MJ Gleeson plc (GLE) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 09/10/2026 | 09:58:14 | 275.48p | 1 | £2.75 | Exchange | Buy | OFF |
| 09/10/2026 | 09:39:49 | 271.00p | 81 | £219.51 | Exchange | Sell | AT |
| 09/10/2026 | 09:39:49 | 271.00p | 94 | £254.74 | Exchange | Sell | AT |
| 09/10/2026 | 09:39:49 | 271.00p | 171 | £463.41 | Exchange | Sell | AT |
| 09/10/2026 | 09:36:13 | 277.01p | 85 | £235.46 | Exchange | Buy | OFF |
| 09/10/2026 | 08:46:21 | 276.02p | 1,000 | £2,760.25 | Exchange | Buy | OFF |
| 09/10/2026 | 08:30:07 | 278.50p | 6 | £16.71 | Exchange | Buy | OFF |
| 09/10/2026 | 08:02:27 | 277.33p | 177 | £490.88 | Exchange | Buy | OFF |
| 09/10/2026 | 07:52:25 | 272.00p | 1,306 | £3,552.32 | Exchange | Sell | AT |
| 09/10/2026 | 07:44:57 | 275.72p | 1,052 | £2,900.60 | Exchange | Sell | OFF |
| 09/10/2026 | 07:38:47 | 268.00p | 12 | £32.16 | Off-book | Sell | SI |
| 09/10/2026 | 07:38:47 | 284.50p | 1 | £2.85 | Off-book | Buy | SI |
| 09/10/2026 | 07:38:47 | 284.50p | 7 | £19.91 | Off-book | Buy | SI |
| 09/10/2026 | 07:38:47 | 284.50p | 0 | £0.00 | Off-book | Buy | SI |
| 09/10/2026 | 07:35:54 | 285.00p | 1 | £2.85 | Exchange | Buy | AT |
| 08/10/2026 | 15:35:11 | 270.50p | 6,502 | £17,587.91 | Exchange | Sell | UT |
| 08/10/2026 | 15:27:34 | 271.50p | 68 | £184.62 | Exchange | Sell | AT |
| 08/10/2026 | 15:27:34 | 271.50p | 18 | £48.87 | Exchange | Sell | AT |
| 08/10/2026 | 15:11:40 | 271.50p | 4 | £10.86 | Exchange | Buy | AT |
| 08/10/2026 | 15:11:30 | 271.50p | 27 | £73.31 | Exchange | Buy | AT |
| 08/10/2026 | 15:11:27 | 271.50p | 112 | £304.08 | Exchange | Buy | AT |
| 08/10/2026 | 15:11:27 | 271.50p | 53 | £143.90 | Exchange | Buy | AT |
| 08/10/2026 | 15:05:04 | 268.50p | 3 | £8.05 | Exchange | Sell | AT |
| 08/10/2026 | 14:54:16 | 273.00p | 3 | £8.19 | Off-book | Buy | SI |
| 08/10/2026 | 14:26:03 | 269.43p | 10,295 | £27,737.61 | Exchange | Sell | OFF |
| 08/10/2026 | 14:13:42 | 272.50p | 69 | £188.03 | Exchange | Buy | AT |
| 08/10/2026 | 14:07:26 | 272.50p | 14 | £38.15 | Exchange | Buy | AT |
| 08/10/2026 | 14:07:26 | 272.50p | 70 | £190.75 | Exchange | Buy | AT |
| 08/10/2026 | 13:52:04 | 272.50p | 48 | £130.80 | Exchange | Buy | AT |
| 08/10/2026 | 13:52:04 | 272.50p | 16 | £43.60 | Exchange | Buy | AT |
| 08/10/2026 | 13:47:44 | 272.50p | 65 | £177.13 | Exchange | Buy | AT |
| 08/10/2026 | 13:44:01 | 272.50p | 63 | £171.68 | Exchange | Buy | AT |
| 08/10/2026 | 13:38:03 | 273.00p | 29 | £79.17 | Exchange | Sell | AT |
