Mears Group plc (MER) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 09/10/2026 | 15:35:03 | 409.00p | 22,893 | £93,632.37 | Exchange | Sell | UT |
| 09/10/2026 | 15:28:35 | 411.50p | 5 | £20.57 | Off-book | Sell | SI |
| 09/10/2026 | 15:24:39 | 411.50p | 142 | £584.33 | Exchange | Sell | AT |
| 09/10/2026 | 15:24:39 | 411.50p | 168 | £691.32 | Exchange | Sell | AT |
| 09/10/2026 | 15:18:00 | 411.50p | 52 | £213.98 | Exchange | Sell | AT |
| 09/10/2026 | 15:15:43 | 412.50p | 787 | £3,246.38 | Off-book | Buy | SI |
| 09/10/2026 | 15:11:02 | 411.50p | 233 | £958.79 | Exchange | Buy | AT |
| 09/10/2026 | 15:11:02 | 411.50p | 250 | £1,028.75 | Exchange | Buy | AT |
| 09/10/2026 | 15:11:02 | 411.50p | 96 | £395.04 | Exchange | Buy | AT |
| 09/10/2026 | 15:11:02 | 411.50p | 60 | £246.90 | Exchange | Buy | AT |
| 09/10/2026 | 15:09:59 | 411.50p | 7 | £28.80 | Off-book | Buy | SI |
| 09/10/2026 | 15:09:59 | 411.50p | 7 | £28.80 | Off-book | Buy | OTC |
| 09/10/2026 | 15:01:12 | 410.50p | 81 | £332.50 | Exchange | Unknown | AT |
| 09/10/2026 | 14:49:24 | 411.00p | 5 | £20.55 | Exchange | Unknown | AT |
| 09/10/2026 | 14:45:39 | 411.00p | 46 | £189.06 | Exchange | Sell | AT |
| 09/10/2026 | 14:45:39 | 411.00p | 5 | £20.55 | Exchange | Sell | AT |
| 09/10/2026 | 14:45:39 | 411.00p | 45 | £184.95 | Exchange | Sell | AT |
| 09/10/2026 | 14:40:46 | 411.00p | 15 | £61.65 | Exchange | Sell | AT |
| 09/10/2026 | 14:40:46 | 411.00p | 11 | £45.21 | Exchange | Sell | AT |
| 09/10/2026 | 14:40:46 | 411.00p | 23 | £94.53 | Exchange | Sell | AT |
| 09/10/2026 | 14:40:46 | 411.00p | 14 | £57.54 | Exchange | Sell | AT |
| 09/10/2026 | 14:29:39 | 411.50p | 164 | £674.86 | Off-book | Buy | SI |
| 09/10/2026 | 14:01:50 | 412.50p | 14 | £57.75 | Off-book | Buy | SI |
| 09/10/2026 | 13:55:26 | 411.50p | 67 | £275.70 | Exchange | Sell | AT |
| 09/10/2026 | 13:55:26 | 411.50p | 113 | £465.00 | Exchange | Sell | AT |
| 09/10/2026 | 13:45:25 | 412.00p | 1 | £4.12 | Off-book | Buy | SI |
| 09/10/2026 | 13:38:30 | 411.50p | 280 | £1,152.20 | Exchange | Buy | AT |
| 09/10/2026 | 13:38:27 | 411.50p | 4 | £16.46 | Exchange | Buy | AT |
| 09/10/2026 | 13:30:25 | 412.00p | 1 | £4.12 | Off-book | Buy | SI |
| 09/10/2026 | 13:19:03 | 411.00p | 96 | £394.56 | Exchange | Buy | AT |
| 09/10/2026 | 13:19:03 | 411.00p | 91 | £374.01 | Exchange | Buy | AT |
| 09/10/2026 | 13:19:03 | 411.00p | 10 | £41.10 | Exchange | Buy | AT |
| 09/10/2026 | 13:12:21 | 411.00p | 3 | £12.33 | Off-book | Sell | SI |
