Mears Group PLC (MER) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 25/06/2026 | 15:35:19 | 404.50p | 54,312 | £219,692.04 | Exchange | Sell | UT |
| 25/06/2026 | 15:30:00 | 404.50p | 200 | £809.00 | Exchange | Sell | AT |
| 25/06/2026 | 15:30:00 | 404.50p | 2,679 | £10,836.56 | Exchange | Sell | AT |
| 25/06/2026 | 15:30:00 | 404.50p | 136 | £550.12 | Exchange | Sell | AT |
| 25/06/2026 | 15:29:54 | 405.00p | 239 | £967.95 | Exchange | Buy | AT |
| 25/06/2026 | 15:29:54 | 404.75p | 1 | £4.05 | Off-book | Sell | SI |
| 25/06/2026 | 15:29:40 | 405.00p | 181 | £733.05 | Exchange | Unknown | AT |
| 25/06/2026 | 15:29:40 | 404.50p | 200 | £809.00 | Exchange | Sell | AT |
| 25/06/2026 | 15:29:40 | 404.50p | 1,600 | £6,472.00 | Exchange | Sell | AT |
| 25/06/2026 | 15:29:36 | 405.00p | 8 | £32.40 | Exchange | Buy | AT |
| 25/06/2026 | 15:29:36 | 405.00p | 1,676 | £6,787.80 | Exchange | Buy | AT |
| 25/06/2026 | 15:29:36 | 405.00p | 13 | £52.65 | Exchange | Buy | AT |
| 25/06/2026 | 15:29:36 | 405.00p | 304 | £1,231.20 | Exchange | Buy | AT |
| 25/06/2026 | 15:29:36 | 405.00p | 267 | £1,081.35 | Exchange | Buy | AT |
| 25/06/2026 | 15:29:36 | 405.00p | 234 | £947.70 | Exchange | Buy | AT |
| 25/06/2026 | 15:29:31 | 404.00p | 200 | £808.00 | Exchange | Sell | AT |
| 25/06/2026 | 15:29:30 | 404.00p | 55 | £222.20 | Exchange | Sell | AT |
| 25/06/2026 | 15:29:30 | 404.00p | 240 | £969.60 | Exchange | Sell | AT |
| 25/06/2026 | 15:29:30 | 404.00p | 310 | £1,252.40 | Exchange | Sell | AT |
| 25/06/2026 | 15:29:30 | 405.00p | 318 | £1,287.90 | Exchange | Unknown | AT |
| 25/06/2026 | 15:29:30 | 405.00p | 404 | £1,636.20 | Exchange | Unknown | AT |
| 25/06/2026 | 15:29:30 | 405.00p | 404 | £1,636.20 | Exchange | Buy | AT |
| 25/06/2026 | 15:29:30 | 405.00p | 1,110 | £4,495.50 | Exchange | Buy | AT |
| 25/06/2026 | 15:29:30 | 404.50p | 291 | £1,177.10 | Exchange | Sell | AT |
| 25/06/2026 | 15:29:30 | 404.50p | 26 | £105.17 | Exchange | Sell | AT |
| 25/06/2026 | 15:29:30 | 404.50p | 200 | £809.00 | Exchange | Sell | AT |
| 25/06/2026 | 15:29:30 | 404.50p | 81 | £327.64 | Exchange | Sell | AT |
| 25/06/2026 | 15:26:49 | 405.00p | 567 | £2,296.35 | Off-book | Sell | SI |
| 25/06/2026 | 15:26:49 | 405.00p | 395 | £1,599.75 | Exchange | Sell | AT |
| 25/06/2026 | 15:26:49 | 405.00p | 200 | £810.00 | Exchange | Sell | AT |
| 25/06/2026 | 15:26:49 | 405.50p | 146 | £592.03 | Exchange | Buy | AT |
| 25/06/2026 | 15:26:49 | 405.50p | 161 | £652.86 | Exchange | Buy | AT |
| 25/06/2026 | 15:26:49 | 405.00p | 340 | £1,377.00 | Exchange | Sell | AT |
