26th May 2026 07:00
26 May 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 18 May 2026 to 22 May 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) |
18 May 2026 | 52,981 | 400.2056 | 399.0 | 400.5 |
19 May 2026 | 65,000 | 405.2249 | 403.5 | 407.0 |
20 May 2026 | 53,079 | 407.0002 | 402.5 | 409.5 |
21 May 2026 | 51,629 | 413.2829 | 411.0 | 414.0 |
22 May 2026 | 30,000 | 415.7182 | 413.0 | 416.0 |
The purchased Ordinary Shares will be cancelled. Since the announcement of the Buyback Programme on 1 April 2026, Mears has purchased 1,736,027 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 |
18/05/2026 | 793 | 400.00 | 08:30:04 | 00080723357TRLO0 | XLON |
18/05/2026 | 5242 | 400.00 | 08:30:04 | 00080723358TRLO0 | XLON |
18/05/2026 | 3629 | 400.00 | 08:30:04 | 00080723359TRLO0 | XLON |
18/05/2026 | 128 | 400.00 | 10:41:32 | 00080728748TRLO0 | XLON |
18/05/2026 | 874 | 400.00 | 10:41:32 | 00080728747TRLO0 | XLON |
18/05/2026 | 867 | 400.00 | 10:41:32 | 00080728746TRLO0 | XLON |
18/05/2026 | 816 | 400.00 | 10:41:32 | 00080728744TRLO0 | XLON |
18/05/2026 | 786 | 400.00 | 10:41:32 | 00080728743TRLO0 | XLON |
18/05/2026 | 838 | 400.00 | 10:41:32 | 00080728742TRLO0 | XLON |
18/05/2026 | 852 | 400.00 | 10:41:32 | 00080728741TRLO0 | XLON |
18/05/2026 | 804 | 400.00 | 10:41:32 | 00080728740TRLO0 | XLON |
18/05/2026 | 788 | 400.00 | 10:41:32 | 00080728739TRLO0 | XLON |
18/05/2026 | 757 | 400.00 | 10:41:32 | 00080728738TRLO0 | XLON |
18/05/2026 | 760 | 400.00 | 10:41:32 | 00080728737TRLO0 | XLON |
18/05/2026 | 799 | 400.00 | 10:41:32 | 00080728736TRLO0 | XLON |
18/05/2026 | 864 | 400.00 | 10:41:32 | 00080728735TRLO0 | XLON |
18/05/2026 | 713 | 400.00 | 10:41:32 | 00080728734TRLO0 | XLON |
18/05/2026 | 880 | 400.00 | 10:41:32 | 00080728733TRLO0 | XLON |
18/05/2026 | 825 | 400.00 | 10:41:32 | 00080728732TRLO0 | XLON |
18/05/2026 | 1847 | 400.00 | 10:41:32 | 00080728728TRLO0 | XLON |
18/05/2026 | 738 | 400.00 | 10:41:32 | 00080728751TRLO0 | XLON |
18/05/2026 | 1 | 400.00 | 10:41:32 | 00080728750TRLO0 | XLON |
18/05/2026 | 1 | 400.00 | 10:41:32 | 00080728749TRLO0 | XLON |
18/05/2026 | 743 | 400.00 | 10:41:32 | 00080728745TRLO0 | XLON |
18/05/2026 | 28 | 400.00 | 10:41:34 | 00080728756TRLO0 | XLON |
18/05/2026 | 256 | 400.00 | 11:19:01 | 00080729895TRLO0 | XLON |
18/05/2026 | 25000 | 400.50 | 11:48:25 | 00080730577TRLO0 | XLON |
18/05/2026 | 745 | 400.00 | 11:48:30 | 00080730579TRLO0 | XLON |
18/05/2026 | 848 | 399.00 | 12:11:15 | 00080731448TRLO0 | XLON |
18/05/2026 | 357 | 399.00 | 12:33:20 | 00080732563TRLO0 | XLON |
18/05/2026 | 402 | 399.00 | 12:33:20 | 00080732562TRLO0 | XLON |
19/05/2026 | 868 | 404.50 | 08:14:03 | 00080746499TRLO0 | XLON |
19/05/2026 | 753 | 405.00 | 08:17:12 | 00080746834TRLO0 | XLON |
19/05/2026 | 797 | 405.00 | 09:19:55 | 00080750221TRLO0 | XLON |
19/05/2026 | 773 | 405.00 | 09:19:55 | 00080750222TRLO0 | XLON |
19/05/2026 | 738 | 405.00 | 09:19:55 | 00080750223TRLO0 | XLON |
19/05/2026 | 842 | 405.00 | 09:19:55 | 00080750224TRLO0 | XLON |
19/05/2026 | 406 | 405.00 | 09:19:55 | 00080750225TRLO0 | XLON |
19/05/2026 | 435 | 405.00 | 09:23:54 | 00080750356TRLO0 | XLON |
19/05/2026 | 753 | 405.00 | 09:23:54 | 00080750357TRLO0 | XLON |
19/05/2026 | 97 | 405.00 | 09:23:54 | 00080750358TRLO0 | XLON |
19/05/2026 | 758 | 405.00 | 09:23:54 | 00080750359TRLO0 | XLON |
