |
14/09/2026 | 452 | 403.50 | 15:41:47 | 00082743769TRLO0 | XLON |
14/09/2026 | 409 | 405.00 | 16:05:44 | 00082745224TRLO0 | XLON |
14/09/2026 | 167 | 405.00 | 16:05:44 | 00082745225TRLO0 | XLON |
14/09/2026 | 537 | 405.50 | 16:05:49 | 00082745233TRLO0 | XLON |
14/09/2026 | 445 | 405.50 | 16:07:35 | 00082745419TRLO0 | XLON |
14/09/2026 | 36 | 405.00 | 16:09:55 | 00082745592TRLO0 | XLON |
14/09/2026 | 549 | 405.50 | 16:15:18 | 00082745900TRLO0 | XLON |
14/09/2026 | 447 | 405.50 | 16:16:18 | 00082745943TRLO0 | XLON |
15/09/2026 | 497 | 405.50 | 08:30:22 | 00082748996TRLO0 | XLON |
15/09/2026 | 78 | 405.50 | 08:31:38 | 00082749054TRLO0 | XLON |
15/09/2026 | 93 | 405.50 | 08:31:38 | 00082749053TRLO0 | XLON |
15/09/2026 | 532 | 405.00 | 08:31:38 | 00082749055TRLO0 | XLON |
15/09/2026 | 510 | 403.00 | 08:45:07 | 00082750017TRLO0 | XLON |
15/09/2026 | 460 | 403.00 | 08:45:07 | 00082750016TRLO0 | XLON |
15/09/2026 | 503 | 403.00 | 08:45:07 | 00082750018TRLO0 | XLON |
15/09/2026 | 322 | 402.50 | 08:47:18 | 00082750266TRLO0 | XLON |
15/09/2026 | 6 | 402.50 | 08:47:18 | 00082750265TRLO0 | XLON |
15/09/2026 | 100 | 402.50 | 08:47:18 | 00082750264TRLO0 | XLON |
15/09/2026 | 39 | 402.50 | 08:47:18 | 00082750263TRLO0 | XLON |
15/09/2026 | 2 | 402.50 | 08:47:18 | 00082750262TRLO0 | XLON |
15/09/2026 | 466 | 401.50 | 08:52:17 | 00082750617TRLO0 | XLON |
15/09/2026 | 479 | 400.00 | 09:07:46 | 00082751544TRLO0 | XLON |
15/09/2026 | 520 | 400.00 | 09:07:46 | 00082751543TRLO0 | XLON |
15/09/2026 | 18 | 398.00 | 09:24:33 | 00082752569TRLO0 | XLON |
15/09/2026 | 468 | 398.00 | 09:24:33 | 00082752568TRLO0 | XLON |
15/09/2026 | 454 | 398.50 | 09:42:10 | 00082753363TRLO0 | XLON |
15/09/2026 | 496 | 398.50 | 09:42:10 | 00082753362TRLO0 | XLON |
15/09/2026 | 493 | 398.50 | 09:42:10 | 00082753361TRLO0 | XLON |
15/09/2026 | 77 | 399.00 | 09:58:28 | 00082753985TRLO0 | XLON |
15/09/2026 | 448 | 399.00 | 09:59:28 | 00082754025TRLO0 | XLON |
15/09/2026 | 707 | 398.50 | 10:07:58 | 00082754366TRLO0 | XLON |
15/09/2026 | 9 | 398.50 | 10:18:18 | 00082754716TRLO0 | XLON |
15/09/2026 | 145 | 398.50 | 10:18:22 | 00082754724TRLO0 | XLON |
15/09/2026 | 170 | 398.50 | 10:18:48 | 00082754740TRLO0 | XLON |
15/09/2026 | 531 | 398.50 | 10:24:38 | 00082754998TRLO0 | XLON |
15/09/2026 | 1 | 400.00 | 10:31:39 | 00082755299TRLO0 | XLON |
15/09/2026 | 516 | 401.50 | 10:39:49 | 00082755650TRLO0 | XLON |
