Picture of Mears logo

MER Mears News Story

0.000.00%
gb flag iconLast trade - 00:00
IndustrialsBalancedSmall CapSuper Stock

REG - Mears Grp PLC - Transaction in Own Shares

For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20260513:nRSM0546Ea&default-theme=true

RNS Number : 0546E  Mears Group PLC  13 May 2026

13 May 2026

Mears Group PLC

Transaction in Own Shares

Mears Group PLC ('Mears' or the 'Group') announces that, in accordance with
the terms of its share buyback programme announced on 1 April 2026 (the
'Buyback Programme'), the Group has purchased the following number of ordinary
shares of 1 penny each (the 'Ordinary Shares') through Panmure Liberum Limited
in the period from 29 April 2026 to 5 May 2026.

 Date of Purchase   Number of ordinary shares purchased   Weighted average price per day (pence)   Highest price per share (pence)   Lowest price per share (pence)
 29 April 2026      22,331                                391.23p                                  393.00p                           390.00p
 30 April 2026      122,605                               394.62p                                  388.50p                           395.00p
 01 May 2026        192,909                               397.00p                                  398.50p                           392.50p
 05 May 2026        198,478                               395.56p                                  397.00p                           394.00p

 

The purchased Ordinary Shares will be cancelled. Since the announcement of
the Buyback Programme on 1 April 2026, Mears has purchased 1,052,754 Ordinary
Shares in aggregate for cancellation.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it
applies in the UK (the Market Abuse Regulation), the table below contains
detailed information of the individual trades made by Panmure Liberum Limited
on behalf of Mears as part of the share buyback programme.

 For further information, contact:

 Mears Group PLC                    Tel: +44(0)1452 634 600
 Andrew Smith
 Lucas Critchley

 Deutsche Numis                     Tel: +44(0)207 260 1000
 Julian Cater
 Kevin Cruickshank

 Panmure Liberum                    Tel: +44(0)20 3100 2000
 Tom Scrivens
 Nick How

 

 

 

 

 

Individual Transactions

 

 Number of ordinary shares purchased  Transaction price (GBX share)  Time of transaction (UK Time)  Transaction reference number  Trading venue  Transaction date