| 25/06/2026 | 15:26:49 | 405.50p | 392 | £1,589.56 | Exchange | Buy | AT |
| 25/06/2026 | 15:26:49 | 405.50p | 445 | £1,804.47 | Exchange | Buy | AT |
| 25/06/2026 | 15:10:46 | 405.00p | 33 | £133.65 | Exchange | Sell | AT |
| 25/06/2026 | 15:10:09 | 405.00p | 954 | £3,863.70 | Exchange | Sell | AT |
| 25/06/2026 | 15:10:09 | 405.00p | 100 | £405.00 | Exchange | Sell | AT |
| 25/06/2026 | 15:10:09 | 405.00p | 85 | £344.25 | Exchange | Sell | AT |
| 25/06/2026 | 15:10:09 | 405.00p | 94 | £380.70 | Exchange | Sell | AT |
| 25/06/2026 | 14:56:27 | 405.00p | 30,000 | £121,500.00 | Exchange | Sell | OFF |
| 25/06/2026 | 14:56:17 | 405.00p | 20,000 | £81,000.00 | Exchange | Unknown | OFF |
| 25/06/2026 | 14:56:12 | 405.00p | 23,732 | £96,114.60 | Exchange | Unknown | OFF |
| 25/06/2026 | 14:49:06 | 405.00p | 16 | £64.80 | Off-book | Unknown | SI |
| 25/06/2026 | 14:48:06 | 404.50p | 231 | £934.39 | Exchange | Sell | AT |
| 25/06/2026 | 14:47:57 | 404.50p | 64 | £258.88 | Exchange | Sell | AT |
| 25/06/2026 | 14:47:57 | 404.50p | 100 | £404.50 | Exchange | Sell | AT |
| 25/06/2026 | 14:47:57 | 404.50p | 336 | £1,359.12 | Exchange | Sell | AT |
| 25/06/2026 | 14:47:46 | 404.50p | 167 | £675.51 | Exchange | Sell | AT |
| 25/06/2026 | 14:47:46 | 404.50p | 366 | £1,480.47 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 25/06/2026 | 15:35:19 | 404.50p | 54,312 | £219,692.04 | Exchange | Sell | UT |
| 25/06/2026 | 15:30:00 | 404.50p | 200 | £809.00 | Exchange | Sell | AT |
| 25/06/2026 | 15:30:00 | 404.50p | 2,679 | £10,836.56 | Exchange | Sell | AT |
| 25/06/2026 | 15:30:00 | 404.50p | 136 | £550.12 | Exchange | Sell | AT |
| 25/06/2026 | 15:29:54 | 405.00p | 239 | £967.95 | Exchange | Buy | AT |
| 25/06/2026 | 15:29:54 | 404.75p | 1 | £4.05 | Off-book | Sell | SI |
| 25/06/2026 | 15:29:40 | 405.00p | 181 | £733.05 | Exchange | Unknown | AT |
| 25/06/2026 | 15:29:40 | 404.50p | 200 | £809.00 | Exchange | Sell | AT |
| 25/06/2026 | 15:29:40 | 404.50p | 1,600 | £6,472.00 | Exchange | Sell | AT |
| 25/06/2026 | 15:29:36 | 405.00p | 8 | £32.40 | Exchange | Buy | AT |
| 25/06/2026 | 15:29:36 | 405.00p | 1,676 | £6,787.80 | Exchange | Buy | AT |
| 25/06/2026 | 15:29:36 | 405.00p | 13 | £52.65 | Exchange | Buy | AT |
| 25/06/2026 | 15:29:36 | 405.00p | 304 | £1,231.20 | Exchange | Buy | AT |
| 25/06/2026 | 15:29:36 | 405.00p | 267 | £1,081.35 | Exchange | Buy | AT |
| 25/06/2026 | 15:29:36 | 405.00p | 234 | £947.70 | Exchange | Buy | AT |
| 25/06/2026 | 15:29:31 | 404.00p | 200 | £808.00 | Exchange | Sell | AT |