15/09/2026 | 585 | 401.50 | 10:39:49 | 00082755649TRLO0 | XLON |
15/09/2026 | 328 | 401.50 | 10:39:49 | 00082755651TRLO0 | XLON |
15/09/2026 | 533 | 401.00 | 10:40:00 | 00082755656TRLO0 | XLON |
15/09/2026 | 549 | 401.50 | 11:15:20 | 00082757498TRLO0 | XLON |
15/09/2026 | 513 | 401.00 | 11:15:20 | 00082757499TRLO0 | XLON |
15/09/2026 | 6 | 401.50 | 11:28:08 | 00082757967TRLO0 | XLON |
15/09/2026 | 577 | 401.50 | 11:28:20 | 00082757969TRLO0 | XLON |
15/09/2026 | 552 | 401.50 | 11:28:20 | 00082757970TRLO0 | XLON |
15/09/2026 | 458 | 401.00 | 11:33:43 | 00082758165TRLO0 | XLON |
15/09/2026 | 56 | 401.00 | 11:33:43 | 00082758164TRLO0 | XLON |
15/09/2026 | 100 | 402.00 | 11:45:10 | 00082758971TRLO0 | XLON |
15/09/2026 | 91 | 402.00 | 11:45:10 | 00082758970TRLO0 | XLON |
15/09/2026 | 75 | 402.00 | 11:45:10 | 00082758969TRLO0 | XLON |
15/09/2026 | 84 | 402.00 | 11:51:10 | 00082759276TRLO0 | XLON |
15/09/2026 | 444 | 403.00 | 12:39:08 | 00082760963TRLO0 | XLON |
15/09/2026 | 447 | 403.00 | 12:39:08 | 00082760962TRLO0 | XLON |
15/09/2026 | 486 | 403.00 | 12:39:08 | 00082760961TRLO0 | XLON |
15/09/2026 | 569 | 403.00 | 12:39:08 | 00082760960TRLO0 | XLON |
15/09/2026 | 681 | 402.50 | 12:43:54 | 00082761100TRLO0 | XLON |
15/09/2026 | 450 | 401.50 | 13:25:54 | 00082762372TRLO0 | XLON |
15/09/2026 | 459 | 402.00 | 13:25:54 | 00082762371TRLO0 | XLON |
15/09/2026 | 357 | 401.00 | 13:27:47 | 00082762420TRLO0 | XLON |
15/09/2026 | 256 | 401.00 | 13:27:47 | 00082762421TRLO0 | XLON |
15/09/2026 | 411 | 401.00 | 13:43:35 | 00082762802TRLO0 | XLON |
15/09/2026 | 506 | 402.00 | 14:03:36 | 00082763770TRLO0 | XLON |
15/09/2026 | 445 | 401.50 | 14:04:16 | 00082763805TRLO0 | XLON |
15/09/2026 | 496 | 401.50 | 14:14:16 | 00082764149TRLO0 | XLON |
15/09/2026 | 498 | 401.50 | 14:27:03 | 00082764534TRLO0 | XLON |
15/09/2026 | 477 | 401.00 | 14:31:14 | 00082764860TRLO0 | XLON |
15/09/2026 | 496 | 401.00 | 14:31:14 | 00082764859TRLO0 | XLON |
15/09/2026 | 263 | 400.00 | 14:34:03 | 00082765078TRLO0 | XLON |
15/09/2026 | 230 | 400.00 | 14:34:03 | 00082765077TRLO0 | XLON |
15/09/2026 | 60 | 401.00 | 14:41:52 | 00082765465TRLO0 | XLON |
15/09/2026 | 534 | 401.00 | 14:46:19 | 00082765681TRLO0 | XLON |
15/09/2026 | 418 | 401.00 | 14:46:19 | 00082765680TRLO0 | XLON |
15/09/2026 | 587 | 400.50 | 14:49:43 | 00082765867TRLO0 | XLON |
15/09/2026 | 165 | 400.50 | 14:49:43 | 00082765866TRLO0 | XLON |
