MJ Gleeson PLC (GLE) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 20/08/2026 | 15:35:14 | 261.00p | 554 | £1,445.94 | Exchange | Sell | UT |
| 20/08/2026 | 15:27:51 | 261.50p | 22 | £57.53 | Exchange | Unknown | AT |
| 20/08/2026 | 15:27:51 | 261.50p | 30 | £78.45 | Exchange | Unknown | AT |
| 20/08/2026 | 15:27:32 | 261.78p | 7,500 | £19,633.50 | Exchange | Buy | OFF |
| 20/08/2026 | 15:26:54 | 262.00p | 2 | £5.24 | Off-book | Buy | SI |
| 20/08/2026 | 15:24:46 | 261.78p | 5,000 | £13,088.86 | Exchange | Buy | OFF |
| 20/08/2026 | 15:21:01 | 261.78p | 5,000 | £13,088.83 | Exchange | Buy | OFF |
| 20/08/2026 | 15:11:29 | 260.00p | 172 | £447.20 | Exchange | Sell | AT |
| 20/08/2026 | 15:11:29 | 260.00p | 530 | £1,378.00 | Exchange | Sell | AT |
| 20/08/2026 | 15:11:29 | 260.00p | 136 | £353.60 | Exchange | Sell | AT |
| 20/08/2026 | 15:11:29 | 260.00p | 9 | £23.40 | Exchange | Sell | AT |
| 20/08/2026 | 15:11:27 | 261.00p | 2,500 | £6,525.00 | Exchange | Sell | AT |
| 20/08/2026 | 14:56:10 | 262.00p | 1 | £2.62 | Off-book | Buy | SI |
| 20/08/2026 | 14:45:00 | 262.50p | 3 | £7.88 | Off-book | Buy | SI |
| 20/08/2026 | 14:44:02 | 262.13p | 500 | £1,310.65 | Exchange | Buy | OFF |
| 20/08/2026 | 13:48:06 | 261.00p | 4,918 | £12,835.98 | Exchange | Sell | OFF |
| 20/08/2026 | 13:40:40 | 262.50p | 45 | £118.13 | Off-book | Buy | SI |
| 20/08/2026 | 13:40:37 | 262.00p | 50 | £131.00 | Off-book | Buy | SI |
| 20/08/2026 | 13:40:37 | 262.00p | 100 | £262.00 | Exchange | Buy | AT |
| 20/08/2026 | 13:40:37 | 262.00p | 158 | £413.96 | Exchange | Buy | AT |
| 20/08/2026 | 13:40:37 | 262.00p | 14 | £36.68 | Exchange | Buy | AT |
| 20/08/2026 | 13:40:37 | 262.00p | 97 | £254.14 | Exchange | Buy | AT |
| 20/08/2026 | 13:28:32 | 260.50p | 1 | £2.60 | Exchange | Sell | AT |
| 20/08/2026 | 13:28:30 | 260.00p | 828 | £2,152.80 | Exchange | Sell | AT |
| 20/08/2026 | 13:07:08 | 263.00p | 65 | £170.95 | Exchange | Buy | AT |
| 20/08/2026 | 13:07:08 | 263.00p | 1 | £2.63 | Exchange | Sell | AT |
| 20/08/2026 | 12:53:55 | 263.00p | 1 | £2.63 | Exchange | Sell | AT |
| 20/08/2026 | 12:53:52 | 263.00p | 291 | £765.33 | Exchange | Sell | AT |
| 20/08/2026 | 12:52:26 | 263.00p | 207 | £544.41 | Exchange | Sell | AT |
| 20/08/2026 | 12:52:26 | 263.00p | 11 | £28.93 | Exchange | Sell | AT |
| 20/08/2026 | 12:52:19 | 264.37p | 1,880 | £4,970.24 | Exchange | Buy | OFF |
| 20/08/2026 | 12:52:18 | 259.56p | 7,000 | £18,169.09 | Exchange | Sell | OFF |
| 20/08/2026 | 12:52:17 | 261.26p | 175 | £457.21 | Exchange | Buy | OFF |