| 08/10/2026 | 13:37:55 | 273.00p | 365 | £996.45 | Exchange | Sell | OFF |
| 08/10/2026 | 13:36:12 | 273.00p | 4 | £10.92 | Exchange | Sell | AT |
| 08/10/2026 | 13:35:33 | 274.50p | 33 | £90.58 | Exchange | Buy | AT |
| 08/10/2026 | 13:35:33 | 273.00p | 211 | £576.03 | Exchange | Sell | AT |
| 08/10/2026 | 13:35:33 | 273.00p | 2,539 | £6,931.47 | Exchange | Sell | AT |
| 08/10/2026 | 13:30:34 | 277.50p | 11 | £30.52 | Off-book | Buy | SI |
| 08/10/2026 | 13:14:14 | 275.00p | 11 | £30.25 | Exchange | Buy | AT |
| 08/10/2026 | 13:14:14 | 275.00p | 70 | £192.50 | Exchange | Buy | AT |
| 08/10/2026 | 13:13:31 | 275.00p | 4 | £11.00 | Off-book | Buy | SI |
| 08/10/2026 | 12:25:03 | 269.00p | 1 | £2.69 | Exchange | Sell | AT |
| 08/10/2026 | 12:06:33 | 270.00p | 1,107 | £2,988.90 | Exchange | Sell | OFF |
| 08/10/2026 | 11:50:18 | 274.00p | 3 | £8.22 | Exchange | Buy | AT |
| 08/10/2026 | 11:50:12 | 274.00p | 19 | £52.06 | Exchange | Buy | AT |
| 08/10/2026 | 11:50:12 | 274.00p | 70 | £191.80 | Exchange | Buy | AT |
| 08/10/2026 | 11:50:00 | 274.00p | 49 | £134.26 | Exchange | Buy | AT |
| 08/10/2026 | 11:40:16 | 274.00p | 1 | £2.74 | Exchange | Buy | AT |
| 08/10/2026 | 11:40:15 | 274.00p | 2 | £5.48 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 09/10/2026 | 09:58:14 | 275.48p | 1 | £2.75 | Exchange | Buy | OFF |
| 09/10/2026 | 09:39:49 | 271.00p | 81 | £219.51 | Exchange | Sell | AT |
| 09/10/2026 | 09:39:49 | 271.00p | 94 | £254.74 | Exchange | Sell | AT |
| 09/10/2026 | 09:39:49 | 271.00p | 171 | £463.41 | Exchange | Sell | AT |
| 09/10/2026 | 09:36:13 | 277.01p | 85 | £235.46 | Exchange | Buy | OFF |
| 09/10/2026 | 08:46:21 | 276.02p | 1,000 | £2,760.25 | Exchange | Buy | OFF |
| 09/10/2026 | 08:30:07 | 278.50p | 6 | £16.71 | Exchange | Buy | OFF |
| 09/10/2026 | 08:02:27 | 277.33p | 177 | £490.88 | Exchange | Buy | OFF |
| 09/10/2026 | 07:52:25 | 272.00p | 1,306 | £3,552.32 | Exchange | Sell | AT |
| 09/10/2026 | 07:44:57 | 275.72p | 1,052 | £2,900.60 | Exchange | Sell | OFF |
| 09/10/2026 | 07:38:47 | 268.00p | 12 | £32.16 | Off-book | Sell | SI |
| 09/10/2026 | 07:38:47 | 284.50p | 1 | £2.85 | Off-book | Buy | SI |
| 09/10/2026 | 07:38:47 | 284.50p | 7 | £19.91 | Off-book | Buy | SI |
| 09/10/2026 | 07:38:47 | 284.50p | 0 | £0.00 | Off-book | Buy | SI |
| 09/10/2026 | 07:35:54 | 285.00p | 1 | £2.85 | Exchange | Buy | AT |
| 08/10/2026 | 15:35:11 | 270.50p | 6,502 | £17,587.91 | Exchange | Sell | UT |
