MJ Gleeson PLC (GLE) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 01/05/2026 | 15:28:22 | 251.50p | 93 | £233.90 | Exchange | Sell | AT |
| 01/05/2026 | 15:28:22 | 251.50p | 369 | £928.03 | Exchange | Sell | AT |
| 01/05/2026 | 15:27:59 | 251.50p | 9 | £22.64 | Exchange | Sell | AT |
| 01/05/2026 | 15:16:38 | 252.50p | 20 | £50.50 | Exchange | Unknown | AT |
| 01/05/2026 | 15:15:59 | 251.50p | 1 | £2.52 | Off-book | Sell | SI |
| 01/05/2026 | 15:15:03 | 251.50p | 3 | £7.54 | Exchange | Sell | AT |
| 01/05/2026 | 15:13:57 | 252.67p | 197 | £497.77 | Exchange | Buy | OFF |
| 01/05/2026 | 15:09:56 | 252.50p | 500 | £1,262.50 | Off-book | Unknown | OTC |
| 01/05/2026 | 15:08:44 | 253.50p | 14 | £35.49 | Exchange | Buy | AT |
| 01/05/2026 | 15:08:44 | 253.50p | 535 | £1,356.22 | Exchange | Buy | AT |
| 01/05/2026 | 15:06:59 | 251.50p | 70 | £176.05 | Off-book | Sell | SI |
| 01/05/2026 | 14:58:56 | 254.50p | 73 | £185.78 | Exchange | Buy | AT |
| 01/05/2026 | 14:52:47 | 253.00p | 263 | £665.39 | Off-book | Unknown | OTC |
| 01/05/2026 | 14:51:56 | 253.00p | 1,381 | £3,493.93 | Off-book | Unknown | OTC |
| 01/05/2026 | 14:51:56 | 253.00p | 941 | £2,380.73 | Off-book | Unknown | OTC |
| 01/05/2026 | 14:51:23 | 253.00p | 163 | £412.39 | Off-book | Unknown | SI |
| 01/05/2026 | 14:47:47 | 252.00p | 1,522 | £3,835.44 | Off-book | Buy | OTC |
| 01/05/2026 | 14:47:47 | 250.50p | 684 | £1,713.42 | Exchange | Buy | AT |
| 01/05/2026 | 14:47:23 | 253.70p | 20,000 | £50,740.00 | Exchange | Buy | OFF |
| 01/05/2026 | 14:46:00 | 248.00p | 341 | £845.68 | Exchange | Sell | AT |
| 01/05/2026 | 14:38:25 | 248.85p | 20 | £49.77 | Exchange | Sell | OFF |
| 01/05/2026 | 14:36:05 | 250.00p | 400 | £1,000.00 | Exchange | Buy | AT |
| 01/05/2026 | 14:36:05 | 249.50p | 97 | £242.01 | Exchange | Sell | AT |
| 01/05/2026 | 14:29:50 | 252.00p | 1 | £2.52 | Off-book | Buy | SI |
| 01/05/2026 | 14:25:51 | 251.00p | 75 | £188.25 | Exchange | Sell | AT |
| 01/05/2026 | 14:22:49 | 251.74p | 672 | £1,691.70 | Exchange | Sell | OFF |
| 01/05/2026 | 14:22:36 | 253.50p | 288 | £730.08 | Off-book | Unknown | OTC |
| 01/05/2026 | 14:22:36 | 254.00p | 3,529 | £8,963.66 | Exchange | Buy | AT |
| 01/05/2026 | 14:22:28 | 252.50p | 611 | £1,542.78 | Exchange | Buy | AT |
| 01/05/2026 | 14:22:28 | 250.50p | 660 | £1,653.30 | Exchange | Buy | AT |
| 01/05/2026 | 14:22:28 | 251.00p | 300 | £753.00 | Exchange | Buy | AT |
| 01/05/2026 | 14:22:28 | 251.00p | 195 | £489.45 | Exchange | Buy | AT |
| 01/05/2026 | 14:21:46 | 252.00p | 625 | £1,575.00 | Exchange | Buy | OFF |