19/05/2026 | 829 | 405.00 | 09:23:54 | 00080750360TRLO0 | XLON |
19/05/2026 | 713 | 405.00 | 09:23:54 | 00080750361TRLO0 | XLON |
19/05/2026 | 42 | 405.00 | 09:27:22 | 00080750445TRLO0 | XLON |
19/05/2026 | 42 | 405.00 | 09:27:22 | 00080750446TRLO0 | XLON |
19/05/2026 | 41 | 405.00 | 09:27:22 | 00080750447TRLO0 | XLON |
19/05/2026 | 791 | 406.00 | 10:19:16 | 00080752924TRLO0 | XLON |
19/05/2026 | 733 | 406.00 | 10:24:29 | 00080753297TRLO0 | XLON |
19/05/2026 | 49 | 406.00 | 10:24:29 | 00080753298TRLO0 | XLON |
19/05/2026 | 796 | 406.00 | 10:30:16 | 00080753633TRLO0 | XLON |
19/05/2026 | 803 | 406.00 | 10:30:16 | 00080753634TRLO0 | XLON |
19/05/2026 | 808 | 405.00 | 10:46:09 | 00080754809TRLO0 | XLON |
19/05/2026 | 438 | 405.00 | 10:57:09 | 00080755275TRLO0 | XLON |
19/05/2026 | 112 | 405.00 | 10:57:09 | 00080755276TRLO0 | XLON |
19/05/2026 | 165 | 405.00 | 10:57:09 | 00080755277TRLO0 | XLON |
19/05/2026 | 289 | 404.50 | 11:15:40 | 00080756190TRLO0 | XLON |
19/05/2026 | 711 | 404.50 | 11:15:40 | 00080756191TRLO0 | XLON |
19/05/2026 | 27 | 404.50 | 11:15:42 | 00080756193TRLO0 | XLON |
19/05/2026 | 24 | 405.50 | 11:23:36 | 00080756441TRLO0 | XLON |
19/05/2026 | 6 | 405.50 | 11:23:36 | 00080756442TRLO0 | XLON |
19/05/2026 | 791 | 405.50 | 11:23:36 | 00080756443TRLO0 | XLON |
19/05/2026 | 8 | 405.50 | 11:24:06 | 00080756451TRLO0 | XLON |
19/05/2026 | 8 | 405.50 | 11:24:06 | 00080756452TRLO0 | XLON |
19/05/2026 | 7 | 405.50 | 11:24:06 | 00080756453TRLO0 | XLON |
19/05/2026 | 189 | 406.00 | 11:29:55 | 00080756622TRLO0 | XLON |
19/05/2026 | 753 | 406.00 | 11:29:55 | 00080756623TRLO0 | XLON |
19/05/2026 | 549 | 406.00 | 11:29:55 | 00080756624TRLO0 | XLON |
19/05/2026 | 38 | 406.50 | 11:38:00 | 00080757006TRLO0 | XLON |
19/05/2026 | 674 | 406.50 | 11:38:00 | 00080757007TRLO0 | XLON |
19/05/2026 | 47 | 406.00 | 11:39:06 | 00080757083TRLO0 | XLON |
19/05/2026 | 719 | 406.00 | 11:43:42 | 00080757278TRLO0 | XLON |
19/05/2026 | 767 | 406.00 | 11:43:42 | 00080757279TRLO0 | XLON |
19/05/2026 | 279 | 406.00 | 11:50:42 | 00080757463TRLO0 | XLON |
19/05/2026 | 388 | 406.00 | 11:50:42 | 00080757464TRLO0 | XLON |
19/05/2026 | 1 | 406.00 | 12:05:06 | 00080757938TRLO0 | XLON |
19/05/2026 | 221 | 406.00 | 12:25:06 | 00080758675TRLO0 | XLON |
19/05/2026 | 2753 | 407.00 | 12:55:16 | 00080760152TRLO0 | XLON |
19/05/2026 | 724 | 407.00 | 12:55:16 | 00080760153TRLO0 | XLON |
19/05/2026 | 802 | 407.00 | 12:55:16 | 00080760154TRLO0 | XLON |
19/05/2026 | 856 | 407.00 | 13:00:53 | 00080760593TRLO0 | XLON |
19/05/2026 | 804 | 407.00 | 13:00:53 | 00080760594TRLO0 | XLON |
19/05/2026 | 874 | 406.00 | 13:19:32 | 00080761201TRLO0 | XLON |
19/05/2026 | 107 | 406.00 | 13:19:32 | 00080761202TRLO0 | XLON |
19/05/2026 | 704 | 406.00 | 13:19:32 | 00080761203TRLO0 | XLON |
19/05/2026 | 33 | 406.00 | 13:20:06 | 00080761212TRLO0 | XLON |
19/05/2026 | 36 | 406.00 | 13:20:06 | 00080761213TRLO0 | XLON |
19/05/2026 | 67 | 406.00 | 13:20:06 | 00080761214TRLO0 | XLON |
19/05/2026 | 42 | 406.00 | 13:20:06 | 00080761215TRLO0 | XLON |
19/05/2026 | 77 | 405.00 | 13:24:38 | 00080761345TRLO0 | XLON |
19/05/2026 | 49 | 405.50 | 13:24:38 | 00080761346TRLO0 | XLON |
19/05/2026 | 858 | 405.50 | 13:25:04 | 00080761351TRLO0 | XLON |
19/05/2026 | 798 | 405.00 | 13:32:04 | 00080761534TRLO0 | XLON |