15/09/2026 | 2 | 401.00 | 15:04:15 | 00082766926TRLO0 | XLON |
15/09/2026 | 474 | 401.00 | 15:04:15 | 00082766927TRLO0 | XLON |
15/09/2026 | 62 | 401.00 | 15:04:24 | 00082766941TRLO0 | XLON |
15/09/2026 | 18 | 401.00 | 15:05:06 | 00082766989TRLO0 | XLON |
15/09/2026 | 491 | 401.00 | 15:12:13 | 00082767666TRLO0 | XLON |
15/09/2026 | 350 | 401.00 | 15:12:13 | 00082767665TRLO0 | XLON |
15/09/2026 | 98 | 401.00 | 15:12:13 | 00082767664TRLO0 | XLON |
15/09/2026 | 543 | 401.50 | 15:17:14 | 00082768024TRLO0 | XLON |
15/09/2026 | 448 | 400.50 | 15:21:37 | 00082768318TRLO0 | XLON |
15/09/2026 | 448 | 401.00 | 15:21:37 | 00082768317TRLO0 | XLON |
15/09/2026 | 492 | 401.00 | 15:32:00 | 00082768884TRLO0 | XLON |
15/09/2026 | 130 | 403.00 | 15:39:33 | 00082769487TRLO0 | XLON |
15/09/2026 | 279 | 403.00 | 15:39:41 | 00082769497TRLO0 | XLON |
15/09/2026 | 67 | 404.50 | 15:57:41 | 00082770460TRLO0 | XLON |
15/09/2026 | 1748 | 404.50 | 15:57:41 | 00082770461TRLO0 | XLON |
15/09/2026 | 170 | 404.50 | 16:00:11 | 00082770635TRLO0 | XLON |
15/09/2026 | 100 | 404.50 | 16:00:11 | 00082770634TRLO0 | XLON |
15/09/2026 | 10 | 404.50 | 16:02:11 | 00082770771TRLO0 | XLON |
15/09/2026 | 445 | 404.50 | 16:02:11 | 00082770772TRLO0 | XLON |
15/09/2026 | 486 | 404.50 | 16:13:35 | 00082771470TRLO0 | XLON |
15/09/2026 | 552 | 404.50 | 16:13:35 | 00082771469TRLO0 | XLON |
15/09/2026 | 457 | 404.50 | 16:13:35 | 00082771468TRLO0 | XLON |
15/09/2026 | 101 | 404.50 | 16:13:35 | 00082771471TRLO0 | XLON |
15/09/2026 | 127 | 404.50 | 16:14:37 | 00082771521TRLO0 | XLON |
15/09/2026 | 221 | 404.50 | 16:14:53 | 00082771530TRLO0 | XLON |
15/09/2026 | 200 | 404.50 | 16:17:54 | 00082771731TRLO0 | XLON |
15/09/2026 | 66 | 404.50 | 16:17:54 | 00082771730TRLO0 | XLON |
15/09/2026 | 33 | 404.50 | 16:18:12 | 00082771760TRLO0 | XLON |
16/09/2026 | 7 | 406.50 | 09:24:27 | 00082777076TRLO0 | XLON |
16/09/2026 | 271 | 406.50 | 09:26:13 | 00082777123TRLO0 | XLON |
16/09/2026 | 32 | 406.00 | 09:26:34 | 00082777132TRLO0 | XLON |
16/09/2026 | 538 | 406.00 | 09:26:34 | 00082777131TRLO0 | XLON |
16/09/2026 | 329 | 406.50 | 09:26:34 | 00082777134TRLO0 | XLON |
16/09/2026 | 43 | 406.50 | 09:26:34 | 00082777133TRLO0 | XLON |
16/09/2026 | 509 | 405.50 | 09:37:12 | 00082777387TRLO0 | XLON |
16/09/2026 | 58 | 405.50 | 09:39:12 | 00082777408TRLO0 | XLON |
16/09/2026 | 200 | 405.50 | 09:39:12 | 00082777407TRLO0 | XLON |
16/09/2026 | 100 | 405.50 | 09:39:58 | 00082777426TRLO0 | XLON |