| 09/10/2026 | 13:00:00 | 411.50p | 226 | £929.99 | Exchange | Buy | AT |
| 09/10/2026 | 13:00:00 | 411.50p | 106 | £436.19 | Exchange | Buy | AT |
| 09/10/2026 | 12:59:31 | 410.50p | 350 | £1,436.75 | Exchange | Sell | AT |
| 09/10/2026 | 12:59:31 | 411.50p | 180 | £740.70 | Exchange | Buy | AT |
| 09/10/2026 | 12:59:31 | 412.00p | 27 | £111.24 | Exchange | Buy | AT |
| 09/10/2026 | 12:59:31 | 412.00p | 167 | £688.04 | Exchange | Buy | AT |
| 09/10/2026 | 12:58:11 | 410.00p | 316 | £1,295.60 | Exchange | Sell | AT |
| 09/10/2026 | 12:58:11 | 410.00p | 859 | £3,521.90 | Exchange | Sell | AT |
| 09/10/2026 | 12:58:10 | 410.50p | 749 | £3,074.64 | Exchange | Sell | AT |
| 09/10/2026 | 12:58:07 | 411.50p | 100 | £411.50 | Exchange | Sell | AT |
| 09/10/2026 | 12:58:07 | 411.50p | 73 | £300.39 | Exchange | Sell | AT |
| 09/10/2026 | 12:32:34 | 412.00p | 73 | £300.76 | Exchange | Sell | AT |
| 09/10/2026 | 12:32:34 | 412.00p | 95 | £391.40 | Exchange | Sell | AT |
| 09/10/2026 | 12:27:36 | 412.00p | 903 | £3,720.36 | Off-book | Sell | SI |
| 09/10/2026 | 12:27:36 | 412.00p | 903 | £3,720.36 | Off-book | Sell | OTC |
| 09/10/2026 | 12:27:34 | 412.00p | 225 | £927.00 | Off-book | Sell | SI |
| 09/10/2026 | 12:27:34 | 412.00p | 225 | £927.00 | Off-book | Sell | OTC |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 09/10/2026 | 15:35:03 | 409.00p | 22,893 | £93,632.37 | Exchange | Sell | UT |
| 09/10/2026 | 15:28:35 | 411.50p | 5 | £20.57 | Off-book | Sell | SI |
| 09/10/2026 | 15:24:39 | 411.50p | 142 | £584.33 | Exchange | Sell | AT |
| 09/10/2026 | 15:24:39 | 411.50p | 168 | £691.32 | Exchange | Sell | AT |
| 09/10/2026 | 15:18:00 | 411.50p | 52 | £213.98 | Exchange | Sell | AT |
| 09/10/2026 | 15:15:43 | 412.50p | 787 | £3,246.38 | Off-book | Buy | SI |
| 09/10/2026 | 15:11:02 | 411.50p | 233 | £958.79 | Exchange | Buy | AT |
| 09/10/2026 | 15:11:02 | 411.50p | 250 | £1,028.75 | Exchange | Buy | AT |
| 09/10/2026 | 15:11:02 | 411.50p | 96 | £395.04 | Exchange | Buy | AT |
| 09/10/2026 | 15:11:02 | 411.50p | 60 | £246.90 | Exchange | Buy | AT |
| 09/10/2026 | 15:09:59 | 411.50p | 7 | £28.80 | Off-book | Buy | SI |
| 09/10/2026 | 15:09:59 | 411.50p | 7 | £28.80 | Off-book | Buy | OTC |
| 09/10/2026 | 15:01:12 | 410.50p | 81 | £332.50 | Exchange | Unknown | AT |
| 09/10/2026 | 14:49:24 | 411.00p | 5 | £20.55 | Exchange | Unknown | AT |
| 09/10/2026 | 14:45:39 | 411.00p | 46 | £189.06 | Exchange | Sell | AT |
| 09/10/2026 | 14:45:39 | 411.00p | 5 | £20.55 | Exchange | Sell | AT |