19/05/2026 | 15 | 405.50 | 13:55:00 | 00080762356TRLO0 | XLON |
19/05/2026 | 15 | 405.50 | 13:55:00 | 00080762357TRLO0 | XLON |
19/05/2026 | 142 | 405.50 | 13:55:00 | 00080762358TRLO0 | XLON |
19/05/2026 | 41 | 405.50 | 13:55:00 | 00080762359TRLO0 | XLON |
19/05/2026 | 1565 | 406.00 | 13:57:06 | 00080762440TRLO0 | XLON |
19/05/2026 | 861 | 406.00 | 13:57:06 | 00080762441TRLO0 | XLON |
19/05/2026 | 800 | 405.50 | 13:57:06 | 00080762442TRLO0 | XLON |
19/05/2026 | 721 | 404.00 | 14:08:48 | 00080763235TRLO0 | XLON |
19/05/2026 | 803 | 404.00 | 14:17:03 | 00080763571TRLO0 | XLON |
19/05/2026 | 742 | 404.00 | 14:17:03 | 00080763572TRLO0 | XLON |
19/05/2026 | 69 | 404.00 | 14:20:40 | 00080763680TRLO0 | XLON |
19/05/2026 | 121 | 404.00 | 14:20:40 | 00080763681TRLO0 | XLON |
19/05/2026 | 38 | 404.00 | 14:20:40 | 00080763682TRLO0 | XLON |
19/05/2026 | 504 | 404.00 | 14:20:40 | 00080763683TRLO0 | XLON |
19/05/2026 | 807 | 403.50 | 14:24:40 | 00080763920TRLO0 | XLON |
19/05/2026 | 851 | 404.00 | 14:34:20 | 00080764718TRLO0 | XLON |
19/05/2026 | 560 | 404.00 | 14:34:43 | 00080764781TRLO0 | XLON |
19/05/2026 | 832 | 404.00 | 14:40:06 | 00080765280TRLO0 | XLON |
19/05/2026 | 753 | 403.50 | 14:44:20 | 00080765655TRLO0 | XLON |
19/05/2026 | 24 | 403.50 | 14:47:20 | 00080765865TRLO0 | XLON |
19/05/2026 | 866 | 404.00 | 14:47:56 | 00080765893TRLO0 | XLON |
19/05/2026 | 1041 | 404.00 | 14:50:00 | 00080765994TRLO0 | XLON |
19/05/2026 | 774 | 404.00 | 14:50:00 | 00080765995TRLO0 | XLON |
19/05/2026 | 745 | 404.50 | 14:52:00 | 00080766095TRLO0 | XLON |
19/05/2026 | 708 | 405.00 | 15:01:35 | 00080766748TRLO0 | XLON |
19/05/2026 | 725 | 405.00 | 15:03:35 | 00080766902TRLO0 | XLON |
19/05/2026 | 881 | 405.00 | 15:07:35 | 00080767439TRLO0 | XLON |
19/05/2026 | 719 | 405.00 | 15:11:35 | 00080767854TRLO0 | XLON |
19/05/2026 | 1000 | 405.00 | 15:11:35 | 00080767855TRLO0 | XLON |
19/05/2026 | 93 | 404.50 | 15:11:42 | 00080767858TRLO0 | XLON |
19/05/2026 | 358 | 404.50 | 15:11:42 | 00080767859TRLO0 | XLON |
19/05/2026 | 258 | 405.00 | 15:14:49 | 00080768077TRLO0 | XLON |
19/05/2026 | 741 | 405.00 | 15:17:47 | 00080768243TRLO0 | XLON |
19/05/2026 | 878 | 405.00 | 15:20:47 | 00080768437TRLO0 | XLON |
19/05/2026 | 861 | 405.00 | 15:24:47 | 00080768781TRLO0 | XLON |
19/05/2026 | 802 | 404.50 | 15:28:19 | 00080769135TRLO0 | XLON |
19/05/2026 | 873 | 404.50 | 15:31:19 | 00080769338TRLO0 | XLON |
19/05/2026 | 115 | 404.50 | 15:36:40 | 00080769602TRLO0 | XLON |
19/05/2026 | 197 | 404.50 | 15:36:40 | 00080769603TRLO0 | XLON |
19/05/2026 | 2 | 404.50 | 15:36:40 | 00080769604TRLO0 | XLON |
19/05/2026 | 15 | 404.50 | 15:38:30 | 00080769719TRLO0 | XLON |
19/05/2026 | 265 | 404.50 | 15:38:30 | 00080769720TRLO0 | XLON |
19/05/2026 | 40 | 404.50 | 15:41:10 | 00080769850TRLO0 | XLON |
19/05/2026 | 186 | 404.50 | 15:41:10 | 00080769851TRLO0 | XLON |
19/05/2026 | 749 | 404.00 | 15:41:38 | 00080769865TRLO0 | XLON |
19/05/2026 | 407 | 404.00 | 15:46:30 | 00080770125TRLO0 | XLON |
19/05/2026 | 306 | 404.00 | 15:50:34 | 00080770357TRLO0 | XLON |
19/05/2026 | 821 | 404.00 | 15:50:34 | 00080770358TRLO0 | XLON |
19/05/2026 | 766 | 404.00 | 15:50:34 | 00080770359TRLO0 | XLON |
19/05/2026 | 527 | 404.00 | 16:00:27 | 00080771152TRLO0 | XLON |
19/05/2026 | 1918 | 404.50 | 16:03:35 | 00080771368TRLO0 | XLON |
19/05/2026 | 975 | 404.50 | 16:03:35 | 00080771369TRLO0 | XLON |