16/09/2026 | 205 | 405.50 | 09:39:58 | 00082777425TRLO0 | XLON |
16/09/2026 | 200 | 405.00 | 09:48:09 | 00082777608TRLO0 | XLON |
16/09/2026 | 512 | 404.50 | 09:50:05 | 00082777649TRLO0 | XLON |
16/09/2026 | 490 | 404.00 | 10:20:33 | 00082778706TRLO0 | XLON |
16/09/2026 | 587 | 405.00 | 10:23:41 | 00082778774TRLO0 | XLON |
16/09/2026 | 502 | 404.50 | 10:32:59 | 00082779307TRLO0 | XLON |
16/09/2026 | 536 | 405.00 | 10:53:20 | 00082780019TRLO0 | XLON |
16/09/2026 | 156 | 404.50 | 10:53:21 | 00082780020TRLO0 | XLON |
16/09/2026 | 198 | 404.50 | 10:58:30 | 00082780257TRLO0 | XLON |
16/09/2026 | 1970 | 405.00 | 11:06:20 | 00082780480TRLO0 | XLON |
16/09/2026 | 1020 | 405.50 | 11:35:16 | 00082781531TRLO0 | XLON |
16/09/2026 | 522 | 405.50 | 12:01:28 | 00082782404TRLO0 | XLON |
16/09/2026 | 1773 | 407.00 | 12:19:45 | 00082782893TRLO0 | XLON |
16/09/2026 | 546 | 407.50 | 12:22:45 | 00082783000TRLO0 | XLON |
16/09/2026 | 583 | 407.00 | 12:22:57 | 00082783012TRLO0 | XLON |
16/09/2026 | 2411 | 408.00 | 13:32:05 | 00082785962TRLO0 | XLON |
16/09/2026 | 594 | 408.00 | 13:35:48 | 00082786021TRLO0 | XLON |
16/09/2026 | 950 | 407.50 | 13:38:55 | 00082786090TRLO0 | XLON |
16/09/2026 | 187 | 408.50 | 14:03:36 | 00082787089TRLO0 | XLON |
16/09/2026 | 314 | 408.50 | 14:03:39 | 00082787095TRLO0 | XLON |
16/09/2026 | 501 | 408.00 | 14:05:54 | 00082787177TRLO0 | XLON |
16/09/2026 | 553 | 408.00 | 14:05:54 | 00082787176TRLO0 | XLON |
16/09/2026 | 186 | 407.50 | 14:30:26 | 00082787809TRLO0 | XLON |
16/09/2026 | 632 | 408.00 | 14:31:24 | 00082787901TRLO0 | XLON |
16/09/2026 | 510 | 408.50 | 14:33:04 | 00082788027TRLO0 | XLON |
16/09/2026 | 528 | 408.50 | 14:41:04 | 00082788678TRLO0 | XLON |
16/09/2026 | 524 | 408.50 | 14:41:04 | 00082788679TRLO0 | XLON |
16/09/2026 | 588 | 409.50 | 14:48:53 | 00082789256TRLO0 | XLON |
16/09/2026 | 955 | 409.50 | 14:48:53 | 00082789255TRLO0 | XLON |
16/09/2026 | 537 | 409.50 | 14:48:53 | 00082789254TRLO0 | XLON |
16/09/2026 | 581 | 410.00 | 14:55:02 | 00082789507TRLO0 | XLON |
16/09/2026 | 1070 | 410.50 | 14:56:04 | 00082789524TRLO0 | XLON |
16/09/2026 | 376 | 410.50 | 14:59:55 | 00082789653TRLO0 | XLON |
16/09/2026 | 480 | 410.00 | 15:07:15 | 00082790250TRLO0 | XLON |
16/09/2026 | 32 | 410.00 | 15:07:16 | 00082790252TRLO0 | XLON |
16/09/2026 | 496 | 410.00 | 15:13:28 | 00082790591TRLO0 | XLON |
16/09/2026 | 3 | 409.50 | 15:14:09 | 00082790637TRLO0 | XLON |