| 08/10/2026 | 15:27:34 | 271.50p | 68 | £184.62 | Exchange | Sell | AT |
| 08/10/2026 | 15:27:34 | 271.50p | 18 | £48.87 | Exchange | Sell | AT |
| 08/10/2026 | 15:11:40 | 271.50p | 4 | £10.86 | Exchange | Buy | AT |
| 08/10/2026 | 15:11:30 | 271.50p | 27 | £73.31 | Exchange | Buy | AT |
| 08/10/2026 | 15:11:27 | 271.50p | 112 | £304.08 | Exchange | Buy | AT |
| 08/10/2026 | 15:11:27 | 271.50p | 53 | £143.90 | Exchange | Buy | AT |
| 08/10/2026 | 15:05:04 | 268.50p | 3 | £8.05 | Exchange | Sell | AT |
| 08/10/2026 | 14:54:16 | 273.00p | 3 | £8.19 | Off-book | Buy | SI |
| 08/10/2026 | 14:26:03 | 269.43p | 10,295 | £27,737.61 | Exchange | Sell | OFF |
| 08/10/2026 | 14:13:42 | 272.50p | 69 | £188.03 | Exchange | Buy | AT |
| 08/10/2026 | 14:07:26 | 272.50p | 14 | £38.15 | Exchange | Buy | AT |
| 08/10/2026 | 14:07:26 | 272.50p | 70 | £190.75 | Exchange | Buy | AT |
| 08/10/2026 | 13:52:04 | 272.50p | 48 | £130.80 | Exchange | Buy | AT |
| 08/10/2026 | 13:52:04 | 272.50p | 16 | £43.60 | Exchange | Buy | AT |
| 08/10/2026 | 13:47:44 | 272.50p | 65 | £177.13 | Exchange | Buy | AT |
| 08/10/2026 | 13:44:01 | 272.50p | 63 | £171.68 | Exchange | Buy | AT |
| 08/10/2026 | 13:38:03 | 273.00p | 29 | £79.17 | Exchange | Sell | AT |
| 08/10/2026 | 13:37:55 | 273.00p | 365 | £996.45 | Exchange | Sell | OFF |
| 08/10/2026 | 13:36:12 | 273.00p | 4 | £10.92 | Exchange | Sell | AT |
| 08/10/2026 | 13:35:33 | 274.50p | 33 | £90.58 | Exchange | Buy | AT |
| 08/10/2026 | 13:35:33 | 273.00p | 211 | £576.03 | Exchange | Sell | AT |
| 08/10/2026 | 13:35:33 | 273.00p | 2,539 | £6,931.47 | Exchange | Sell | AT |
| 08/10/2026 | 13:30:34 | 277.50p | 11 | £30.52 | Off-book | Buy | SI |
| 08/10/2026 | 13:14:14 | 275.00p | 11 | £30.25 | Exchange | Buy | AT |
| 08/10/2026 | 13:14:14 | 275.00p | 70 | £192.50 | Exchange | Buy | AT |
| 08/10/2026 | 13:13:31 | 275.00p | 4 | £11.00 | Off-book | Buy | SI |
| 08/10/2026 | 12:25:03 | 269.00p | 1 | £2.69 | Exchange | Sell | AT |
| 08/10/2026 | 12:06:33 | 270.00p | 1,107 | £2,988.90 | Exchange | Sell | OFF |
| 08/10/2026 | 11:50:18 | 274.00p | 3 | £8.22 | Exchange | Buy | AT |
| 08/10/2026 | 11:50:12 | 274.00p | 19 | £52.06 | Exchange | Buy | AT |
| 08/10/2026 | 11:50:12 | 274.00p | 70 | £191.80 | Exchange | Buy | AT |
| 08/10/2026 | 11:50:00 | 274.00p | 49 | £134.26 | Exchange | Buy | AT |
| 08/10/2026 | 11:40:16 | 274.00p | 1 | £2.74 | Exchange | Buy | AT |
| 08/10/2026 | 11:40:15 | 274.00p | 2 | £5.48 | Exchange | Buy | AT |