| 01/05/2026 | 14:21:46 | 252.00p | 625 | £1,575.00 | Off-book | Buy | OTC |
| 01/05/2026 | 14:21:46 | 252.50p | 96 | £242.40 | Exchange | Buy | AT |
| 01/05/2026 | 14:21:46 | 252.50p | 347 | £876.17 | Exchange | Buy | AT |
| 01/05/2026 | 14:21:20 | 252.00p | 41 | £103.32 | Exchange | Sell | AT |
| 01/05/2026 | 14:21:20 | 252.00p | 42 | £105.84 | Exchange | Sell | AT |
| 01/05/2026 | 14:21:20 | 252.00p | 41 | £103.32 | Exchange | Sell | AT |
| 01/05/2026 | 14:21:08 | 252.00p | 747 | £1,882.44 | Exchange | Sell | AT |
| 01/05/2026 | 14:21:08 | 252.00p | 709 | £1,786.68 | Exchange | Sell | AT |
| 01/05/2026 | 14:20:56 | 250.00p | 1,000 | £2,500.00 | Exchange | Buy | AT |
| 01/05/2026 | 14:20:03 | 250.00p | 1 | £2.50 | Off-book | Buy | SI |
| 01/05/2026 | 14:20:03 | 249.00p | 230 | £572.70 | Exchange | Buy | AT |
| 01/05/2026 | 14:20:03 | 249.00p | 859 | £2,138.91 | Exchange | Buy | AT |
| 01/05/2026 | 14:04:53 | 248.50p | 281 | £698.28 | Exchange | Unknown | AT |
| 01/05/2026 | 14:04:37 | 248.66p | 1,200 | £2,983.98 | Exchange | Buy | OFF |
| 01/05/2026 | 13:58:32 | 250.00p | 10 | £25.00 | Off-book | Buy | SI |
| 01/05/2026 | 13:51:37 | 249.50p | 334 | £833.33 | Exchange | Buy | AT |
| 01/05/2026 | 13:51:37 | 249.50p | 722 | £1,801.39 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 01/05/2026 | 15:28:22 | 251.50p | 93 | £233.90 | Exchange | Sell | AT |
| 01/05/2026 | 15:28:22 | 251.50p | 369 | £928.03 | Exchange | Sell | AT |
| 01/05/2026 | 15:27:59 | 251.50p | 9 | £22.64 | Exchange | Sell | AT |
| 01/05/2026 | 15:16:38 | 252.50p | 20 | £50.50 | Exchange | Unknown | AT |
| 01/05/2026 | 15:15:59 | 251.50p | 1 | £2.52 | Off-book | Sell | SI |
| 01/05/2026 | 15:15:03 | 251.50p | 3 | £7.54 | Exchange | Sell | AT |
| 01/05/2026 | 15:13:57 | 252.67p | 197 | £497.77 | Exchange | Buy | OFF |
| 01/05/2026 | 15:09:56 | 252.50p | 500 | £1,262.50 | Off-book | Unknown | OTC |
| 01/05/2026 | 15:08:44 | 253.50p | 14 | £35.49 | Exchange | Buy | AT |
| 01/05/2026 | 15:08:44 | 253.50p | 535 | £1,356.22 | Exchange | Buy | AT |
| 01/05/2026 | 15:06:59 | 251.50p | 70 | £176.05 | Off-book | Sell | SI |
| 01/05/2026 | 14:58:56 | 254.50p | 73 | £185.78 | Exchange | Buy | AT |
| 01/05/2026 | 14:52:47 | 253.00p | 263 | £665.39 | Off-book | Unknown | OTC |
| 01/05/2026 | 14:51:56 | 253.00p | 1,381 | £3,493.93 | Off-book | Unknown | OTC |
| 01/05/2026 | 14:51:56 | 253.00p | 941 | £2,380.73 | Off-book | Unknown | OTC |
| 01/05/2026 | 14:51:23 | 253.00p | 163 | £412.39 | Off-book | Unknown | SI |