16/09/2026 | 2088 | 411.50 | 15:40:42 | 00082791859TRLO0 | XLON |
16/09/2026 | 527 | 411.50 | 15:51:44 | 00082792395TRLO0 | XLON |
16/09/2026 | 543 | 411.50 | 15:51:44 | 00082792394TRLO0 | XLON |
16/09/2026 | 526 | 411.50 | 15:51:44 | 00082792393TRLO0 | XLON |
16/09/2026 | 575 | 411.50 | 15:54:38 | 00082792509TRLO0 | XLON |
16/09/2026 | 573 | 411.50 | 16:02:18 | 00082792936TRLO0 | XLON |
16/09/2026 | 479 | 411.50 | 16:02:18 | 00082792935TRLO0 | XLON |
16/09/2026 | 12 | 412.00 | 16:11:52 | 00082793364TRLO0 | XLON |
16/09/2026 | 467 | 412.00 | 16:11:52 | 00082793363TRLO0 | XLON |
16/09/2026 | 60 | 412.00 | 16:11:52 | 00082793362TRLO0 | XLON |
16/09/2026 | 255 | 412.00 | 16:15:39 | 00082793560TRLO0 | XLON |
17/09/2026 | 578 | 414.50 | 08:10:04 | 00082795756TRLO0 | XLON |
17/09/2026 | 517 | 414.50 | 08:10:04 | 00082795757TRLO0 | XLON |
17/09/2026 | 1029 | 415.50 | 08:11:27 | 00082796048TRLO0 | XLON |
17/09/2026 | 517 | 415.00 | 08:13:14 | 00082796506TRLO0 | XLON |
17/09/2026 | 563 | 414.50 | 08:22:09 | 00082797283TRLO0 | XLON |
17/09/2026 | 186 | 413.00 | 08:23:18 | 00082797324TRLO0 | XLON |
17/09/2026 | 406 | 413.00 | 08:27:25 | 00082797492TRLO0 | XLON |
17/09/2026 | 53 | 413.00 | 08:27:25 | 00082797491TRLO0 | XLON |
17/09/2026 | 523 | 412.00 | 08:56:16 | 00082798454TRLO0 | XLON |
17/09/2026 | 562 | 413.00 | 09:13:15 | 00082798729TRLO0 | XLON |
17/09/2026 | 520 | 413.00 | 09:13:15 | 00082798728TRLO0 | XLON |
17/09/2026 | 574 | 412.50 | 09:16:52 | 00082798783TRLO0 | XLON |
17/09/2026 | 275 | 414.00 | 09:36:13 | 00082799168TRLO0 | XLON |
17/09/2026 | 210 | 414.00 | 09:56:13 | 00082799924TRLO0 | XLON |
17/09/2026 | 46 | 414.00 | 09:56:13 | 00082799923TRLO0 | XLON |
17/09/2026 | 3 | 414.50 | 10:25:25 | 00082800736TRLO0 | XLON |
17/09/2026 | 569 | 414.50 | 10:30:20 | 00082800810TRLO0 | XLON |
17/09/2026 | 568 | 414.50 | 10:30:20 | 00082800809TRLO0 | XLON |
17/09/2026 | 350 | 413.50 | 10:40:28 | 00082801008TRLO0 | XLON |
17/09/2026 | 520 | 413.50 | 11:35:21 | 00082802937TRLO0 | XLON |
17/09/2026 | 222 | 413.50 | 11:35:21 | 00082802936TRLO0 | XLON |
17/09/2026 | 342 | 412.50 | 11:35:35 | 00082802942TRLO0 | XLON |
17/09/2026 | 93 | 412.50 | 11:40:19 | 00082803060TRLO0 | XLON |
17/09/2026 | 575 | 414.00 | 11:46:04 | 00082803225TRLO0 | XLON |
17/09/2026 | 576 | 414.00 | 11:46:04 | 00082803224TRLO0 | XLON |
17/09/2026 | 11 | 413.00 | 12:16:07 | 00082804599TRLO0 | XLON |
