Mears Group PLC (MER) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 01/05/2026 | 15:29:23 | 394.50p | 198 | £781.11 | Exchange | Sell | AT |
| 01/05/2026 | 15:28:05 | 394.50p | 356 | £1,404.42 | Exchange | Sell | AT |
| 01/05/2026 | 15:28:05 | 394.50p | 197 | £777.16 | Exchange | Sell | AT |
| 01/05/2026 | 15:28:05 | 394.50p | 502 | £1,980.39 | Exchange | Sell | AT |
| 01/05/2026 | 15:28:05 | 394.50p | 264 | £1,041.48 | Exchange | Sell | AT |
| 01/05/2026 | 15:26:37 | 394.71p | 837 | £3,303.72 | Exchange | Sell | OFF |
| 01/05/2026 | 15:26:20 | 395.00p | 197 | £778.15 | Exchange | Unknown | AT |
| 01/05/2026 | 15:26:20 | 395.00p | 197 | £778.15 | Exchange | Unknown | AT |
| 01/05/2026 | 15:26:20 | 395.00p | 101 | £398.95 | Exchange | Unknown | AT |
| 01/05/2026 | 15:26:20 | 395.00p | 264 | £1,042.80 | Exchange | Unknown | AT |
| 01/05/2026 | 15:25:14 | 394.50p | 35 | £138.07 | Exchange | Sell | AT |
| 01/05/2026 | 15:25:14 | 394.50p | 46 | £181.47 | Exchange | Sell | AT |
| 01/05/2026 | 15:25:14 | 394.50p | 91 | £359.00 | Exchange | Sell | AT |
| 01/05/2026 | 15:25:02 | 394.50p | 188 | £741.66 | Exchange | Sell | AT |
| 01/05/2026 | 15:24:58 | 394.50p | 4 | £15.78 | Off-book | Sell | SI |
| 01/05/2026 | 15:19:36 | 395.00p | 199 | £786.05 | Exchange | Unknown | AT |
| 01/05/2026 | 15:19:36 | 394.50p | 238 | £938.91 | Exchange | Sell | AT |
| 01/05/2026 | 15:19:36 | 394.50p | 168 | £662.76 | Exchange | Sell | AT |
| 01/05/2026 | 15:18:57 | 394.00p | 3,000 | £11,820.00 | Off-book | Unknown | SI |
| 01/05/2026 | 15:17:05 | 394.50p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 15:13:16 | 393.50p | 0 | £0.00 | Off-book | Sell | SI |
| 01/05/2026 | 15:10:10 | 394.00p | 153 | £602.82 | Exchange | Buy | AT |
| 01/05/2026 | 15:10:10 | 394.00p | 18 | £70.92 | Exchange | Buy | AT |
| 01/05/2026 | 15:10:04 | 394.00p | 253 | £996.82 | Exchange | Buy | AT |
| 01/05/2026 | 15:09:30 | 394.00p | 142 | £559.48 | Exchange | Buy | AT |
| 01/05/2026 | 15:09:30 | 394.00p | 167 | £657.98 | Exchange | Buy | AT |
| 01/05/2026 | 15:09:30 | 394.00p | 347 | £1,367.18 | Exchange | Buy | AT |
| 01/05/2026 | 15:06:54 | 393.21p | 283 | £1,112.78 | Exchange | Sell | OFF |
| 01/05/2026 | 15:04:51 | 393.50p | 311 | £1,223.79 | Exchange | Buy | AT |
| 01/05/2026 | 15:04:51 | 393.50p | 376 | £1,479.56 | Exchange | Buy | AT |
| 01/05/2026 | 15:04:04 | 392.50p | 112 | £439.60 | Exchange | Sell | AT |
| 01/05/2026 | 15:04:04 | 392.50p | 14 | £54.95 | Exchange | Sell | AT |
| 01/05/2026 | 15:03:52 | 392.50p | 243 | £953.77 | Exchange | Sell | AT |