 96                                   391                            09:28:59                       00044656942TRLO0              TRQX           29/04/2026
 195                                  391                            09:48:28                       00044658724TRLO0              XLON           29/04/2026
 190                                  391                            09:48:28                       00044658723TRLO0              BATE           29/04/2026
 47                                   391                            09:48:28                       00044658722TRLO0              TRQX           29/04/2026
 278                                  391.5                          10:31:42                       00044662432TRLO0              XLON           29/04/2026
 259                                  391.5                          10:31:42                       00044662430TRLO0              BATE           29/04/2026
 473                                  391.5                          10:31:42                       00044662429TRLO0              CHIX           29/04/2026
 66                                   391.5                          10:31:42                       00044662431TRLO0              TRQX           29/04/2026
 91                                   391                            10:31:44                       00044662439TRLO0              XLON           29/04/2026
 229                                  392.5                          10:40:31                       00044663153TRLO0              BATE           29/04/2026
 21                                   392                            10:48:10                       00044663843TRLO0              XLON           29/04/2026
 19                                   392                            10:48:10                       00044663842TRLO0              XLON           29/04/2026
 29                                   393                            11:10:01                       00044666046TRLO0              BATE           29/04/2026
 100                                  392.5                          11:18:39                       00044666861TRLO0              CHIX           29/04/2026
 21                                   393                            11:20:04                       00044666988TRLO0              BATE           29/04/2026
 150                                  392.5                          11:40:17                       00044668776TRLO0              XLON           29/04/2026
 50                                   392.5                          11:40:17                       00044668777TRLO0              TRQX           29/04/2026
 302                                  392.5                          11:40:17                       00044668778TRLO0              BATE           29/04/2026
 335                                  393                            11:40:17                       00044668775TRLO0              XLON           29/04/2026
 338                                  393                            11:40:17                       00044668774TRLO0              BATE           29/04/2026
 472                                  393                            11:40:17                       00044668773TRLO0              CHIX           29/04/2026
 162                                  392                            11:48:34                       00044669081TRLO0              BATE           29/04/2026
 269                                  392                            11:49:39                       00044669111TRLO0              BATE           29/04/2026
 158                                  392                            11:49:39                       00044669109TRLO0              XLON           29/04/2026
 36                                   392                            11:49:39                       00044669110TRLO0              TRQX           29/04/2026
 310                                  391.5                          12:09:15                       00044669695TRLO0              BATE           29/04/2026
 358                                  391.5                          12:45:39                       00044670553TRLO0              CHIX           29/04/2026
 156                                  391.5                          12:45:39                       00044670552TRLO0              XLON           29/04/2026
 48                                   392                            12:45:39                       00044670551TRLO0              TRQX           29/04/2026
 294                                  391                            12:52:19                       00044670652TRLO0              BATE           29/04/2026
 148                                  391                            12:52:43                       00044670657TRLO0              XLON           29/04/2026
 317                                  391                            13:34:29                       00044672049TRLO0              BATE           29/04/2026
 244                                  391                            13:34:35                       00044672051TRLO0              BATE           29/04/2026
 150                                  391                            13:46:35                       00044672438TRLO0              XLON           29/04/2026
 192                                  391                            13:46:35                       00044672437TRLO0              BATE           29/04/2026
 243                                  391                            13:47:59                       00044672459TRLO0              CHIX           29/04/2026
 156                                  391                            13:49:35                       00044672480TRLO0              BATE           29/04/2026
 27                                   391                            13:49:35                       00044672481TRLO0              BATE           29/04/2026
 79                                   391                            13:49:35                       00044672482TRLO0              TRQX           29/04/2026
 480                                  391                            13:55:22                       00044672569TRLO0              XLON           29/04/2026
 25                                   391                            13:55:22                       00044672568TRLO0              XLON           29/04/2026
 398                                  390.5                          13:55:22                       00044672567TRLO0              XLON           29/04/2026
 195                                  390.5                          13:55:22                       00044672566TRLO0              XLON           29/04/2026
 258                                  390                            13:55:39                       00044672580TRLO0              XLON           29/04/2026
 164                                  390.5                          13:55:39                       00044672578TRLO0              BATE           29/04/2026
 137                                  390.5                          13:55:39                       00044672579TRLO0              BATE           29/04/2026
 127                                  390.5                          13:56:19                       00044672597TRLO0              XLON           29/04/2026
 153                                  390.5                          13:56:49                       00044672606TRLO0              XLON           29/04/2026
 282                                  391.5                          14:03:02                       00044672806TRLO0              BATE           29/04/2026
 41                                   391.5                          14:03:02                       00044672805TRLO0              TRQX           29/04/2026
 364                                  391.5                          14:13:49                       00044673039TRLO0              BATE           29/04/2026
 224                                  391.5                          14:13:49                       00044673038TRLO0              BATE           29/04/2026
 34                                   391.5                          14:13:49                       00044673037TRLO0              BATE           29/04/2026
 548                                  391                            14:13:49                       00044673036TRLO0              XLON           29/04/2026
 68                                   391                            14:13:49                       00044673034TRLO0              XLON           29/04/2026
 291                                  391                            14:13:49                       00044673035TRLO0              BATE           29/04/2026
 57                                   391                            14:17:27                       00044673133TRLO0              BATE           29/04/2026
 76                                   391                            14:17:32                       00044673138TRLO0              BATE           29/04/2026
 37                                   391                            14:17:32                       00044673137TRLO0              BATE           29/04/2026
 22                                   391                            14:17:52                       00044673153TRLO0              BATE           29/04/2026
 228                                  391                            14:17:53                       00044673154TRLO0              XLON           29/04/2026
 42                                   390.5                          14:25:04                       00044673323TRLO0              BATE           29/04/2026
 231                                  391                            14:34:50                       00044673711TRLO0              BATE           29/04/2026
 156                                  391                            14:34:50                       00044673709TRLO0              XLON           29/04/2026
 317                                  391                            14:34:50                       00044673708TRLO0              XLON           29/04/2026
 150                                  391                            14:34:50                       00044673706TRLO0              CHIX           29/04/2026
 380                                  391                            14:34:50                       00044673707TRLO0              CHIX           29/04/2026
 70                                   391                            14:34:53                       00044673721TRLO0              XLON           29/04/2026
 67                                   391                            14:34:53                       00044673720TRLO0              BATE           29/04/2026
 15                                   391                            14:35:00                       00044673728TRLO0              BATE           29/04/2026
 71                                   391                            14:35:00                       00044673729TRLO0              TRQX           29/04/2026
 269                                  390.5                          14:35:39                       00044673758TRLO0              XLON           29/04/2026
 614                                  390.5                          14:41:03                       00044673984TRLO0              XLON           29/04/2026
