Mears Group PLC (MER) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 25/08/2026 | 15:36:08 | 425.00p | 15,000 | £63,750.00 | Off-book | Sell | OFF |
| 25/08/2026 | 15:35:15 | 425.00p | 53,058 | £225,496.50 | Exchange | Sell | UT |
| 25/08/2026 | 15:26:25 | 428.50p | 329 | £1,409.77 | Exchange | Sell | AT |
| 25/08/2026 | 15:26:25 | 428.50p | 18 | £77.13 | Exchange | Sell | AT |
| 25/08/2026 | 15:26:25 | 428.00p | 37 | £158.36 | Exchange | Sell | AT |
| 25/08/2026 | 15:26:11 | 428.00p | 300 | £1,284.00 | Exchange | Sell | AT |
| 25/08/2026 | 15:26:08 | 428.50p | 32 | £137.12 | Exchange | Unknown | AT |
| 25/08/2026 | 15:26:08 | 428.50p | 26 | £111.41 | Exchange | Unknown | AT |
| 25/08/2026 | 15:26:08 | 428.50p | 19 | £81.42 | Exchange | Unknown | AT |
| 25/08/2026 | 15:26:08 | 428.50p | 817 | £3,500.84 | Exchange | Unknown | AT |
| 25/08/2026 | 15:26:00 | 429.00p | 78 | £334.62 | Exchange | Buy | AT |
| 25/08/2026 | 15:26:00 | 429.00p | 89 | £381.81 | Exchange | Buy | AT |
| 25/08/2026 | 15:25:35 | 429.00p | 165 | £707.85 | Exchange | Buy | AT |
| 25/08/2026 | 15:25:00 | 429.00p | 102 | £437.58 | Exchange | Buy | AT |
| 25/08/2026 | 15:25:00 | 429.00p | 224 | £960.96 | Exchange | Buy | AT |
| 25/08/2026 | 15:24:04 | 429.00p | 86 | £368.94 | Exchange | Buy | AT |
| 25/08/2026 | 15:24:04 | 429.00p | 92 | £394.68 | Exchange | Buy | AT |
| 25/08/2026 | 15:24:04 | 429.00p | 396 | £1,698.84 | Exchange | Buy | AT |
| 25/08/2026 | 15:24:04 | 429.00p | 412 | £1,767.48 | Exchange | Buy | AT |
| 25/08/2026 | 15:24:04 | 429.00p | 19 | £81.51 | Exchange | Buy | AT |
| 25/08/2026 | 15:24:00 | 429.00p | 17 | £72.93 | Exchange | Buy | AT |
| 25/08/2026 | 15:24:00 | 429.00p | 201 | £862.29 | Exchange | Buy | AT |
| 25/08/2026 | 15:20:46 | 428.50p | 160 | £685.60 | Exchange | Unknown | AT |
| 25/08/2026 | 15:15:46 | 428.50p | 6 | £25.71 | Exchange | Unknown | AT |
| 25/08/2026 | 15:15:46 | 428.50p | 305 | £1,306.92 | Exchange | Unknown | AT |
| 25/08/2026 | 15:14:00 | 428.50p | 157 | £672.75 | Exchange | Unknown | AT |
| 25/08/2026 | 15:12:07 | 428.50p | 298 | £1,276.93 | Exchange | Unknown | AT |
| 25/08/2026 | 15:11:30 | 429.00p | 341 | £1,462.89 | Exchange | Buy | AT |
| 25/08/2026 | 15:11:30 | 429.00p | 192 | £823.68 | Exchange | Buy | AT |
| 25/08/2026 | 15:11:30 | 429.00p | 184 | £789.36 | Exchange | Buy | AT |
| 25/08/2026 | 15:11:30 | 429.00p | 237 | £1,016.73 | Exchange | Buy | AT |
| 25/08/2026 | 15:11:30 | 429.00p | 24 | £102.96 | Exchange | Buy | AT |
| 25/08/2026 | 15:11:30 | 429.00p | 46 | £197.34 | Exchange | Buy | AT |