17/09/2026 | 828 | 414.50 | 12:31:00 | 00082805057TRLO0 | XLON |
17/09/2026 | 567 | 414.50 | 12:36:46 | 00082805267TRLO0 | XLON |
17/09/2026 | 1774 | 414.50 | 12:36:46 | 00082805266TRLO0 | XLON |
17/09/2026 | 513 | 414.50 | 12:36:46 | 00082805268TRLO0 | XLON |
17/09/2026 | 167 | 415.00 | 12:51:13 | 00082805609TRLO0 | XLON |
17/09/2026 | 64 | 415.00 | 12:51:13 | 00082805608TRLO0 | XLON |
17/09/2026 | 85 | 415.00 | 12:57:13 | 00082805827TRLO0 | XLON |
17/09/2026 | 134 | 415.00 | 12:59:33 | 00082806004TRLO0 | XLON |
17/09/2026 | 911 | 417.00 | 13:44:59 | 00082808636TRLO0 | XLON |
17/09/2026 | 583 | 417.50 | 13:45:24 | 00082808669TRLO0 | XLON |
17/09/2026 | 44 | 418.00 | 14:01:25 | 00082809324TRLO0 | XLON |
17/09/2026 | 112 | 418.00 | 14:01:25 | 00082809323TRLO0 | XLON |
17/09/2026 | 1003 | 418.00 | 14:01:49 | 00082809340TRLO0 | XLON |
17/09/2026 | 530 | 418.00 | 14:07:49 | 00082809540TRLO0 | XLON |
17/09/2026 | 530 | 417.50 | 14:15:27 | 00082809752TRLO0 | XLON |
17/09/2026 | 526 | 417.50 | 14:26:12 | 00082810144TRLO0 | XLON |
17/09/2026 | 504 | 417.50 | 14:26:12 | 00082810143TRLO0 | XLON |
17/09/2026 | 547 | 417.50 | 14:35:12 | 00082810828TRLO0 | XLON |
17/09/2026 | 588 | 418.00 | 14:35:12 | 00082810827TRLO0 | XLON |
17/09/2026 | 326 | 417.50 | 15:01:28 | 00082812533TRLO0 | XLON |
17/09/2026 | 182 | 417.50 | 15:01:28 | 00082812532TRLO0 | XLON |
17/09/2026 | 547 | 417.50 | 15:01:28 | 00082812531TRLO0 | XLON |
17/09/2026 | 492 | 417.50 | 15:01:28 | 00082812530TRLO0 | XLON |
17/09/2026 | 579 | 417.50 | 15:01:28 | 00082812529TRLO0 | XLON |
17/09/2026 | 580 | 419.00 | 15:10:38 | 00082812968TRLO0 | XLON |
17/09/2026 | 1 | 419.00 | 15:10:38 | 00082812967TRLO0 | XLON |
17/09/2026 | 549 | 419.00 | 15:13:24 | 00082813093TRLO0 | XLON |
17/09/2026 | 500 | 419.00 | 15:25:07 | 00082813795TRLO0 | XLON |
17/09/2026 | 573 | 419.00 | 15:25:07 | 00082813794TRLO0 | XLON |
17/09/2026 | 547 | 419.00 | 15:25:07 | 00082813793TRLO0 | XLON |
17/09/2026 | 632 | 419.00 | 15:25:07 | 00082813796TRLO0 | XLON |
17/09/2026 | 534 | 418.50 | 15:39:53 | 00082814668TRLO0 | XLON |
17/09/2026 | 526 | 418.50 | 15:39:53 | 00082814667TRLO0 | XLON |
17/09/2026 | 504 | 417.00 | 15:52:21 | 00082815427TRLO0 | XLON |
17/09/2026 | 283 | 417.00 | 15:52:21 | 00082815426TRLO0 | XLON |
17/09/2026 | 261 | 417.00 | 15:52:21 | 00082815425TRLO0 | XLON |
17/09/2026 | 570 | 417.00 | 16:02:04 | 00082815939TRLO0 | XLON |