 217                                  390.5                          14:41:04                       00044673985TRLO0              BATE           29/04/2026
 13                                   390.5                          14:41:49                       00044674003TRLO0              BATE           29/04/2026
 267                                  390.5                          14:43:24                       00044674069TRLO0              XLON           29/04/2026
 319                                  390.5                          14:43:24                       00044674068TRLO0              BATE           29/04/2026
 226                                  390.5                          14:45:07                       00044674128TRLO0              XLON           29/04/2026
 360                                  390.5                          14:46:28                       00044674181TRLO0              CHIX           29/04/2026
 216                                  390.5                          14:46:28                       00044674179TRLO0              BATE           29/04/2026
 62                                   390.5                          14:46:28                       00044674180TRLO0              TRQX           29/04/2026
 52                                   390.5                          14:46:40                       00044674191TRLO0              BATE           29/04/2026
 196                                  390.5                          14:48:22                       00044674353TRLO0              XLON           29/04/2026
 417                                  390.5                          14:48:22                       00044674354TRLO0              BATE           29/04/2026
 157                                  391.5                          15:14:05                       00044675677TRLO0              BATE           29/04/2026
 114                                  391.5                          15:14:05                       00044675678TRLO0              BATE           29/04/2026
 48                                   391.5                          15:14:05                       00044675679TRLO0              BATE           29/04/2026
 157                                  391.5                          15:14:05                       00044675680TRLO0              BATE           29/04/2026
 112                                  391.5                          15:14:05                       00044675681TRLO0              BATE           29/04/2026
 234                                  391.5                          15:18:51                       00044675826TRLO0              XLON           29/04/2026
 528                                  391.5                          15:18:51                       00044675825TRLO0              BATE           29/04/2026
 521                                  391.5                          15:18:51                       00044675824TRLO0              CHIX           29/04/2026
 62                                   391.5                          15:18:51                       00044675827TRLO0              TRQX           29/04/2026
 40                                   391.5                          15:20:05                       00044675927TRLO0              BATE           29/04/2026
 377                                  391.5                          15:20:05                       00044675928TRLO0              BATE           29/04/2026
 343                                  391.5                          15:20:05                       00044675929TRLO0              BATE           29/04/2026
 346                                  391.5                          15:20:05                       00044675930TRLO0              BATE           29/04/2026
 224                                  391.5                          15:20:05                       00044675931TRLO0              BATE           29/04/2026
 102                                  391                            15:20:05                       00044675925TRLO0              XLON           29/04/2026
 74                                   391                            15:20:05                       00044675926TRLO0              TRQX           29/04/2026
 533                                  391                            15:20:05                       00044675924TRLO0              BATE           29/04/2026
 199                                  391.5                          15:20:06                       00044675933TRLO0              BATE           29/04/2026
 23                                   391.5                          15:20:07                       00044675940TRLO0              BATE           29/04/2026
 68                                   391.5                          15:20:11                       00044675943TRLO0              BATE           29/04/2026
 208                                  391                            15:22:51                       00044676213TRLO0              BATE           29/04/2026
 156                                  391                            15:25:05                       00044676324TRLO0              BATE           29/04/2026
 167                                  391                            15:26:19                       00044676393TRLO0              XLON           29/04/2026
 188                                  391                            15:27:59                       00044676471TRLO0              BATE           29/04/2026
 218                                  391                            15:29:39                       00044676596TRLO0              BATE           29/04/2026
 156                                  391                            15:30:05                       00044676662TRLO0              BATE           29/04/2026
 184                                  391                            15:30:12                       00044676675TRLO0              XLON           29/04/2026
 467                                  391                            15:35:20                       00044677039TRLO0              BATE           29/04/2026
 17                                   391                            15:35:29                       00044677050TRLO0              BATE           29/04/2026
 218                                  391                            15:47:08                       00044677676TRLO0              CHIX           29/04/2026
 1                                    391                            16:28:04                       00044680473TRLO0              BATE           29/04/2026
 45                                   391                            16:29:53                       00044680639TRLO0              XLON           29/04/2026
 189                                  388.5                          08:50:01                       00044682370TRLO0              XLON           30/04/2026
 189                                  388.5                          08:50:01                       00044682369TRLO0              BATE           30/04/2026
 476                                  388.5                          08:50:01                       00044682371TRLO0              CHIX           30/04/2026
 121                                  390.5                          09:02:02                       00044682580TRLO0              XLON           30/04/2026
 271                                  391                            09:02:02                       00044682579TRLO0              XLON           30/04/2026
 303                                  390                            09:02:03                       00044682581TRLO0              XLON           30/04/2026
 234                                  390                            09:02:03                       00044682582TRLO0              TRQX           30/04/2026
 212                                  391                            09:18:46                       00044682868TRLO0              BATE           30/04/2026
 126                                  392                            09:31:12                       00044683154TRLO0              BATE           30/04/2026
 714                                  392                            09:31:12                       00044683153TRLO0              BATE           30/04/2026
 25                                   391.5                          09:31:15                       00044683155TRLO0              CHIX           30/04/2026
 387                                  391.5                          09:31:46                       00044683163TRLO0              CHIX           30/04/2026
 165                                  391.5                          09:31:50                       00044683165TRLO0              BATE           30/04/2026
 228                                  392                            09:32:38                       00044683175TRLO0              XLON           30/04/2026
 272                                  392                            09:36:11                       00044683250TRLO0              XLON           30/04/2026
 273                                  392                            09:37:41                       00044683277TRLO0              BATE           30/04/2026
 400                                  392.5                          09:48:35                       00044683515TRLO0              XLON           30/04/2026
 212                                  392.5                          09:48:35                       00044683513TRLO0              BATE           30/04/2026
 197                                  392.5                          09:48:35                       00044683514TRLO0              BATE           30/04/2026
 251                                  392                            09:53:19                       00044683597TRLO0              BATE           30/04/2026
 160                                  392                            09:53:19                       00044683598TRLO0              BATE           30/04/2026
 131                                  392                            09:53:20                       00044683601TRLO0              XLON           30/04/2026
 24                                   392                            09:53:20                       00044683602TRLO0              XLON           30/04/2026
 169                                  392                            09:53:20                       00044683599TRLO0              BATE           30/04/2026
 153                                  392                            09:53:20                       00044683600TRLO0              TRQX           30/04/2026
 181                                  391.5                          09:53:23                       00044683607TRLO0              BATE           30/04/2026
 264                                  392                            09:53:23                       00044683605TRLO0              XLON           30/04/2026
 57                                   391.5                          09:53:23                       00044683606TRLO0              XLON           30/04/2026
 259                                  392                            09:53:23                       00044683604TRLO0              BATE           30/04/2026
 5                                    391.5                          10:07:33                       00044683870TRLO0              BATE           30/04/2026
 325                                  391                            10:08:34                       00044683891TRLO0              XLON           30/04/2026