19/05/2026 | 769 | 406.00 | 16:05:40 | 00080771672TRLO0 | XLON |
19/05/2026 | 725 | 406.00 | 16:07:40 | 00080771835TRLO0 | XLON |
19/05/2026 | 140 | 406.00 | 16:10:12 | 00080771974TRLO0 | XLON |
19/05/2026 | 694 | 406.00 | 16:10:12 | 00080771975TRLO0 | XLON |
19/05/2026 | 227 | 406.50 | 16:13:36 | 00080772324TRLO0 | XLON |
19/05/2026 | 51 | 406.50 | 16:13:36 | 00080772325TRLO0 | XLON |
19/05/2026 | 443 | 406.50 | 16:13:36 | 00080772326TRLO0 | XLON |
19/05/2026 | 785 | 406.50 | 16:15:36 | 00080772594TRLO0 | XLON |
19/05/2026 | 878 | 406.50 | 16:17:36 | 00080772784TRLO0 | XLON |
19/05/2026 | 592 | 406.50 | 16:19:36 | 00080772966TRLO0 | XLON |
19/05/2026 | 158 | 406.50 | 16:19:36 | 00080772967TRLO0 | XLON |
20/05/2026 | 177 | 402.50 | 09:00:14 | 00080777986TRLO0 | XLON |
20/05/2026 | 713 | 405.50 | 09:16:13 | 00080778735TRLO0 | XLON |
20/05/2026 | 115 | 405.00 | 09:16:13 | 00080778736TRLO0 | XLON |
20/05/2026 | 329 | 406.00 | 09:22:47 | 00080778990TRLO0 | XLON |
20/05/2026 | 161 | 406.00 | 09:22:50 | 00080778992TRLO0 | XLON |
20/05/2026 | 347 | 406.00 | 09:25:54 | 00080779238TRLO0 | XLON |
20/05/2026 | 227 | 406.00 | 09:28:02 | 00080779294TRLO0 | XLON |
20/05/2026 | 199 | 406.00 | 09:28:02 | 00080779295TRLO0 | XLON |
20/05/2026 | 873 | 406.00 | 09:28:02 | 00080779296TRLO0 | XLON |
20/05/2026 | 799 | 406.00 | 09:28:02 | 00080779297TRLO0 | XLON |
20/05/2026 | 1277 | 406.00 | 09:28:02 | 00080779298TRLO0 | XLON |
20/05/2026 | 114 | 406.00 | 09:28:02 | 00080779299TRLO0 | XLON |
20/05/2026 | 881 | 407.00 | 10:18:01 | 00080781382TRLO0 | XLON |
20/05/2026 | 1333 | 407.00 | 10:18:01 | 00080781383TRLO0 | XLON |
20/05/2026 | 149 | 406.50 | 10:18:04 | 00080781384TRLO0 | XLON |
20/05/2026 | 17 | 406.50 | 10:18:04 | 00080781385TRLO0 | XLON |
20/05/2026 | 17 | 406.50 | 10:18:04 | 00080781386TRLO0 | XLON |
20/05/2026 | 761 | 407.00 | 10:22:23 | 00080781582TRLO0 | XLON |
20/05/2026 | 773 | 406.50 | 10:25:24 | 00080781694TRLO0 | XLON |
20/05/2026 | 905 | 406.00 | 10:25:56 | 00080781733TRLO0 | XLON |
20/05/2026 | 198 | 406.50 | 10:26:15 | 00080781759TRLO0 | XLON |
20/05/2026 | 779 | 405.50 | 10:30:16 | 00080782188TRLO0 | XLON |
20/05/2026 | 1355 | 406.00 | 11:19:28 | 00080784222TRLO0 | XLON |
20/05/2026 | 1019 | 406.00 | 11:19:28 | 00080784223TRLO0 | XLON |
20/05/2026 | 504 | 406.00 | 11:19:28 | 00080784224TRLO0 | XLON |
20/05/2026 | 36 | 406.00 | 11:19:28 | 00080784225TRLO0 | XLON |
20/05/2026 | 573 | 406.00 | 11:42:27 | 00080785016TRLO0 | XLON |
20/05/2026 | 153 | 406.00 | 11:42:27 | 00080785017TRLO0 | XLON |
20/05/2026 | 51 | 406.00 | 11:44:32 | 00080785075TRLO0 | XLON |
20/05/2026 | 42 | 406.00 | 11:44:32 | 00080785076TRLO0 | XLON |
20/05/2026 | 6 | 406.00 | 11:54:59 | 00080785271TRLO0 | XLON |
20/05/2026 | 6 | 406.00 | 11:54:59 | 00080785272TRLO0 | XLON |
20/05/2026 | 183 | 406.00 | 11:56:26 | 00080785332TRLO0 | XLON |
20/05/2026 | 96 | 406.00 | 11:56:39 | 00080785335TRLO0 | XLON |
20/05/2026 | 5 | 406.00 | 11:59:41 | 00080785420TRLO0 | XLON |
20/05/2026 | 5 | 406.00 | 11:59:41 | 00080785421TRLO0 | XLON |
20/05/2026 | 437 | 406.00 | 11:59:41 | 00080785422TRLO0 | XLON |
20/05/2026 | 726 | 406.00 | 11:59:41 | 00080785423TRLO0 | XLON |
20/05/2026 | 803 | 406.00 | 11:59:41 | 00080785424TRLO0 | XLON |
20/05/2026 | 590 | 406.00 | 12:08:41 | 00080785716TRLO0 | XLON |