17/09/2026 | 217 | 416.50 | 16:05:34 | 00082816099TRLO0 | XLON |
17/09/2026 | 259 | 416.50 | 16:05:34 | 00082816098TRLO0 | XLON |
17/09/2026 | 544 | 416.50 | 16:05:34 | 00082816097TRLO0 | XLON |
17/09/2026 | 3 | 415.00 | 16:09:39 | 00082816271TRLO0 | XLON |
17/09/2026 | 554 | 415.50 | 16:11:39 | 00082816378TRLO0 | XLON |
17/09/2026 | 218 | 415.00 | 16:11:44 | 00082816383TRLO0 | XLON |
17/09/2026 | 277 | 415.00 | 16:11:44 | 00082816384TRLO0 | XLON |
17/09/2026 | 344 | 415.50 | 16:25:13 | 00082817216TRLO0 | XLON |
18/09/2026 | 34 | 413.00 | 08:05:41 | 00082818407TRLO0 | XLON |
18/09/2026 | 100 | 413.00 | 08:05:41 | 00082818406TRLO0 | XLON |
18/09/2026 | 654 | 414.50 | 08:30:27 | 00082819068TRLO0 | XLON |
18/09/2026 | 663 | 414.50 | 08:30:27 | 00082819067TRLO0 | XLON |
18/09/2026 | 169 | 415.00 | 08:56:01 | 00082819621TRLO0 | XLON |
18/09/2026 | 620 | 415.00 | 09:02:09 | 00082819811TRLO0 | XLON |
18/09/2026 | 854 | 415.00 | 09:02:09 | 00082819810TRLO0 | XLON |
18/09/2026 | 434 | 415.00 | 09:02:09 | 00082819809TRLO0 | XLON |
18/09/2026 | 549 | 417.50 | 09:15:51 | 00082820138TRLO0 | XLON |
18/09/2026 | 504 | 417.00 | 09:15:51 | 00082820140TRLO0 | XLON |
18/09/2026 | 40 | 417.00 | 09:15:51 | 00082820139TRLO0 | XLON |
18/09/2026 | 579 | 416.50 | 09:28:24 | 00082820480TRLO0 | XLON |
18/09/2026 | 602 | 416.50 | 09:28:24 | 00082820479TRLO0 | XLON |
18/09/2026 | 581 | 414.50 | 09:34:11 | 00082820636TRLO0 | XLON |
18/09/2026 | 697 | 414.00 | 10:10:03 | 00082821275TRLO0 | XLON |
18/09/2026 | 659 | 414.00 | 10:19:03 | 00082821622TRLO0 | XLON |
18/09/2026 | 255 | 413.50 | 10:19:06 | 00082821623TRLO0 | XLON |
18/09/2026 | 320 | 413.50 | 10:27:24 | 00082821848TRLO0 | XLON |
18/09/2026 | 569 | 413.50 | 10:27:24 | 00082821847TRLO0 | XLON |
18/09/2026 | 576 | 414.00 | 10:40:19 | 00082822203TRLO0 | XLON |
18/09/2026 | 602 | 414.00 | 11:07:06 | 00082823454TRLO0 | XLON |
18/09/2026 | 569 | 413.50 | 11:07:06 | 00082823455TRLO0 | XLON |
18/09/2026 | 581 | 416.00 | 11:34:32 | 00082824085TRLO0 | XLON |
18/09/2026 | 100 | 416.50 | 11:39:31 | 00082824152TRLO0 | XLON |
18/09/2026 | 100 | 416.50 | 11:40:31 | 00082824162TRLO0 | XLON |
18/09/2026 | 100 | 416.50 | 11:40:32 | 00082824163TRLO0 | XLON |
18/09/2026 | 543 | 416.00 | 11:41:05 | 00082824167TRLO0 | XLON |
18/09/2026 | 545 | 416.00 | 11:41:05 | 00082824166TRLO0 | XLON |
18/09/2026 | 663 | 414.50 | 11:57:59 | 00082824550TRLO0 | XLON |