 317                                  391.5                          10:08:34                       00044683890TRLO0              XLON           30/04/2026
 292                                  391.5                          10:08:34                       00044683888TRLO0              BATE           30/04/2026
 206                                  391                            10:08:34                       00044683889TRLO0              BATE           30/04/2026
 12                                   390.5                          10:19:52                       00044684086TRLO0              XLON           30/04/2026
 232                                  390.5                          10:19:52                       00044684087TRLO0              XLON           30/04/2026
 373                                  390.5                          10:19:52                       00044684085TRLO0              BATE           30/04/2026
 273                                  390.5                          10:19:53                       00044684100TRLO0              BATE           30/04/2026
 362                                  390.5                          10:20:53                       00044684131TRLO0              CHIX           30/04/2026
 297                                  391                            10:22:06                       00044684149TRLO0              XLON           30/04/2026
 107                                  391.5                          10:31:51                       00044684339TRLO0              XLON           30/04/2026
 298                                  391.5                          10:31:51                       00044684338TRLO0              BATE           30/04/2026
 293                                  395                            13:08:24                       00044689714TRLO0              BATE           30/04/2026
 283                                  395                            13:08:24                       00044689713TRLO0              BATE           30/04/2026
 291                                  395                            13:08:24                       00044689712TRLO0              BATE           30/04/2026
 231                                  395                            13:08:24                       00044689711TRLO0              BATE           30/04/2026
 240                                  395                            13:08:25                       00044689722TRLO0              BATE           30/04/2026
 405                                  395                            13:08:25                       00044689721TRLO0              BATE           30/04/2026
 460                                  395                            13:08:25                       00044689720TRLO0              BATE           30/04/2026
 455                                  395                            13:08:25                       00044689719TRLO0              BATE           30/04/2026
 101                                  394.5                          13:08:25                       00044689718TRLO0              XLON           30/04/2026
 459                                  395                            13:08:25                       00044689717TRLO0              BATE           30/04/2026
 285                                  395                            13:08:25                       00044689716TRLO0              BATE           30/04/2026
 280                                  395                            13:08:25                       00044689715TRLO0              BATE           30/04/2026
 245                                  395                            13:08:26                       00044689724TRLO0              BATE           30/04/2026
 245                                  395                            13:08:26                       00044689723TRLO0              BATE           30/04/2026
 252                                  395                            13:08:54                       00044689734TRLO0              XLON           30/04/2026
 110                                  395                            13:16:10                       00044689909TRLO0              XLON           30/04/2026
 215                                  395                            13:16:10                       00044689907TRLO0              BATE           30/04/2026
 604                                  395                            13:16:10                       00044689908TRLO0              CHIX           30/04/2026
 19                                   395                            13:16:20                       00044689913TRLO0              BATE           30/04/2026
 247                                  395                            13:16:20                       00044689914TRLO0              BATE           30/04/2026
 96                                   395                            13:16:20                       00044689915TRLO0              XLON           30/04/2026
 200                                  395                            13:16:20                       00044689916TRLO0              XLON           30/04/2026
 727                                  395                            13:38:03                       00044690282TRLO0              XLON           30/04/2026
 538                                  395                            13:38:03                       00044690281TRLO0              BATE           30/04/2026
 632                                  395                            13:38:03                       00044690280TRLO0              CHIX           30/04/2026
 301                                  395                            13:38:03                       00044690279TRLO0              TRQX           30/04/2026
 202                                  395                            13:38:18                       00044690286TRLO0              XLON           30/04/2026
 225                                  395                            13:38:18                       00044690287TRLO0              TRQX           30/04/2026
 383                                  394.5                          13:42:59                       00044690474TRLO0              BATE           30/04/2026
 66                                   394.5                          13:51:36                       00044690611TRLO0              BATE           30/04/2026
 373                                  394.5                          13:55:52                       00044690772TRLO0              BATE           30/04/2026
 22                                   394.5                          14:07:50                       00044691262TRLO0              XLON           30/04/2026
 38                                   394.5                          14:07:50                       00044691263TRLO0              XLON           30/04/2026
 276                                  394.5                          14:07:50                       00044691261TRLO0              BATE           30/04/2026
 170                                  394.5                          14:08:44                       00044691297TRLO0              XLON           30/04/2026
 601                                  394.5                          14:08:44                       00044691296TRLO0              BATE           30/04/2026
 206                                  394.5                          14:08:44                       00044691295TRLO0              TRQX           30/04/2026
 14                                   394.5                          14:08:47                       00044691299TRLO0              XLON           30/04/2026
 191                                  394.5                          14:09:49                       00044691318TRLO0              XLON           30/04/2026
 191                                  394.5                          14:09:49                       00044691317TRLO0              BATE           30/04/2026
 25000                                395                            14:22:30                       00044691542TRLO0              XLON           30/04/2026
 456                                  395                            14:22:46                       00044691549TRLO0              CHIX           30/04/2026
 212                                  394                            14:23:10                       00044691555TRLO0              BATE           30/04/2026
 189                                  394.5                          14:23:10                       00044691554TRLO0              XLON           30/04/2026
 592                                  394.5                          14:23:10                       00044691553TRLO0              BATE           30/04/2026
 271                                  394                            14:27:05                       00044691619TRLO0              BATE           30/04/2026
 60                                   393.5                          14:34:50                       00044691926TRLO0              BATE           30/04/2026
 307                                  393.5                          14:47:14                       00044692392TRLO0              XLON           30/04/2026
 702                                  393.5                          14:47:14                       00044692391TRLO0              BATE           30/04/2026
 477                                  393.5                          14:47:14                       00044692390TRLO0              CHIX           30/04/2026
 111                                  393                            14:47:15                       00044692393TRLO0              XLON           30/04/2026
 238                                  393.5                          14:47:40                       00044692398TRLO0              BATE           30/04/2026
 95                                   393.5                          14:49:08                       00044692429TRLO0              BATE           30/04/2026
 19                                   393.5                          14:58:08                       00044692596TRLO0              XLON           30/04/2026
 13                                   393.5                          14:58:08                       00044692597TRLO0              XLON           30/04/2026
 20                                   393.5                          14:58:08                       00044692598TRLO0              XLON           30/04/2026
 104                                  393.5                          14:58:08                       00044692595TRLO0              BATE           30/04/2026
 473                                  395                            15:11:42                       00044692908TRLO0              XLON           30/04/2026
 600                                  395                            15:11:42                       00044692906TRLO0              BATE           30/04/2026
 359                                  395                            15:11:42                       00044692907TRLO0              BATE           30/04/2026
 331                                  394.5                          15:11:47                       00044692911TRLO0              XLON           30/04/2026
 419                                  394.5                          15:11:47                       00044692910TRLO0              BATE           30/04/2026