| 01/05/2026 | 14:47:47 | 252.00p | 1,522 | £3,835.44 | Off-book | Buy | OTC |
| 01/05/2026 | 14:47:47 | 250.50p | 684 | £1,713.42 | Exchange | Buy | AT |
| 01/05/2026 | 14:47:23 | 253.70p | 20,000 | £50,740.00 | Exchange | Buy | OFF |
| 01/05/2026 | 14:46:00 | 248.00p | 341 | £845.68 | Exchange | Sell | AT |
| 01/05/2026 | 14:38:25 | 248.85p | 20 | £49.77 | Exchange | Sell | OFF |
| 01/05/2026 | 14:36:05 | 250.00p | 400 | £1,000.00 | Exchange | Buy | AT |
| 01/05/2026 | 14:36:05 | 249.50p | 97 | £242.01 | Exchange | Sell | AT |
| 01/05/2026 | 14:29:50 | 252.00p | 1 | £2.52 | Off-book | Buy | SI |
| 01/05/2026 | 14:25:51 | 251.00p | 75 | £188.25 | Exchange | Sell | AT |
| 01/05/2026 | 14:22:49 | 251.74p | 672 | £1,691.70 | Exchange | Sell | OFF |
| 01/05/2026 | 14:22:36 | 253.50p | 288 | £730.08 | Off-book | Unknown | OTC |
| 01/05/2026 | 14:22:36 | 254.00p | 3,529 | £8,963.66 | Exchange | Buy | AT |
| 01/05/2026 | 14:22:28 | 252.50p | 611 | £1,542.78 | Exchange | Buy | AT |
| 01/05/2026 | 14:22:28 | 250.50p | 660 | £1,653.30 | Exchange | Buy | AT |
| 01/05/2026 | 14:22:28 | 251.00p | 300 | £753.00 | Exchange | Buy | AT |
| 01/05/2026 | 14:22:28 | 251.00p | 195 | £489.45 | Exchange | Buy | AT |
| 01/05/2026 | 14:21:46 | 252.00p | 625 | £1,575.00 | Exchange | Buy | OFF |
| 01/05/2026 | 14:21:46 | 252.00p | 625 | £1,575.00 | Off-book | Buy | OTC |
| 01/05/2026 | 14:21:46 | 252.50p | 96 | £242.40 | Exchange | Buy | AT |
| 01/05/2026 | 14:21:46 | 252.50p | 347 | £876.17 | Exchange | Buy | AT |
| 01/05/2026 | 14:21:20 | 252.00p | 41 | £103.32 | Exchange | Sell | AT |
| 01/05/2026 | 14:21:20 | 252.00p | 42 | £105.84 | Exchange | Sell | AT |
| 01/05/2026 | 14:21:20 | 252.00p | 41 | £103.32 | Exchange | Sell | AT |
| 01/05/2026 | 14:21:08 | 252.00p | 747 | £1,882.44 | Exchange | Sell | AT |
| 01/05/2026 | 14:21:08 | 252.00p | 709 | £1,786.68 | Exchange | Sell | AT |
| 01/05/2026 | 14:20:56 | 250.00p | 1,000 | £2,500.00 | Exchange | Buy | AT |
| 01/05/2026 | 14:20:03 | 250.00p | 1 | £2.50 | Off-book | Buy | SI |
| 01/05/2026 | 14:20:03 | 249.00p | 230 | £572.70 | Exchange | Buy | AT |
| 01/05/2026 | 14:20:03 | 249.00p | 859 | £2,138.91 | Exchange | Buy | AT |
| 01/05/2026 | 14:04:53 | 248.50p | 281 | £698.28 | Exchange | Unknown | AT |
| 01/05/2026 | 14:04:37 | 248.66p | 1,200 | £2,983.98 | Exchange | Buy | OFF |
| 01/05/2026 | 13:58:32 | 250.00p | 10 | £25.00 | Off-book | Buy | SI |
| 01/05/2026 | 13:51:37 | 249.50p | 334 | £833.33 | Exchange | Buy | AT |
| 01/05/2026 | 13:51:37 | 249.50p | 722 | £1,801.39 | Exchange | Buy | AT |