| 01/05/2026 | 15:03:52 | 393.00p | 36 | £141.48 | Exchange | Sell | AT |
| 01/05/2026 | 15:03:52 | 392.50p | 92 | £361.10 | Exchange | Sell | AT |
| 01/05/2026 | 15:03:52 | 392.50p | 92 | £361.10 | Exchange | Sell | AT |
| 01/05/2026 | 15:03:52 | 392.50p | 100 | £392.50 | Exchange | Sell | AT |
| 01/05/2026 | 15:03:49 | 393.00p | 249 | £978.57 | Exchange | Sell | AT |
| 01/05/2026 | 15:03:47 | 393.00p | 306 | £1,202.58 | Exchange | Sell | AT |
| 01/05/2026 | 15:03:47 | 393.50p | 180 | £708.30 | Exchange | Sell | AT |
| 01/05/2026 | 15:03:47 | 393.50p | 259 | £1,019.16 | Exchange | Sell | AT |
| 01/05/2026 | 15:03:47 | 393.50p | 199 | £783.07 | Exchange | Sell | AT |
| 01/05/2026 | 15:00:09 | 393.50p | 235 | £924.73 | Exchange | Sell | AT |
| 01/05/2026 | 15:00:06 | 394.50p | 3 | £11.84 | Off-book | Buy | SI |
| 01/05/2026 | 15:00:06 | 394.50p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 14:52:34 | 393.50p | 222 | £873.57 | Off-book | Sell | SI |
| 01/05/2026 | 14:47:41 | 394.00p | 271 | £1,067.74 | Exchange | Buy | AT |
| 01/05/2026 | 14:44:49 | 394.00p | 529 | £2,084.26 | Exchange | Sell | AT |
| 01/05/2026 | 14:44:49 | 394.00p | 403 | £1,587.82 | Exchange | Sell | AT |
| 01/05/2026 | 14:44:45 | 394.50p | 267 | £1,053.32 | Exchange | Unknown | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 01/05/2026 | 15:29:23 | 394.50p | 198 | £781.11 | Exchange | Sell | AT |
| 01/05/2026 | 15:28:05 | 394.50p | 356 | £1,404.42 | Exchange | Sell | AT |
| 01/05/2026 | 15:28:05 | 394.50p | 197 | £777.16 | Exchange | Sell | AT |
| 01/05/2026 | 15:28:05 | 394.50p | 502 | £1,980.39 | Exchange | Sell | AT |
| 01/05/2026 | 15:28:05 | 394.50p | 264 | £1,041.48 | Exchange | Sell | AT |
| 01/05/2026 | 15:26:37 | 394.71p | 837 | £3,303.72 | Exchange | Sell | OFF |
| 01/05/2026 | 15:26:20 | 395.00p | 197 | £778.15 | Exchange | Unknown | AT |
| 01/05/2026 | 15:26:20 | 395.00p | 197 | £778.15 | Exchange | Unknown | AT |
| 01/05/2026 | 15:26:20 | 395.00p | 101 | £398.95 | Exchange | Unknown | AT |
| 01/05/2026 | 15:26:20 | 395.00p | 264 | £1,042.80 | Exchange | Unknown | AT |
| 01/05/2026 | 15:25:14 | 394.50p | 35 | £138.07 | Exchange | Sell | AT |
| 01/05/2026 | 15:25:14 | 394.50p | 46 | £181.47 | Exchange | Sell | AT |
| 01/05/2026 | 15:25:14 | 394.50p | 91 | £359.00 | Exchange | Sell | AT |
| 01/05/2026 | 15:25:02 | 394.50p | 188 | £741.66 | Exchange | Sell | AT |
| 01/05/2026 | 15:24:58 | 394.50p | 4 | £15.78 | Off-book | Sell | SI |
| 01/05/2026 | 15:19:36 | 395.00p | 199 | £786.05 | Exchange | Unknown | AT |