20/05/2026 | 381 | 406.00 | 12:08:41 | 00080785717TRLO0 | XLON |
20/05/2026 | 199 | 406.00 | 12:08:41 | 00080785718TRLO0 | XLON |
20/05/2026 | 76 | 405.50 | 12:08:47 | 00080785723TRLO0 | XLON |
20/05/2026 | 556 | 405.50 | 12:08:47 | 00080785724TRLO0 | XLON |
20/05/2026 | 162 | 405.00 | 12:08:55 | 00080785727TRLO0 | XLON |
20/05/2026 | 49 | 405.00 | 12:10:07 | 00080785758TRLO0 | XLON |
20/05/2026 | 399 | 405.00 | 12:16:12 | 00080785960TRLO0 | XLON |
20/05/2026 | 193 | 405.00 | 12:21:54 | 00080786123TRLO0 | XLON |
20/05/2026 | 10 | 408.00 | 13:09:49 | 00080788258TRLO0 | XLON |
20/05/2026 | 10 | 408.00 | 13:09:49 | 00080788259TRLO0 | XLON |
20/05/2026 | 2729 | 408.00 | 13:09:49 | 00080788260TRLO0 | XLON |
20/05/2026 | 70 | 408.00 | 13:09:49 | 00080788261TRLO0 | XLON |
20/05/2026 | 835 | 408.00 | 13:11:49 | 00080788367TRLO0 | XLON |
20/05/2026 | 789 | 408.00 | 13:14:49 | 00080788455TRLO0 | XLON |
20/05/2026 | 1408 | 407.50 | 13:25:25 | 00080788991TRLO0 | XLON |
20/05/2026 | 856 | 407.50 | 13:25:25 | 00080788992TRLO0 | XLON |
20/05/2026 | 767 | 407.50 | 13:25:25 | 00080788993TRLO0 | XLON |
20/05/2026 | 688 | 407.00 | 13:39:29 | 00080789884TRLO0 | XLON |
20/05/2026 | 164 | 407.00 | 13:40:33 | 00080789904TRLO0 | XLON |
20/05/2026 | 73 | 407.00 | 13:40:33 | 00080789905TRLO0 | XLON |
20/05/2026 | 19 | 407.00 | 13:42:27 | 00080789952TRLO0 | XLON |
20/05/2026 | 18 | 407.00 | 13:42:27 | 00080789953TRLO0 | XLON |
20/05/2026 | 360 | 407.00 | 13:47:23 | 00080790098TRLO0 | XLON |
20/05/2026 | 184 | 407.00 | 13:48:42 | 00080790181TRLO0 | XLON |
20/05/2026 | 159 | 407.00 | 13:49:04 | 00080790190TRLO0 | XLON |
20/05/2026 | 152 | 407.00 | 13:51:22 | 00080790254TRLO0 | XLON |
20/05/2026 | 651 | 407.00 | 13:51:22 | 00080790255TRLO0 | XLON |
20/05/2026 | 74 | 406.50 | 13:58:56 | 00080790468TRLO0 | XLON |
20/05/2026 | 823 | 406.50 | 13:59:00 | 00080790470TRLO0 | XLON |
20/05/2026 | 367 | 406.50 | 14:06:26 | 00080790711TRLO0 | XLON |
20/05/2026 | 91 | 406.50 | 14:10:49 | 00080790828TRLO0 | XLON |
20/05/2026 | 183 | 406.50 | 14:11:00 | 00080790831TRLO0 | XLON |
20/05/2026 | 184 | 406.50 | 14:13:51 | 00080790927TRLO0 | XLON |
20/05/2026 | 94 | 406.50 | 14:14:19 | 00080790947TRLO0 | XLON |
20/05/2026 | 181 | 406.50 | 14:17:30 | 00080791028TRLO0 | XLON |
20/05/2026 | 14 | 406.50 | 14:17:30 | 00080791029TRLO0 | XLON |
20/05/2026 | 185 | 406.50 | 14:19:30 | 00080791112TRLO0 | XLON |
20/05/2026 | 112 | 406.50 | 14:22:00 | 00080791231TRLO0 | XLON |
20/05/2026 | 655 | 406.50 | 14:22:00 | 00080791232TRLO0 | XLON |
20/05/2026 | 95 | 406.50 | 14:22:22 | 00080791238TRLO0 | XLON |
20/05/2026 | 394 | 406.50 | 14:23:00 | 00080791292TRLO0 | XLON |
20/05/2026 | 188 | 406.50 | 14:24:40 | 00080791355TRLO0 | XLON |
20/05/2026 | 22 | 406.50 | 14:29:39 | 00080791578TRLO0 | XLON |
20/05/2026 | 341 | 406.50 | 14:29:39 | 00080791579TRLO0 | XLON |
20/05/2026 | 95 | 406.50 | 14:30:05 | 00080791622TRLO0 | XLON |
20/05/2026 | 412 | 406.50 | 14:30:24 | 00080791640TRLO0 | XLON |
20/05/2026 | 870 | 406.50 | 14:30:24 | 00080791641TRLO0 | XLON |
20/05/2026 | 995 | 406.00 | 14:32:51 | 00080791828TRLO0 | XLON |
20/05/2026 | 776 | 406.50 | 14:47:43 | 00080793444TRLO0 | XLON |
20/05/2026 | 793 | 406.50 | 14:48:43 | 00080793534TRLO0 | XLON |
20/05/2026 | 791 | 406.50 | 14:50:43 | 00080793612TRLO0 | XLON |