| 20/08/2026 | 12:52:17 | 265.50p | 1 | £2.65 | Off-book | Buy | SI |
| 20/08/2026 | 12:52:17 | 265.50p | 5 | £13.28 | Off-book | Buy | SI |
| 20/08/2026 | 12:52:17 | 262.00p | 402 | £1,053.24 | Exchange | Sell | AT |
| 20/08/2026 | 12:52:17 | 262.00p | 364 | £953.68 | Exchange | Sell | AT |
| 20/08/2026 | 12:52:17 | 266.00p | 1,000 | £2,660.00 | Exchange | Sell | AT |
| 20/08/2026 | 12:52:17 | 265.00p | 1,000 | £2,650.00 | Exchange | Sell | AT |
| 20/08/2026 | 12:52:17 | 266.00p | 100 | £266.00 | Exchange | Sell | AT |
| 20/08/2026 | 12:52:17 | 265.00p | 2,500 | £6,625.00 | Exchange | Sell | AT |
| 20/08/2026 | 12:52:17 | 265.00p | 800 | £2,120.00 | Exchange | Sell | AT |
| 20/08/2026 | 12:39:48 | 266.75p | 3,868 | £10,317.89 | Exchange | Sell | OFF |
| 20/08/2026 | 12:37:00 | 267.21p | 3,722 | £9,945.71 | Exchange | Sell | OFF |
| 20/08/2026 | 12:11:03 | 266.00p | 2 | £5.32 | Off-book | Sell | SI |
| 20/08/2026 | 11:59:05 | 269.00p | 1 | £2.69 | Off-book | Buy | SI |
| 20/08/2026 | 11:59:01 | 266.00p | 15 | £39.90 | Off-book | Sell | SI |
| 20/08/2026 | 10:12:43 | 267.05p | 1,260 | £3,364.83 | Exchange | Sell | OFF |
| 20/08/2026 | 10:02:20 | 268.69p | 37 | £99.42 | Exchange | Buy | OFF |
| 20/08/2026 | 09:56:19 | 269.50p | 12 | £32.34 | Off-book | Buy | SI |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 20/08/2026 | 15:35:14 | 261.00p | 554 | £1,445.94 | Exchange | Sell | UT |
| 20/08/2026 | 15:27:51 | 261.50p | 22 | £57.53 | Exchange | Unknown | AT |
| 20/08/2026 | 15:27:51 | 261.50p | 30 | £78.45 | Exchange | Unknown | AT |
| 20/08/2026 | 15:27:32 | 261.78p | 7,500 | £19,633.50 | Exchange | Buy | OFF |
| 20/08/2026 | 15:26:54 | 262.00p | 2 | £5.24 | Off-book | Buy | SI |
| 20/08/2026 | 15:24:46 | 261.78p | 5,000 | £13,088.86 | Exchange | Buy | OFF |
| 20/08/2026 | 15:21:01 | 261.78p | 5,000 | £13,088.83 | Exchange | Buy | OFF |
| 20/08/2026 | 15:11:29 | 260.00p | 172 | £447.20 | Exchange | Sell | AT |
| 20/08/2026 | 15:11:29 | 260.00p | 530 | £1,378.00 | Exchange | Sell | AT |
| 20/08/2026 | 15:11:29 | 260.00p | 136 | £353.60 | Exchange | Sell | AT |
| 20/08/2026 | 15:11:29 | 260.00p | 9 | £23.40 | Exchange | Sell | AT |
| 20/08/2026 | 15:11:27 | 261.00p | 2,500 | £6,525.00 | Exchange | Sell | AT |
| 20/08/2026 | 14:56:10 | 262.00p | 1 | £2.62 | Off-book | Buy | SI |
| 20/08/2026 | 14:45:00 | 262.50p | 3 | £7.88 | Off-book | Buy | SI |
| 20/08/2026 | 14:44:02 | 262.13p | 500 | £1,310.65 | Exchange | Buy | OFF |
| 20/08/2026 | 13:48:06 | 261.00p | 4,918 | £12,835.98 | Exchange | Sell | OFF |