 432                                  394.5                          15:11:47                       00044692909TRLO0              CHIX           30/04/2026
 111                                  395                            15:12:04                       00044692924TRLO0              XLON           30/04/2026
 1578                                 395                            15:12:04                       00044692925TRLO0              XLON           30/04/2026
 857                                  394                            15:20:04                       00044693076TRLO0              XLON           30/04/2026
 59                                   394.5                          15:51:25                       00044693778TRLO0              XLON           30/04/2026
 109                                  394.5                          15:51:25                       00044693777TRLO0              BATE           30/04/2026
 372                                  395                            15:51:25                       00044693776TRLO0              BATE           30/04/2026
 369                                  395                            15:51:25                       00044693775TRLO0              BATE           30/04/2026
 363                                  395                            15:51:25                       00044693774TRLO0              BATE           30/04/2026
 364                                  395                            15:51:25                       00044693773TRLO0              BATE           30/04/2026
 267                                  395                            15:51:25                       00044693772TRLO0              TRQX           30/04/2026
 142                                  395                            15:55:07                       00044693872TRLO0              BATE           30/04/2026
 141                                  395                            15:55:07                       00044693871TRLO0              BATE           30/04/2026
 105                                  395                            15:55:07                       00044693870TRLO0              BATE           30/04/2026
 205                                  395                            15:55:07                       00044693869TRLO0              BATE           30/04/2026
 724                                  394.5                          15:58:00                       00044693970TRLO0              XLON           30/04/2026
 212                                  394.5                          15:58:00                       00044693968TRLO0              BATE           30/04/2026
 423                                  394.5                          15:58:00                       00044693967TRLO0              CHIX           30/04/2026
 153                                  394.5                          15:58:00                       00044693969TRLO0              TRQX           30/04/2026
 116                                  394.5                          15:58:00                       00044693971TRLO0              TRQX           30/04/2026
 292                                  394.5                          15:58:01                       00044693972TRLO0              BATE           30/04/2026
 266                                  394.5                          15:58:02                       00044693978TRLO0              XLON           30/04/2026
 872                                  394.5                          15:58:02                       00044693975TRLO0              BATE           30/04/2026
 403                                  394.5                          15:58:02                       00044693977TRLO0              CHIX           30/04/2026
 215                                  394.5                          15:58:02                       00044693976TRLO0              TRQX           30/04/2026
 130                                  394.5                          16:03:31                       00044694126TRLO0              TRQX           30/04/2026
 135                                  394.5                          16:03:32                       00044694127TRLO0              CHIX           30/04/2026
 99                                   394.5                          16:03:34                       00044694130TRLO0              CHIX           30/04/2026
 41                                   394.5                          16:03:34                       00044694129TRLO0              CHIX           30/04/2026
 48                                   394.5                          16:03:34                       00044694128TRLO0              CHIX           30/04/2026
 106                                  394.5                          16:08:10                       00044694387TRLO0              XLON           30/04/2026
 283                                  394.5                          16:09:59                       00044694455TRLO0              XLON           30/04/2026
 302                                  395                            16:14:21                       00044694817TRLO0              XLON           30/04/2026
 60000                                395                            16:15:42                       00044694872TRLO0              XLON           30/04/2026
 82                                   395                            16:15:51                       00044694880TRLO0              BATE           30/04/2026
 71                                   395                            16:15:51                       00044694879TRLO0              BATE           30/04/2026
 196                                  394                            16:20:20                       00044695218TRLO0              BATE           30/04/2026
 218                                  396.5                          08:53:07                       00044697186TRLO0              XLON           01/05/2026
 316                                  396.5                          08:53:07                       00044697184TRLO0              BATE           01/05/2026
 543                                  396.5                          08:53:07                       00044697185TRLO0              CHIX           01/05/2026
 237                                  396                            09:02:27                       00044697329TRLO0              XLON           01/05/2026
 296                                  396                            09:02:27                       00044697330TRLO0              BATE           01/05/2026
 190                                  396                            09:18:40                       00044697562TRLO0              BATE           01/05/2026
 225                                  396                            09:18:40                       00044697561TRLO0              XLON           01/05/2026
 1                                    395.5                          09:18:44                       00044697564TRLO0              BATE           01/05/2026
 130                                  395.5                          09:28:30                       00044697720TRLO0              BATE           01/05/2026
 653                                  397                            09:47:48                       00044698027TRLO0              BATE           01/05/2026
 339                                  397                            09:47:48                       00044698028TRLO0              BATE           01/05/2026
 4058                                 397                            09:47:48                       00044698026TRLO0              XLON           01/05/2026
 238                                  397                            10:30:41                       00044698431TRLO0              XLON           01/05/2026
 190                                  397                            10:30:41                       00044698432TRLO0              BATE           01/05/2026
 505                                  397                            10:30:41                       00044698433TRLO0              CHIX           01/05/2026
 151                                  397                            10:30:43                       00044698437TRLO0              XLON           01/05/2026
 564                                  397                            10:30:43                       00044698436TRLO0              XLON           01/05/2026
 28                                   396.5                          10:30:43                       00044698435TRLO0              BATE           01/05/2026
 1                                    398                            10:31:13                       00044698445TRLO0              BATE           01/05/2026
 7                                    398                            10:31:13                       00044698446TRLO0              BATE           01/05/2026
 375                                  398                            10:31:13                       00044698447TRLO0              BATE           01/05/2026
 233                                  397.5                          10:31:13                       00044698444TRLO0              XLON           01/05/2026
 277                                  398                            10:31:13                       00044698443TRLO0              BATE           01/05/2026
 10                                   398                            10:31:13                       00044698441TRLO0              BATE           01/05/2026
 340                                  398                            10:31:13                       00044698440TRLO0              XLON           01/05/2026
 617                                  398                            10:31:13                       00044698442TRLO0              XLON           01/05/2026
 161                                  397                            10:31:43                       00044698454TRLO0              XLON           01/05/2026
 215                                  397.5                          10:31:43                       00044698453TRLO0              BATE           01/05/2026
 148                                  397                            10:31:43                       00044698455TRLO0              BATE           01/05/2026
 390                                  398.5                          10:34:38                       00044698484TRLO0              XLON           01/05/2026
 86                                   398.5                          10:34:38                       00044698485TRLO0              XLON           01/05/2026
 115                                  398.5                          10:34:38                       00044698486TRLO0              XLON           01/05/2026
 167                                  398                            10:42:36                       00044698622TRLO0              XLON           01/05/2026
 241                                  398                            10:46:16                       00044698711TRLO0              XLON           01/05/2026
 15                                   397                            10:48:40                       00044698728TRLO0              BATE           01/05/2026
 143                                  398                            10:49:56                       00044698740TRLO0              XLON           01/05/2026
 171                                  398                            10:52:41                       00044698755TRLO0              XLON           01/05/2026