| 25/08/2026 | 15:11:13 | 428.50p | 86 | £368.51 | Exchange | Unknown | AT |
| 25/08/2026 | 15:11:01 | 428.06p | 12 | £51.37 | Exchange | Sell | OFF |
| 25/08/2026 | 15:08:44 | 428.50p | 116 | £497.06 | Exchange | Unknown | AT |
| 25/08/2026 | 15:08:39 | 429.00p | 10,000 | £42,900.00 | Exchange | Buy | OFF |
| 25/08/2026 | 15:08:18 | 429.00p | 10,000 | £42,900.00 | Off-book | Buy | OFF |
| 25/08/2026 | 15:07:32 | 428.50p | 38 | £162.83 | Exchange | Unknown | AT |
| 25/08/2026 | 15:07:26 | 429.00p | 329 | £1,411.41 | Exchange | Buy | AT |
| 25/08/2026 | 15:07:26 | 429.00p | 106 | £454.74 | Exchange | Buy | AT |
| 25/08/2026 | 15:07:26 | 429.00p | 605 | £2,595.45 | Exchange | Buy | AT |
| 25/08/2026 | 15:07:26 | 429.00p | 65 | £278.85 | Exchange | Buy | AT |
| 25/08/2026 | 15:07:26 | 429.00p | 691 | £2,964.39 | Exchange | Buy | AT |
| 25/08/2026 | 15:07:26 | 429.00p | 223 | £956.67 | Exchange | Buy | AT |
| 25/08/2026 | 15:07:26 | 429.00p | 696 | £2,985.84 | Exchange | Buy | AT |
| 25/08/2026 | 15:07:26 | 429.00p | 357 | £1,531.53 | Exchange | Buy | AT |
| 25/08/2026 | 15:07:26 | 429.00p | 60 | £257.40 | Exchange | Buy | AT |
| 25/08/2026 | 15:07:26 | 429.00p | 566 | £2,428.14 | Exchange | Sell | AT |
| 25/08/2026 | 15:07:26 | 429.00p | 309 | £1,325.61 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 25/08/2026 | 15:36:08 | 425.00p | 15,000 | £63,750.00 | Off-book | Sell | OFF |
| 25/08/2026 | 15:35:15 | 425.00p | 53,058 | £225,496.50 | Exchange | Sell | UT |
| 25/08/2026 | 15:26:25 | 428.50p | 329 | £1,409.77 | Exchange | Sell | AT |
| 25/08/2026 | 15:26:25 | 428.50p | 18 | £77.13 | Exchange | Sell | AT |
| 25/08/2026 | 15:26:25 | 428.00p | 37 | £158.36 | Exchange | Sell | AT |
| 25/08/2026 | 15:26:11 | 428.00p | 300 | £1,284.00 | Exchange | Sell | AT |
| 25/08/2026 | 15:26:08 | 428.50p | 32 | £137.12 | Exchange | Unknown | AT |
| 25/08/2026 | 15:26:08 | 428.50p | 26 | £111.41 | Exchange | Unknown | AT |
| 25/08/2026 | 15:26:08 | 428.50p | 19 | £81.42 | Exchange | Unknown | AT |
| 25/08/2026 | 15:26:08 | 428.50p | 817 | £3,500.84 | Exchange | Unknown | AT |
| 25/08/2026 | 15:26:00 | 429.00p | 78 | £334.62 | Exchange | Buy | AT |
| 25/08/2026 | 15:26:00 | 429.00p | 89 | £381.81 | Exchange | Buy | AT |
| 25/08/2026 | 15:25:35 | 429.00p | 165 | £707.85 | Exchange | Buy | AT |
| 25/08/2026 | 15:25:00 | 429.00p | 102 | £437.58 | Exchange | Buy | AT |
| 25/08/2026 | 15:25:00 | 429.00p | 224 | £960.96 | Exchange | Buy | AT |
| 25/08/2026 | 15:24:04 | 429.00p | 86 | £368.94 | Exchange | Buy | AT |