| 25/06/2026 | 15:29:30 | 404.00p | 55 | £222.20 | Exchange | Sell | AT |
| 25/06/2026 | 15:29:30 | 404.00p | 240 | £969.60 | Exchange | Sell | AT |
| 25/06/2026 | 15:29:30 | 404.00p | 310 | £1,252.40 | Exchange | Sell | AT |
| 25/06/2026 | 15:29:30 | 405.00p | 318 | £1,287.90 | Exchange | Unknown | AT |
| 25/06/2026 | 15:29:30 | 405.00p | 404 | £1,636.20 | Exchange | Unknown | AT |
| 25/06/2026 | 15:29:30 | 405.00p | 404 | £1,636.20 | Exchange | Buy | AT |
| 25/06/2026 | 15:29:30 | 405.00p | 1,110 | £4,495.50 | Exchange | Buy | AT |
| 25/06/2026 | 15:29:30 | 404.50p | 291 | £1,177.10 | Exchange | Sell | AT |
| 25/06/2026 | 15:29:30 | 404.50p | 26 | £105.17 | Exchange | Sell | AT |
| 25/06/2026 | 15:29:30 | 404.50p | 200 | £809.00 | Exchange | Sell | AT |
| 25/06/2026 | 15:29:30 | 404.50p | 81 | £327.64 | Exchange | Sell | AT |
| 25/06/2026 | 15:26:49 | 405.00p | 567 | £2,296.35 | Off-book | Sell | SI |
| 25/06/2026 | 15:26:49 | 405.00p | 395 | £1,599.75 | Exchange | Sell | AT |
| 25/06/2026 | 15:26:49 | 405.00p | 200 | £810.00 | Exchange | Sell | AT |
| 25/06/2026 | 15:26:49 | 405.50p | 146 | £592.03 | Exchange | Buy | AT |
| 25/06/2026 | 15:26:49 | 405.50p | 161 | £652.86 | Exchange | Buy | AT |
| 25/06/2026 | 15:26:49 | 405.00p | 340 | £1,377.00 | Exchange | Sell | AT |
| 25/06/2026 | 15:26:49 | 405.50p | 392 | £1,589.56 | Exchange | Buy | AT |
| 25/06/2026 | 15:26:49 | 405.50p | 445 | £1,804.47 | Exchange | Buy | AT |
| 25/06/2026 | 15:10:46 | 405.00p | 33 | £133.65 | Exchange | Sell | AT |
| 25/06/2026 | 15:10:09 | 405.00p | 954 | £3,863.70 | Exchange | Sell | AT |
| 25/06/2026 | 15:10:09 | 405.00p | 100 | £405.00 | Exchange | Sell | AT |
| 25/06/2026 | 15:10:09 | 405.00p | 85 | £344.25 | Exchange | Sell | AT |
| 25/06/2026 | 15:10:09 | 405.00p | 94 | £380.70 | Exchange | Sell | AT |
| 25/06/2026 | 14:56:27 | 405.00p | 30,000 | £121,500.00 | Exchange | Sell | OFF |
| 25/06/2026 | 14:56:17 | 405.00p | 20,000 | £81,000.00 | Exchange | Unknown | OFF |
| 25/06/2026 | 14:56:12 | 405.00p | 23,732 | £96,114.60 | Exchange | Unknown | OFF |
| 25/06/2026 | 14:49:06 | 405.00p | 16 | £64.80 | Off-book | Unknown | SI |
| 25/06/2026 | 14:48:06 | 404.50p | 231 | £934.39 | Exchange | Sell | AT |
| 25/06/2026 | 14:47:57 | 404.50p | 64 | £258.88 | Exchange | Sell | AT |
| 25/06/2026 | 14:47:57 | 404.50p | 100 | £404.50 | Exchange | Sell | AT |
| 25/06/2026 | 14:47:57 | 404.50p | 336 | £1,359.12 | Exchange | Sell | AT |
| 25/06/2026 | 14:47:46 | 404.50p | 167 | £675.51 | Exchange | Sell | AT |
| 25/06/2026 | 14:47:46 | 404.50p | 366 | £1,480.47 | Exchange | Sell | AT |