 198                                  397                            10:54:51                       00044698768TRLO0              BATE           01/05/2026
 280                                  398                            10:56:21                       00044698775TRLO0              XLON           01/05/2026
 229                                  398                            11:00:56                       00044698813TRLO0              XLON           01/05/2026
 176                                  398                            11:04:36                       00044698852TRLO0              XLON           01/05/2026
 281                                  397                            11:07:17                       00044698884TRLO0              XLON           01/05/2026
 16                                   397                            11:07:19                       00044698886TRLO0              BATE           01/05/2026
 322                                  397                            11:07:57                       00044698890TRLO0              XLON           01/05/2026
 288                                  397                            11:07:57                       00044698891TRLO0              BATE           01/05/2026
 125                                  397                            11:09:55                       00044698898TRLO0              BATE           01/05/2026
 218                                  397                            11:11:03                       00044698909TRLO0              XLON           01/05/2026
 97                                   397                            11:11:03                       00044698910TRLO0              BATE           01/05/2026
 100000                               397.25                         12:48:36                       00044699783TRLO0              XLON           01/05/2026
 74                                   398                            13:14:18                       00044699999TRLO0              BATE           01/05/2026
 98                                   398                            13:14:18                       00044700000TRLO0              BATE           01/05/2026
 50000                                397.5                          13:14:48                       00044700006TRLO0              XLON           01/05/2026
 218                                  397.5                          13:14:53                       00044700009TRLO0              CHIX           01/05/2026
 131                                  397                            13:15:07                       00044700023TRLO0              BATE           01/05/2026
 369                                  397                            13:15:07                       00044700022TRLO0              CHIX           01/05/2026
 1843                                 398                            13:15:07                       00044700017TRLO0              BATE           01/05/2026
 1                                    398                            13:15:07                       00044700016TRLO0              BATE           01/05/2026
 473                                  398                            13:15:07                       00044700015TRLO0              BATE           01/05/2026
 49                                   398                            13:15:07                       00044700014TRLO0              BATE           01/05/2026
 25                                   397.5                          13:15:07                       00044700013TRLO0              BATE           01/05/2026
 272                                  397.5                          13:15:07                       00044700012TRLO0              BATE           01/05/2026
 312                                  397.5                          13:15:07                       00044700010TRLO0              CHIX           01/05/2026
 270                                  397.5                          13:15:07                       00044700011TRLO0              TRQX           01/05/2026
 344                                  395                            13:36:50                       00044700247TRLO0              BATE           01/05/2026
 400                                  395                            13:36:50                       00044700246TRLO0              CHIX           01/05/2026
 288                                  394.5                          13:44:23                       00044700295TRLO0              BATE           01/05/2026
 297                                  394                            13:48:19                       00044700321TRLO0              BATE           01/05/2026
 169                                  394.5                          14:12:44                       00044700565TRLO0              BATE           01/05/2026
 307                                  394                            14:22:26                       00044700687TRLO0              BATE           01/05/2026
 623                                  394                            14:22:26                       00044700685TRLO0              CHIX           01/05/2026
 281                                  394                            14:22:26                       00044700686TRLO0              TRQX           01/05/2026
 6                                    394                            14:47:15                       00044701150TRLO0              TRQX           01/05/2026
 262                                  394                            14:47:15                       00044701149TRLO0              BATE           01/05/2026
 413                                  394.5                          14:47:20                       00044701152TRLO0              CHIX           01/05/2026
 4                                    394                            14:55:03                       00044701321TRLO0              TRQX           01/05/2026
 307                                  395.5                          15:01:23                       00044701528TRLO0              BATE           01/05/2026
 320                                  395.5                          15:03:33                       00044701615TRLO0              BATE           01/05/2026
 757                                  395.5                          15:35:39                       00044702581TRLO0              CHIX           01/05/2026
 312                                  395.5                          15:35:39                       00044702580TRLO0              TRQX           01/05/2026
 317                                  395.5                          15:35:39                       00044702579TRLO0              BATE           01/05/2026
 185                                  394.5                          15:35:39                       00044702578TRLO0              TRQX           01/05/2026
 2376                                 395.5                          15:41:00                       00044702722TRLO0              BATE           01/05/2026
 112                                  395.5                          15:41:00                       00044702721TRLO0              BATE           01/05/2026
 102                                  395.5                          15:41:00                       00044702720TRLO0              BATE           01/05/2026
 377                                  395.5                          15:41:00                       00044702719TRLO0              BATE           01/05/2026
 142                                  395.5                          15:41:00                       00044702718TRLO0              BATE           01/05/2026
 718                                  394.5                          15:41:00                       00044702717TRLO0              BATE           01/05/2026
 498                                  394.5                          15:41:00                       00044702716TRLO0              CHIX           01/05/2026
 204                                  395                            15:44:26                       00044702805TRLO0              TRQX           01/05/2026
 133                                  395                            15:44:26                       00044702806TRLO0              BATE           01/05/2026
 70                                   395                            15:44:26                       00044702804TRLO0              BATE           01/05/2026
 1010                                 395                            15:44:37                       00044702822TRLO0              BATE           01/05/2026
 57                                   395                            15:44:37                       00044702821TRLO0              BATE           01/05/2026
 371                                  394.5                          15:44:37                       00044702818TRLO0              BATE           01/05/2026
 211                                  394.5                          15:44:37                       00044702817TRLO0              CHIX           01/05/2026
 289                                  394.5                          15:44:37                       00044702819TRLO0              CHIX           01/05/2026
 186                                  394.5                          15:44:37                       00044702820TRLO0              TRQX           01/05/2026
 140                                  395.5                          15:44:37                       00044702815TRLO0              CHIX           01/05/2026
 223                                  395.5                          15:44:37                       00044702816TRLO0              CHIX           01/05/2026
 250                                  395.5                          15:44:37                       00044702814TRLO0              BATE           01/05/2026
 256                                  395.5                          15:44:37                       00044702813TRLO0              BATE           01/05/2026
 381                                  394                            15:44:41                       00044702823TRLO0              BATE           01/05/2026
 348                                  394                            15:44:49                       00044702824TRLO0              CHIX           01/05/2026
 162                                  394                            15:46:34                       00044702879TRLO0              BATE           01/05/2026
 151                                  394                            15:47:41                       00044702902TRLO0              BATE           01/05/2026
 546                                  394                            15:47:41                       00044702903TRLO0              CHIX           01/05/2026
 178                                  394                            16:03:47                       00044703274TRLO0              BATE           01/05/2026
 371                                  394                            16:03:47                       00044703273TRLO0              BATE           01/05/2026
 61                                   394                            16:03:47                       00044703272TRLO0              BATE           01/05/2026
 639                                  393.5                          16:03:47                       00044703271TRLO0              BATE           01/05/2026