18/09/2026 | 625 | 413.50 | 12:05:24 | 00082824747TRLO0 | XLON |
18/09/2026 | 233 | 412.50 | 12:06:02 | 00082824793TRLO0 | XLON |
18/09/2026 | 404 | 412.50 | 12:15:55 | 00082824988TRLO0 | XLON |
18/09/2026 | 103 | 412.50 | 12:49:01 | 00082826044TRLO0 | XLON |
18/09/2026 | 612 | 412.00 | 12:49:01 | 00082826045TRLO0 | XLON |
18/09/2026 | 574 | 412.00 | 12:53:12 | 00082826168TRLO0 | XLON |
18/09/2026 | 230 | 411.50 | 12:54:01 | 00082826178TRLO0 | XLON |
18/09/2026 | 624 | 411.50 | 13:11:08 | 00082827007TRLO0 | XLON |
18/09/2026 | 349 | 411.50 | 13:11:08 | 00082827006TRLO0 | XLON |
18/09/2026 | 383 | 410.50 | 13:21:06 | 00082827489TRLO0 | XLON |
18/09/2026 | 230 | 410.50 | 13:21:06 | 00082827488TRLO0 | XLON |
18/09/2026 | 572 | 410.00 | 13:51:20 | 00082828423TRLO0 | XLON |
18/09/2026 | 572 | 410.00 | 13:51:20 | 00082828422TRLO0 | XLON |
18/09/2026 | 593 | 410.00 | 13:51:20 | 00082828421TRLO0 | XLON |
18/09/2026 | 860 | 411.00 | 14:17:08 | 00082829187TRLO0 | XLON |
18/09/2026 | 171 | 411.00 | 14:17:08 | 00082829186TRLO0 | XLON |
18/09/2026 | 572 | 411.00 | 14:24:04 | 00082829368TRLO0 | XLON |
18/09/2026 | 554 | 411.00 | 14:24:04 | 00082829367TRLO0 | XLON |
18/09/2026 | 559 | 410.50 | 14:26:14 | 00082829529TRLO0 | XLON |
18/09/2026 | 579 | 409.50 | 14:31:25 | 00082829648TRLO0 | XLON |
18/09/2026 | 657 | 410.00 | 14:49:25 | 00082830656TRLO0 | XLON |
18/09/2026 | 596 | 409.50 | 14:49:37 | 00082830678TRLO0 | XLON |
18/09/2026 | 657 | 409.50 | 14:49:37 | 00082830677TRLO0 | XLON |
18/09/2026 | 86 | 409.50 | 14:55:28 | 00082831043TRLO0 | XLON |
18/09/2026 | 68 | 409.50 | 14:56:42 | 00082831143TRLO0 | XLON |
18/09/2026 | 139 | 409.50 | 14:57:03 | 00082831148TRLO0 | XLON |
18/09/2026 | 268 | 409.50 | 14:57:36 | 00082831166TRLO0 | XLON |
18/09/2026 | 135 | 409.00 | 15:08:38 | 00082831811TRLO0 | XLON |
18/09/2026 | 200 | 409.00 | 15:08:39 | 00082831812TRLO0 | XLON |
18/09/2026 | 200 | 409.00 | 15:08:39 | 00082831813TRLO0 | XLON |
18/09/2026 | 50 | 409.00 | 15:08:39 | 00082831814TRLO0 | XLON |
18/09/2026 | 2000 | 409.50 | 15:10:46 | 00082831907TRLO0 | XLON |
18/09/2026 | 1500 | 411.50 | 15:17:59 | 00082832199TRLO0 | XLON |
18/09/2026 | 126 | 410.50 | 15:26:52 | 00082832543TRLO0 | XLON |
18/09/2026 | 387 | 410.50 | 15:26:52 | 00082832542TRLO0 | XLON |
18/09/2026 | 552 | 410.00 | 15:32:43 | 00082832824TRLO0 | XLON |
18/09/2026 | 718 | 409.50 | 15:33:50 | 00082832861TRLO0 | XLON |
Related Shares:
Mears