| 09/10/2026 | 14:45:39 | 411.00p | 45 | £184.95 | Exchange | Sell | AT |
| 09/10/2026 | 14:40:46 | 411.00p | 15 | £61.65 | Exchange | Sell | AT |
| 09/10/2026 | 14:40:46 | 411.00p | 11 | £45.21 | Exchange | Sell | AT |
| 09/10/2026 | 14:40:46 | 411.00p | 23 | £94.53 | Exchange | Sell | AT |
| 09/10/2026 | 14:40:46 | 411.00p | 14 | £57.54 | Exchange | Sell | AT |
| 09/10/2026 | 14:29:39 | 411.50p | 164 | £674.86 | Off-book | Buy | SI |
| 09/10/2026 | 14:01:50 | 412.50p | 14 | £57.75 | Off-book | Buy | SI |
| 09/10/2026 | 13:55:26 | 411.50p | 67 | £275.70 | Exchange | Sell | AT |
| 09/10/2026 | 13:55:26 | 411.50p | 113 | £465.00 | Exchange | Sell | AT |
| 09/10/2026 | 13:45:25 | 412.00p | 1 | £4.12 | Off-book | Buy | SI |
| 09/10/2026 | 13:38:30 | 411.50p | 280 | £1,152.20 | Exchange | Buy | AT |
| 09/10/2026 | 13:38:27 | 411.50p | 4 | £16.46 | Exchange | Buy | AT |
| 09/10/2026 | 13:30:25 | 412.00p | 1 | £4.12 | Off-book | Buy | SI |
| 09/10/2026 | 13:19:03 | 411.00p | 96 | £394.56 | Exchange | Buy | AT |
| 09/10/2026 | 13:19:03 | 411.00p | 91 | £374.01 | Exchange | Buy | AT |
| 09/10/2026 | 13:19:03 | 411.00p | 10 | £41.10 | Exchange | Buy | AT |
| 09/10/2026 | 13:12:21 | 411.00p | 3 | £12.33 | Off-book | Sell | SI |
| 09/10/2026 | 13:00:00 | 411.50p | 226 | £929.99 | Exchange | Buy | AT |
| 09/10/2026 | 13:00:00 | 411.50p | 106 | £436.19 | Exchange | Buy | AT |
| 09/10/2026 | 12:59:31 | 410.50p | 350 | £1,436.75 | Exchange | Sell | AT |
| 09/10/2026 | 12:59:31 | 411.50p | 180 | £740.70 | Exchange | Buy | AT |
| 09/10/2026 | 12:59:31 | 412.00p | 27 | £111.24 | Exchange | Buy | AT |
| 09/10/2026 | 12:59:31 | 412.00p | 167 | £688.04 | Exchange | Buy | AT |
| 09/10/2026 | 12:58:11 | 410.00p | 316 | £1,295.60 | Exchange | Sell | AT |
| 09/10/2026 | 12:58:11 | 410.00p | 859 | £3,521.90 | Exchange | Sell | AT |
| 09/10/2026 | 12:58:10 | 410.50p | 749 | £3,074.64 | Exchange | Sell | AT |
| 09/10/2026 | 12:58:07 | 411.50p | 100 | £411.50 | Exchange | Sell | AT |
| 09/10/2026 | 12:58:07 | 411.50p | 73 | £300.39 | Exchange | Sell | AT |
| 09/10/2026 | 12:32:34 | 412.00p | 73 | £300.76 | Exchange | Sell | AT |
| 09/10/2026 | 12:32:34 | 412.00p | 95 | £391.40 | Exchange | Sell | AT |
| 09/10/2026 | 12:27:36 | 412.00p | 903 | £3,720.36 | Off-book | Sell | SI |
| 09/10/2026 | 12:27:36 | 412.00p | 903 | £3,720.36 | Off-book | Sell | OTC |
| 09/10/2026 | 12:27:34 | 412.00p | 225 | £927.00 | Off-book | Sell | SI |
| 09/10/2026 | 12:27:34 | 412.00p | 225 | £927.00 | Off-book | Sell | OTC |