| 20/08/2026 | 13:40:40 | 262.50p | 45 | £118.13 | Off-book | Buy | SI |
| 20/08/2026 | 13:40:37 | 262.00p | 50 | £131.00 | Off-book | Buy | SI |
| 20/08/2026 | 13:40:37 | 262.00p | 100 | £262.00 | Exchange | Buy | AT |
| 20/08/2026 | 13:40:37 | 262.00p | 158 | £413.96 | Exchange | Buy | AT |
| 20/08/2026 | 13:40:37 | 262.00p | 14 | £36.68 | Exchange | Buy | AT |
| 20/08/2026 | 13:40:37 | 262.00p | 97 | £254.14 | Exchange | Buy | AT |
| 20/08/2026 | 13:28:32 | 260.50p | 1 | £2.60 | Exchange | Sell | AT |
| 20/08/2026 | 13:28:30 | 260.00p | 828 | £2,152.80 | Exchange | Sell | AT |
| 20/08/2026 | 13:07:08 | 263.00p | 65 | £170.95 | Exchange | Buy | AT |
| 20/08/2026 | 13:07:08 | 263.00p | 1 | £2.63 | Exchange | Sell | AT |
| 20/08/2026 | 12:53:55 | 263.00p | 1 | £2.63 | Exchange | Sell | AT |
| 20/08/2026 | 12:53:52 | 263.00p | 291 | £765.33 | Exchange | Sell | AT |
| 20/08/2026 | 12:52:26 | 263.00p | 207 | £544.41 | Exchange | Sell | AT |
| 20/08/2026 | 12:52:26 | 263.00p | 11 | £28.93 | Exchange | Sell | AT |
| 20/08/2026 | 12:52:19 | 264.37p | 1,880 | £4,970.24 | Exchange | Buy | OFF |
| 20/08/2026 | 12:52:18 | 259.56p | 7,000 | £18,169.09 | Exchange | Sell | OFF |
| 20/08/2026 | 12:52:17 | 261.26p | 175 | £457.21 | Exchange | Buy | OFF |
| 20/08/2026 | 12:52:17 | 265.50p | 1 | £2.65 | Off-book | Buy | SI |
| 20/08/2026 | 12:52:17 | 265.50p | 5 | £13.28 | Off-book | Buy | SI |
| 20/08/2026 | 12:52:17 | 262.00p | 402 | £1,053.24 | Exchange | Sell | AT |
| 20/08/2026 | 12:52:17 | 262.00p | 364 | £953.68 | Exchange | Sell | AT |
| 20/08/2026 | 12:52:17 | 266.00p | 1,000 | £2,660.00 | Exchange | Sell | AT |
| 20/08/2026 | 12:52:17 | 265.00p | 1,000 | £2,650.00 | Exchange | Sell | AT |
| 20/08/2026 | 12:52:17 | 266.00p | 100 | £266.00 | Exchange | Sell | AT |
| 20/08/2026 | 12:52:17 | 265.00p | 2,500 | £6,625.00 | Exchange | Sell | AT |
| 20/08/2026 | 12:52:17 | 265.00p | 800 | £2,120.00 | Exchange | Sell | AT |
| 20/08/2026 | 12:39:48 | 266.75p | 3,868 | £10,317.89 | Exchange | Sell | OFF |
| 20/08/2026 | 12:37:00 | 267.21p | 3,722 | £9,945.71 | Exchange | Sell | OFF |
| 20/08/2026 | 12:11:03 | 266.00p | 2 | £5.32 | Off-book | Sell | SI |
| 20/08/2026 | 11:59:05 | 269.00p | 1 | £2.69 | Off-book | Buy | SI |
| 20/08/2026 | 11:59:01 | 266.00p | 15 | £39.90 | Off-book | Sell | SI |
| 20/08/2026 | 10:12:43 | 267.05p | 1,260 | £3,364.83 | Exchange | Sell | OFF |
| 20/08/2026 | 10:02:20 | 268.69p | 37 | £99.42 | Exchange | Buy | OFF |
| 20/08/2026 | 09:56:19 | 269.50p | 12 | £32.34 | Off-book | Buy | SI |