 212                                  393.5                          16:03:47                       00044703269TRLO0              BATE           01/05/2026
 423                                  393.5                          16:03:47                       00044703266TRLO0              CHIX           01/05/2026
 268                                  393.5                          16:03:47                       00044703267TRLO0              CHIX           01/05/2026
 75                                   393.5                          16:03:47                       00044703270TRLO0              TRQX           01/05/2026
 4                                    393.5                          16:03:47                       00044703265TRLO0              CHIX           01/05/2026
 212                                  393.5                          16:03:47                       00044703268TRLO0              TRQX           01/05/2026
 551                                  393.5                          16:03:49                       00044703277TRLO0              CHIX           01/05/2026
 532                                  393                            16:03:49                       00044703276TRLO0              CHIX           01/05/2026
 78                                   393                            16:03:52                       00044703278TRLO0              CHIX           01/05/2026
 23                                   392.5                          16:03:53                       00044703279TRLO0              CHIX           01/05/2026
 63                                   394                            16:10:04                       00044703456TRLO0              CHIX           01/05/2026
 55                                   394                            16:10:04                       00044703457TRLO0              CHIX           01/05/2026
 56                                   394                            16:10:04                       00044703458TRLO0              CHIX           01/05/2026
 43                                   394                            16:10:04                       00044703459TRLO0              CHIX           01/05/2026
 160                                  394                            16:10:04                       00044703460TRLO0              CHIX           01/05/2026
 1                                    394.5                          16:19:47                       00044703699TRLO0              TRQX           01/05/2026
 332                                  395.5                          16:22:32                       00044703782TRLO0              BATE           01/05/2026
 243                                  395.5                          16:22:32                       00044703781TRLO0              BATE           01/05/2026
 261                                  395.5                          16:23:49                       00044703837TRLO0              BATE           01/05/2026
 269                                  395.5                          16:24:44                       00044703858TRLO0              BATE           01/05/2026
 2                                    395.5                          16:24:44                       00044703857TRLO0              BATE           01/05/2026
 50                                   395                            16:25:14                       00044703870TRLO0              CHIX           01/05/2026
 600                                  395                            16:25:14                       00044703871TRLO0              CHIX           01/05/2026
 78                                   395.5                          16:25:20                       00044703878TRLO0              BATE           01/05/2026
 123                                  395.5                          16:25:20                       00044703877TRLO0              BATE           01/05/2026
 185                                  395.5                          16:25:50                       00044703903TRLO0              BATE           01/05/2026
 197                                  395.5                          16:26:20                       00044703930TRLO0              BATE           01/05/2026
 3                                    395.5                          16:26:20                       00044703929TRLO0              BATE           01/05/2026
 1258                                 395                            16:28:05                       00044704048TRLO0              CHIX           01/05/2026
 33                                   395                            16:28:05                       00044704047TRLO0              CHIX           01/05/2026
 23                                   395                            16:28:05                       00044704049TRLO0              BATE           01/05/2026
 522                                  395                            16:28:05                       00044704046TRLO0              BATE           01/05/2026
 141                                  395                            16:28:05                       00044704045TRLO0              BATE           01/05/2026
 260                                  394.5                          16:28:05                       00044704044TRLO0              TRQX           01/05/2026
 4                                    394.5                          16:28:09                       00044704051TRLO0              TRQX           01/05/2026
 456                                  394.5                          16:28:09                       00044704050TRLO0              CHIX           01/05/2026
 257                                  397                            08:47:45                       00044707999TRLO0              XLON           05/05/2026
 271                                  397                            08:49:03                       00044708022TRLO0              BATE           05/05/2026
 545                                  397                            08:49:03                       00044708021TRLO0              CHIX           05/05/2026
 395                                  397                            08:54:20                       00044708146TRLO0              CHIX           05/05/2026
 223                                  396.5                          08:54:36                       00044708159TRLO0              BATE           05/05/2026
 367                                  396.5                          08:54:36                       00044708160TRLO0              XLON           05/05/2026
 196                                  397                            09:10:54                       00044708663TRLO0              XLON           05/05/2026
 151                                  397                            09:26:07                       00044708961TRLO0              BATE           05/05/2026
 448                                  397                            09:41:31                       00044709367TRLO0              CHIX           05/05/2026
 50000                                397                            09:46:03                       00044709457TRLO0              XLON           05/05/2026
 213                                  397                            09:46:22                       00044709461TRLO0              TRQX           05/05/2026
 45                                   397                            10:07:15                       00044710013TRLO0              TRQX           05/05/2026
 178                                  397                            10:20:18                       00044710361TRLO0              TRQX           05/05/2026
 213                                  397                            10:20:18                       00044710360TRLO0              XLON           05/05/2026
 394                                  396.5                          10:36:05                       00044710818TRLO0              CHIX           05/05/2026
 226                                  396.5                          10:36:54                       00044710838TRLO0              XLON           05/05/2026
 456                                  397                            10:38:41                       00044710890TRLO0              XLON           05/05/2026
 576                                  397                            12:07:40                       00044713704TRLO0              XLON           05/05/2026
 228                                  397                            12:28:39                       00044714191TRLO0              BATE           05/05/2026
 454                                  397                            12:28:39                       00044714192TRLO0              CHIX           05/05/2026
 209                                  397                            12:28:39                       00044714193TRLO0              TRQX           05/05/2026
 2                                    397                            12:28:43                       00044714194TRLO0              BATE           05/05/2026
 176                                  397                            12:28:56                       00044714208TRLO0              BATE           05/05/2026
 578                                  396.5                          13:02:32                       00044715084TRLO0              CHIX           05/05/2026
 244                                  396.5                          13:02:32                       00044715083TRLO0              XLON           05/05/2026
 1                                    396                            13:04:24                       00044715099TRLO0              XLON           05/05/2026
 498                                  397                            13:37:02                       00044715696TRLO0              BATE           05/05/2026
 407                                  397                            13:37:02                       00044715694TRLO0              CHIX           05/05/2026
 312                                  397                            13:37:02                       00044715695TRLO0              TRQX           05/05/2026
 485                                  397                            13:37:02                       00044715697TRLO0              XLON           05/05/2026
 222                                  396.5                          13:37:08                       00044715699TRLO0              BATE           05/05/2026
 196                                  396.5                          13:37:08                       00044715700TRLO0              XLON           05/05/2026
 140                                  396.5                          13:37:08                       00044715701TRLO0              XLON           05/05/2026
 146                                  396                            13:37:49                       00044715712TRLO0              BATE           05/05/2026
 237                                  395.5                          13:39:31                       00044715749TRLO0              BATE           05/05/2026
 210                                  395.5                          13:39:31                       00044715750TRLO0              XLON           05/05/2026
 221                                  396                            13:50:43                       00044715947TRLO0              BATE           05/05/2026