20/05/2026 | 150 | 406.50 | 14:54:15 | 00080793934TRLO0 | XLON |
20/05/2026 | 609 | 406.50 | 14:54:36 | 00080793943TRLO0 | XLON |
20/05/2026 | 713 | 406.00 | 14:54:55 | 00080793961TRLO0 | XLON |
20/05/2026 | 828 | 406.00 | 15:10:07 | 00080794794TRLO0 | XLON |
20/05/2026 | 791 | 406.00 | 15:10:07 | 00080794795TRLO0 | XLON |
20/05/2026 | 789 | 406.00 | 15:10:07 | 00080794796TRLO0 | XLON |
20/05/2026 | 1400 | 407.00 | 15:14:44 | 00080795452TRLO0 | XLON |
20/05/2026 | 654 | 407.00 | 15:14:44 | 00080795453TRLO0 | XLON |
20/05/2026 | 1166 | 409.00 | 15:16:51 | 00080795983TRLO0 | XLON |
20/05/2026 | 850 | 409.50 | 15:17:57 | 00080796220TRLO0 | XLON |
20/05/2026 | 126 | 409.50 | 15:23:27 | 00080797120TRLO0 | XLON |
20/05/2026 | 2 | 409.50 | 15:23:27 | 00080797121TRLO0 | XLON |
20/05/2026 | 124 | 409.50 | 15:23:27 | 00080797122TRLO0 | XLON |
20/05/2026 | 313 | 409.50 | 15:36:22 | 00080797922TRLO0 | XLON |
20/05/2026 | 34 | 409.50 | 15:37:33 | 00080797973TRLO0 | XLON |
20/05/2026 | 34 | 409.50 | 15:37:33 | 00080797974TRLO0 | XLON |
20/05/2026 | 78 | 409.50 | 15:41:50 | 00080798160TRLO0 | XLON |
20/05/2026 | 390 | 409.50 | 15:41:50 | 00080798161TRLO0 | XLON |
20/05/2026 | 863 | 409.50 | 15:41:50 | 00080798162TRLO0 | XLON |
20/05/2026 | 839 | 409.50 | 15:41:50 | 00080798163TRLO0 | XLON |
20/05/2026 | 395 | 409.50 | 15:41:50 | 00080798164TRLO0 | XLON |
20/05/2026 | 749 | 409.50 | 15:41:50 | 00080798165TRLO0 | XLON |
20/05/2026 | 812 | 409.50 | 15:41:50 | 00080798166TRLO0 | XLON |
20/05/2026 | 18 | 409.50 | 15:41:50 | 00080798167TRLO0 | XLON |
20/05/2026 | 758 | 409.50 | 15:41:50 | 00080798168TRLO0 | XLON |
20/05/2026 | 166 | 409.50 | 15:46:16 | 00080798482TRLO0 | XLON |
20/05/2026 | 188 | 409.50 | 15:58:37 | 00080799322TRLO0 | XLON |
20/05/2026 | 492 | 409.50 | 16:05:13 | 00080799743TRLO0 | XLON |
20/05/2026 | 77 | 409.50 | 16:05:13 | 00080799744TRLO0 | XLON |
20/05/2026 | 245 | 409.50 | 16:11:29 | 00080800745TRLO0 | XLON |
21/05/2026 | 1516 | 412.00 | 09:24:57 | 00080807943TRLO0 | XLON |
21/05/2026 | 3 | 412.00 | 09:24:57 | 00080807942TRLO0 | XLON |
21/05/2026 | 3 | 412.00 | 09:24:58 | 00080807944TRLO0 | XLON |
21/05/2026 | 23 | 412.00 | 09:30:03 | 00080808185TRLO0 | XLON |
21/05/2026 | 733 | 413.50 | 11:26:02 | 00080812773TRLO0 | XLON |
21/05/2026 | 722 | 413.00 | 11:26:21 | 00080812897TRLO0 | XLON |
21/05/2026 | 859 | 411.50 | 13:26:43 | 00080817961TRLO0 | XLON |
21/05/2026 | 1141 | 411.00 | 14:34:11 | 00080819675TRLO0 | XLON |
21/05/2026 | 609 | 411.50 | 14:44:27 | 00080820155TRLO0 | XLON |
21/05/2026 | 315 | 411.50 | 14:44:27 | 00080820156TRLO0 | XLON |
21/05/2026 | 1548 | 411.50 | 14:44:28 | 00080820160TRLO0 | XLON |
21/05/2026 | 21 | 411.50 | 14:44:28 | 00080820159TRLO0 | XLON |
21/05/2026 | 1400 | 411.50 | 14:44:28 | 00080820158TRLO0 | XLON |
21/05/2026 | 1400 | 411.50 | 14:44:28 | 00080820157TRLO0 | XLON |
21/05/2026 | 1531 | 411.50 | 14:44:33 | 00080820162TRLO0 | XLON |
21/05/2026 | 546 | 411.50 | 14:44:33 | 00080820161TRLO0 | XLON |
21/05/2026 | 52 | 411.50 | 14:47:03 | 00080820349TRLO0 | XLON |
21/05/2026 | 1028 | 411.50 | 14:47:03 | 00080820352TRLO0 | XLON |
21/05/2026 | 1400 | 411.50 | 14:47:03 | 00080820351TRLO0 | XLON |
21/05/2026 | 52 | 411.50 | 14:47:03 | 00080820350TRLO0 | XLON |
21/05/2026 | 79 | 411.50 | 14:47:03 | 00080820353TRLO0 | XLON |
21/05/2026 | 1376 | 413.00 | 14:52:07 | 00080820676TRLO0 | XLON |