| 25/08/2026 | 15:24:04 | 429.00p | 92 | £394.68 | Exchange | Buy | AT |
| 25/08/2026 | 15:24:04 | 429.00p | 396 | £1,698.84 | Exchange | Buy | AT |
| 25/08/2026 | 15:24:04 | 429.00p | 412 | £1,767.48 | Exchange | Buy | AT |
| 25/08/2026 | 15:24:04 | 429.00p | 19 | £81.51 | Exchange | Buy | AT |
| 25/08/2026 | 15:24:00 | 429.00p | 17 | £72.93 | Exchange | Buy | AT |
| 25/08/2026 | 15:24:00 | 429.00p | 201 | £862.29 | Exchange | Buy | AT |
| 25/08/2026 | 15:20:46 | 428.50p | 160 | £685.60 | Exchange | Unknown | AT |
| 25/08/2026 | 15:15:46 | 428.50p | 6 | £25.71 | Exchange | Unknown | AT |
| 25/08/2026 | 15:15:46 | 428.50p | 305 | £1,306.92 | Exchange | Unknown | AT |
| 25/08/2026 | 15:14:00 | 428.50p | 157 | £672.75 | Exchange | Unknown | AT |
| 25/08/2026 | 15:12:07 | 428.50p | 298 | £1,276.93 | Exchange | Unknown | AT |
| 25/08/2026 | 15:11:30 | 429.00p | 341 | £1,462.89 | Exchange | Buy | AT |
| 25/08/2026 | 15:11:30 | 429.00p | 192 | £823.68 | Exchange | Buy | AT |
| 25/08/2026 | 15:11:30 | 429.00p | 184 | £789.36 | Exchange | Buy | AT |
| 25/08/2026 | 15:11:30 | 429.00p | 237 | £1,016.73 | Exchange | Buy | AT |
| 25/08/2026 | 15:11:30 | 429.00p | 24 | £102.96 | Exchange | Buy | AT |
| 25/08/2026 | 15:11:30 | 429.00p | 46 | £197.34 | Exchange | Buy | AT |
| 25/08/2026 | 15:11:13 | 428.50p | 86 | £368.51 | Exchange | Unknown | AT |
| 25/08/2026 | 15:11:01 | 428.06p | 12 | £51.37 | Exchange | Sell | OFF |
| 25/08/2026 | 15:08:44 | 428.50p | 116 | £497.06 | Exchange | Unknown | AT |
| 25/08/2026 | 15:08:39 | 429.00p | 10,000 | £42,900.00 | Exchange | Buy | OFF |
| 25/08/2026 | 15:08:18 | 429.00p | 10,000 | £42,900.00 | Off-book | Buy | OFF |
| 25/08/2026 | 15:07:32 | 428.50p | 38 | £162.83 | Exchange | Unknown | AT |
| 25/08/2026 | 15:07:26 | 429.00p | 329 | £1,411.41 | Exchange | Buy | AT |
| 25/08/2026 | 15:07:26 | 429.00p | 106 | £454.74 | Exchange | Buy | AT |
| 25/08/2026 | 15:07:26 | 429.00p | 605 | £2,595.45 | Exchange | Buy | AT |
| 25/08/2026 | 15:07:26 | 429.00p | 65 | £278.85 | Exchange | Buy | AT |
| 25/08/2026 | 15:07:26 | 429.00p | 691 | £2,964.39 | Exchange | Buy | AT |
| 25/08/2026 | 15:07:26 | 429.00p | 223 | £956.67 | Exchange | Buy | AT |
| 25/08/2026 | 15:07:26 | 429.00p | 696 | £2,985.84 | Exchange | Buy | AT |
| 25/08/2026 | 15:07:26 | 429.00p | 357 | £1,531.53 | Exchange | Buy | AT |
| 25/08/2026 | 15:07:26 | 429.00p | 60 | £257.40 | Exchange | Buy | AT |
| 25/08/2026 | 15:07:26 | 429.00p | 566 | £2,428.14 | Exchange | Sell | AT |
| 25/08/2026 | 15:07:26 | 429.00p | 309 | £1,325.61 | Exchange | Sell | AT |