| 01/05/2026 | 15:19:36 | 394.50p | 238 | £938.91 | Exchange | Sell | AT |
| 01/05/2026 | 15:19:36 | 394.50p | 168 | £662.76 | Exchange | Sell | AT |
| 01/05/2026 | 15:18:57 | 394.00p | 3,000 | £11,820.00 | Off-book | Unknown | SI |
| 01/05/2026 | 15:17:05 | 394.50p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 15:13:16 | 393.50p | 0 | £0.00 | Off-book | Sell | SI |
| 01/05/2026 | 15:10:10 | 394.00p | 153 | £602.82 | Exchange | Buy | AT |
| 01/05/2026 | 15:10:10 | 394.00p | 18 | £70.92 | Exchange | Buy | AT |
| 01/05/2026 | 15:10:04 | 394.00p | 253 | £996.82 | Exchange | Buy | AT |
| 01/05/2026 | 15:09:30 | 394.00p | 142 | £559.48 | Exchange | Buy | AT |
| 01/05/2026 | 15:09:30 | 394.00p | 167 | £657.98 | Exchange | Buy | AT |
| 01/05/2026 | 15:09:30 | 394.00p | 347 | £1,367.18 | Exchange | Buy | AT |
| 01/05/2026 | 15:06:54 | 393.21p | 283 | £1,112.78 | Exchange | Sell | OFF |
| 01/05/2026 | 15:04:51 | 393.50p | 311 | £1,223.79 | Exchange | Buy | AT |
| 01/05/2026 | 15:04:51 | 393.50p | 376 | £1,479.56 | Exchange | Buy | AT |
| 01/05/2026 | 15:04:04 | 392.50p | 112 | £439.60 | Exchange | Sell | AT |
| 01/05/2026 | 15:04:04 | 392.50p | 14 | £54.95 | Exchange | Sell | AT |
| 01/05/2026 | 15:03:52 | 392.50p | 243 | £953.77 | Exchange | Sell | AT |
| 01/05/2026 | 15:03:52 | 393.00p | 36 | £141.48 | Exchange | Sell | AT |
| 01/05/2026 | 15:03:52 | 392.50p | 92 | £361.10 | Exchange | Sell | AT |
| 01/05/2026 | 15:03:52 | 392.50p | 92 | £361.10 | Exchange | Sell | AT |
| 01/05/2026 | 15:03:52 | 392.50p | 100 | £392.50 | Exchange | Sell | AT |
| 01/05/2026 | 15:03:49 | 393.00p | 249 | £978.57 | Exchange | Sell | AT |
| 01/05/2026 | 15:03:47 | 393.00p | 306 | £1,202.58 | Exchange | Sell | AT |
| 01/05/2026 | 15:03:47 | 393.50p | 180 | £708.30 | Exchange | Sell | AT |
| 01/05/2026 | 15:03:47 | 393.50p | 259 | £1,019.16 | Exchange | Sell | AT |
| 01/05/2026 | 15:03:47 | 393.50p | 199 | £783.07 | Exchange | Sell | AT |
| 01/05/2026 | 15:00:09 | 393.50p | 235 | £924.73 | Exchange | Sell | AT |
| 01/05/2026 | 15:00:06 | 394.50p | 3 | £11.84 | Off-book | Buy | SI |
| 01/05/2026 | 15:00:06 | 394.50p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 14:52:34 | 393.50p | 222 | £873.57 | Off-book | Sell | SI |
| 01/05/2026 | 14:47:41 | 394.00p | 271 | £1,067.74 | Exchange | Buy | AT |
| 01/05/2026 | 14:44:49 | 394.00p | 529 | £2,084.26 | Exchange | Sell | AT |
| 01/05/2026 | 14:44:49 | 394.00p | 403 | £1,587.82 | Exchange | Sell | AT |
| 01/05/2026 | 14:44:45 | 394.50p | 267 | £1,053.32 | Exchange | Unknown | AT |