21/05/2026 | 272 | 413.50 | 14:54:53 | 00080820991TRLO0 | XLON |
21/05/2026 | 1225 | 413.50 | 14:54:53 | 00080820990TRLO0 | XLON |
21/05/2026 | 2697 | 414.00 | 14:59:19 | 00080821274TRLO0 | XLON |
21/05/2026 | 304 | 414.00 | 14:59:19 | 00080821273TRLO0 | XLON |
21/05/2026 | 1213 | 414.00 | 14:59:19 | 00080821280TRLO0 | XLON |
21/05/2026 | 142 | 414.00 | 14:59:19 | 00080821279TRLO0 | XLON |
21/05/2026 | 739 | 414.00 | 15:01:19 | 00080821392TRLO0 | XLON |
21/05/2026 | 46 | 414.00 | 15:04:19 | 00080821465TRLO0 | XLON |
21/05/2026 | 46 | 414.00 | 15:04:19 | 00080821464TRLO0 | XLON |
21/05/2026 | 47 | 414.00 | 15:04:19 | 00080821463TRLO0 | XLON |
21/05/2026 | 329 | 414.00 | 15:16:58 | 00080822142TRLO0 | XLON |
21/05/2026 | 571 | 414.00 | 15:16:58 | 00080822141TRLO0 | XLON |
21/05/2026 | 854 | 414.00 | 16:01:51 | 00080824595TRLO0 | XLON |
21/05/2026 | 733 | 414.00 | 16:01:51 | 00080824593TRLO0 | XLON |
21/05/2026 | 779 | 414.00 | 16:01:51 | 00080824591TRLO0 | XLON |
21/05/2026 | 26 | 414.00 | 16:01:51 | 00080824590TRLO0 | XLON |
21/05/2026 | 514 | 414.00 | 16:01:51 | 00080824589TRLO0 | XLON |
21/05/2026 | 2594 | 414.00 | 16:01:51 | 00080824588TRLO0 | XLON |
21/05/2026 | 799 | 414.00 | 16:01:51 | 00080824609TRLO0 | XLON |
21/05/2026 | 766 | 414.00 | 16:01:51 | 00080824608TRLO0 | XLON |
21/05/2026 | 802 | 414.00 | 16:01:51 | 00080824607TRLO0 | XLON |
21/05/2026 | 862 | 414.00 | 16:01:51 | 00080824606TRLO0 | XLON |
21/05/2026 | 800 | 414.00 | 16:01:51 | 00080824605TRLO0 | XLON |
21/05/2026 | 746 | 414.00 | 16:01:51 | 00080824604TRLO0 | XLON |
21/05/2026 | 757 | 414.00 | 16:01:51 | 00080824603TRLO0 | XLON |
21/05/2026 | 871 | 414.00 | 16:01:51 | 00080824602TRLO0 | XLON |
21/05/2026 | 67 | 414.00 | 16:01:51 | 00080824601TRLO0 | XLON |
21/05/2026 | 863 | 414.00 | 16:01:51 | 00080824600TRLO0 | XLON |
21/05/2026 | 1327 | 414.00 | 16:01:51 | 00080824599TRLO0 | XLON |
21/05/2026 | 4 | 414.00 | 16:01:51 | 00080824598TRLO0 | XLON |
21/05/2026 | 838 | 414.00 | 16:01:51 | 00080824597TRLO0 | XLON |
21/05/2026 | 795 | 414.00 | 16:01:51 | 00080824596TRLO0 | XLON |
21/05/2026 | 8 | 414.00 | 16:01:51 | 00080824594TRLO0 | XLON |
21/05/2026 | 8 | 414.00 | 16:01:51 | 00080824592TRLO0 | XLON |
21/05/2026 | 787 | 414.00 | 16:01:51 | 00080824610TRLO0 | XLON |
21/05/2026 | 751 | 414.00 | 16:01:52 | 00080824611TRLO0 | XLON |
21/05/2026 | 950 | 414.00 | 16:02:52 | 00080824686TRLO0 | XLON |
21/05/2026 | 862 | 414.00 | 16:03:52 | 00080824723TRLO0 | XLON |
21/05/2026 | 920 | 414.00 | 16:04:52 | 00080824793TRLO0 | XLON |
21/05/2026 | 1161 | 414.00 | 16:04:52 | 00080824794TRLO0 | XLON |
21/05/2026 | 877 | 414.00 | 16:07:14 | 00080824919TRLO0 | XLON |
21/05/2026 | 825 | 414.00 | 16:09:04 | 00080824995TRLO0 | XLON |
21/05/2026 | 815 | 414.00 | 16:11:04 | 00080825196TRLO0 | XLON |
21/05/2026 | 853 | 414.00 | 16:12:04 | 00080825248TRLO0 | XLON |
21/05/2026 | 903 | 414.00 | 16:13:04 | 00080825313TRLO0 | XLON |
21/05/2026 | 57 | 414.00 | 16:13:05 | 00080825314TRLO0 | XLON |
21/05/2026 | 925 | 414.00 | 16:14:05 | 00080825416TRLO0 | XLON |
21/05/2026 | 750 | 414.00 | 16:14:05 | 00080825417TRLO0 | XLON |
21/05/2026 | 100 | 413.50 | 16:24:45 | 00080826066TRLO0 | XLON |
21/05/2026 | 71 | 413.50 | 16:24:45 | 00080826069TRLO0 | XLON |
21/05/2026 | 71 | 413.50 | 16:24:45 | 00080826068TRLO0 | XLON |
21/05/2026 | 150 | 413.50 | 16:24:45 | 00080826067TRLO0 | XLON |
22/05/2026 | 296 | 413.00 | 08:16:10 | 00080827839TRLO0 | XLON |
22/05/2026 | 841 | 413.50 | 08:36:43 | 00080828771TRLO0 | XLON |
22/05/2026 | 1400 | 416.00 | 08:46:55 | 00080829115TRLO0 | XLON |
22/05/2026 | 856 | 416.00 | 08:46:55 | 00080829116TRLO0 | XLON |
22/05/2026 | 1740 | 416.00 | 08:53:41 | 00080829324TRLO0 | XLON |
22/05/2026 | 715 | 416.00 | 08:53:51 | 00080829326TRLO0 | XLON |
22/05/2026 | 745 | 416.00 | 08:53:51 | 00080829327TRLO0 | XLON |
22/05/2026 | 735 | 416.00 | 08:53:51 | 00080829328TRLO0 | XLON |
22/05/2026 | 15 | 416.00 | 08:54:45 | 00080829357TRLO0 | XLON |
22/05/2026 | 504 | 416.00 | 08:54:45 | 00080829358TRLO0 | XLON |
22/05/2026 | 357 | 416.00 | 09:00:19 | 00080829539TRLO0 | XLON |
22/05/2026 | 846 | 416.00 | 09:00:19 | 00080829540TRLO0 | XLON |
22/05/2026 | 863 | 415.50 | 09:34:52 | 00080831131TRLO0 | XLON |
22/05/2026 | 866 | 415.50 | 09:34:52 | 00080831132TRLO0 | XLON |
22/05/2026 | 716 | 415.50 | 09:34:52 | 00080831133TRLO0 | XLON |
22/05/2026 | 29 | 415.50 | 10:15:04 | 00080832350TRLO0 | XLON |
22/05/2026 | 7 | 416.00 | 12:10:03 | 00080835465TRLO0 | XLON |
22/05/2026 | 1 | 416.00 | 12:39:52 | 00080836014TRLO0 | XLON |
22/05/2026 | 187 | 416.00 | 13:56:18 | 00080837963TRLO0 | XLON |
22/05/2026 | 37 | 416.00 | 13:56:27 | 00080837964TRLO0 | XLON |
22/05/2026 | 38 | 416.00 | 15:01:13 | 00080841153TRLO0 | XLON |
22/05/2026 | 836 | 416.00 | 15:01:13 | 00080841154TRLO0 | XLON |
22/05/2026 | 2123 | 416.00 | 15:01:13 | 00080841155TRLO0 | XLON |
22/05/2026 | 592 | 416.00 | 15:01:13 | 00080841156TRLO0 | XLON |
22/05/2026 | 745 | 415.00 | 15:01:29 | 00080841170TRLO0 | XLON |
22/05/2026 | 389 | 415.00 | 15:01:29 | 00080841171TRLO0 | XLON |
22/05/2026 | 393 | 415.00 | 15:01:29 | 00080841172TRLO0 | XLON |
22/05/2026 | 138 | 415.00 | 15:01:29 | 00080841173TRLO0 | XLON |
22/05/2026 | 76 | 415.50 | 15:22:48 | 00080842654TRLO0 | XLON |
22/05/2026 | 176 | 415.50 | 15:22:48 | 00080842655TRLO0 | XLON |
22/05/2026 | 800 | 415.50 | 15:32:50 | 00080843035TRLO0 | XLON |
22/05/2026 | 52 | 415.50 | 15:32:50 | 00080843036TRLO0 | XLON |
22/05/2026 | 5 | 416.00 | 15:51:34 | 00080843882TRLO0 | XLON |
22/05/2026 | 5 | 416.00 | 15:51:34 | 00080843883TRLO0 | XLON |
22/05/2026 | 827 | 416.00 | 15:51:34 | 00080843884TRLO0 | XLON |
22/05/2026 | 737 | 415.50 | 15:51:34 | 00080843885TRLO0 | XLON |
22/05/2026 | 803 | 415.50 | 16:10:03 | 00080844823TRLO0 | XLON |
22/05/2026 | 860 | 415.50 | 16:10:03 | 00080844824TRLO0 | XLON |
22/05/2026 | 728 | 415.50 | 16:10:03 | 00080844825TRLO0 | XLON |
22/05/2026 | 689 | 415.50 | 16:10:03 | 00080844826TRLO0 | XLON |
22/05/2026 | 200 | 415.50 | 16:10:04 | 00080844827TRLO0 | XLON |
22/05/2026 | 193 | 416.00 | 16:10:42 | 00080844845TRLO0 | XLON |
22/05/2026 | 2 | 416.00 | 16:15:17 | 00080845137TRLO0 | XLON |
22/05/2026 | 155 | 416.00 | 16:16:10 | 00080845171TRLO0 | XLON |
22/05/2026 | 3769 | 416.00 | 16:19:44 | 00080845350TRLO0 | XLON |
22/05/2026 | 749 | 416.00 | 16:19:44 | 00080845351TRLO0 | XLON |
22/05/2026 | 780 | 416.00 | 16:19:44 | 00080845352TRLO0 | XLON |
22/05/2026 | 708 | 416.00 | 16:19:44 | 00080845353TRLO0 | XLON |
22/05/2026 | 4 | 416.00 | 16:19:44 | 00080845354TRLO0 | XLON |
22/05/2026 | 672 | 416.00 | 16:19:44 | 00080845355TRLO0 | XLON |
Related Shares:
Mears