 102                                  395.5                          14:04:54                       00044716272TRLO0              XLON           05/05/2026
 742                                  395.5                          14:04:54                       00044716271TRLO0              XLON           05/05/2026
 61                                   396                            14:14:28                       00044716487TRLO0              BATE           05/05/2026
 63                                   396                            14:14:28                       00044716488TRLO0              BATE           05/05/2026
 698                                  396                            14:14:28                       00044716489TRLO0              BATE           05/05/2026
 523                                  395.5                          14:14:28                       00044716483TRLO0              BATE           05/05/2026
 365                                  395.5                          14:14:28                       00044716484TRLO0              CHIX           05/05/2026
 145                                  395.5                          14:14:28                       00044716485TRLO0              XLON           05/05/2026
 1195                                 395.5                          14:14:28                       00044716486TRLO0              XLON           05/05/2026
 238                                  395                            14:22:56                       00044716654TRLO0              XLON           05/05/2026
 320                                  395.5                          14:22:56                       00044716651TRLO0              BATE           05/05/2026
 85                                   395.5                          14:22:56                       00044716648TRLO0              BATE           05/05/2026
 389                                  395.5                          14:22:56                       00044716649TRLO0              BATE           05/05/2026
 240                                  395.5                          14:22:56                       00044716650TRLO0              BATE           05/05/2026
 538                                  395                            14:22:56                       00044716645TRLO0              BATE           05/05/2026
 158                                  395                            14:22:56                       00044716647TRLO0              TRQX           05/05/2026
 1286                                 395                            14:22:56                       00044716646TRLO0              XLON           05/05/2026
 317                                  395                            14:24:38                       00044716687TRLO0              BATE           05/05/2026
 539                                  395                            14:24:38                       00044716685TRLO0              BATE           05/05/2026
 846                                  395                            14:24:38                       00044716686TRLO0              XLON           05/05/2026
 793                                  395                            14:53:07                       00044717851TRLO0              BATE           05/05/2026
 499                                  395                            14:53:07                       00044717850TRLO0              CHIX           05/05/2026
 127                                  395                            14:53:07                       00044717852TRLO0              CHIX           05/05/2026
 243                                  395                            14:53:07                       00044717854TRLO0              TRQX           05/05/2026
 2528                                 395                            14:53:07                       00044717853TRLO0              XLON           05/05/2026
 634                                  395.5                          14:53:07                       00044717848TRLO0              XLON           05/05/2026
 2042                                 395.5                          14:53:07                       00044717849TRLO0              XLON           05/05/2026
 279                                  395.5                          14:53:07                       00044717843TRLO0              XLON           05/05/2026
 34                                   395.5                          14:53:07                       00044717844TRLO0              XLON           05/05/2026
 289                                  395.5                          14:53:07                       00044717845TRLO0              XLON           05/05/2026
 385                                  395.5                          14:53:07                       00044717846TRLO0              XLON           05/05/2026
 1688                                 395.5                          14:53:07                       00044717847TRLO0              XLON           05/05/2026
 439                                  395                            14:53:26                       00044717867TRLO0              CHIX           05/05/2026
 428                                  394.5                          14:54:02                       00044717891TRLO0              BATE           05/05/2026
 436                                  394.5                          14:54:47                       00044717910TRLO0              BATE           05/05/2026
 36                                   394.5                          14:55:51                       00044717952TRLO0              BATE           05/05/2026
 142                                  394.5                          15:13:34                       00044718531TRLO0              BATE           05/05/2026
 145                                  394.5                          15:13:34                       00044718530TRLO0              CHIX           05/05/2026
 141                                  394.5                          15:13:35                       00044718532TRLO0              TRQX           05/05/2026
 158                                  394.5                          15:13:53                       00044718570TRLO0              BATE           05/05/2026
 164                                  394.5                          15:13:53                       00044718569TRLO0              CHIX           05/05/2026
 229                                  394.5                          15:13:53                       00044718566TRLO0              XLON           05/05/2026
 394                                  394.5                          15:13:59                       00044718573TRLO0              BATE           05/05/2026
 149                                  394.5                          15:18:25                       00044718813TRLO0              BATE           05/05/2026
 260                                  394.5                          15:18:28                       00044718832TRLO0              XLON           05/05/2026
 598                                  394.5                          15:18:28                       00044718831TRLO0              BATE           05/05/2026
 231                                  394.5                          15:18:28                       00044718828TRLO0              BATE           05/05/2026
 483                                  394.5                          15:18:28                       00044718830TRLO0              BATE           05/05/2026
 163                                  394.5                          15:18:28                       00044718827TRLO0              BATE           05/05/2026
 839                                  394.5                          15:18:28                       00044718829TRLO0              XLON           05/05/2026
 167                                  394.5                          15:18:29                       00044718835TRLO0              BATE           05/05/2026
 112                                  394.5                          15:18:29                       00044718836TRLO0              BATE           05/05/2026
 579                                  394.5                          15:18:29                       00044718837TRLO0              XLON           05/05/2026
 32                                   395                            15:44:07                       00044719984TRLO0              XLON           05/05/2026
 233                                  395                            15:44:07                       00044719985TRLO0              XLON           05/05/2026
 51                                   395.5                          15:44:07                       00044719982TRLO0              BATE           05/05/2026
 221                                  395.5                          15:44:07                       00044719983TRLO0              BATE           05/05/2026
 142                                  395                            15:44:07                       00044719981TRLO0              XLON           05/05/2026
 149                                  395                            15:44:07                       00044719979TRLO0              BATE           05/05/2026
 319                                  395.5                          15:44:07                       00044719980TRLO0              BATE           05/05/2026
 222                                  395                            15:44:07                       00044719975TRLO0              XLON           05/05/2026
 669                                  395                            15:44:07                       00044719976TRLO0              XLON           05/05/2026
 169                                  395                            15:44:07                       00044719977TRLO0              XLON           05/05/2026
 850                                  395                            15:44:07                       00044719978TRLO0              XLON           05/05/2026
 397                                  395                            15:44:07                       00044719972TRLO0              BATE           05/05/2026
 397                                  395.5                          15:44:07                       00044719973TRLO0              BATE           05/05/2026
 245                                  395.5                          15:44:07                       00044719974TRLO0              BATE           05/05/2026
 950                                  395                            15:44:07                       00044719965TRLO0              XLON           05/05/2026
 650                                  395                            15:44:07                       00044719966TRLO0              XLON           05/05/2026
 222                                  395                            15:44:07                       00044719967TRLO0              XLON           05/05/2026
 678                                  395                            15:44:07                       00044719968TRLO0              XLON           05/05/2026
 133                                  395.5                          15:44:07                       00044719969TRLO0              XLON           05/05/2026
 83                                   395.5                          15:44:07                       00044719970TRLO0              XLON           05/05/2026
 480                                  395.5                          15:44:07                       00044719971TRLO0              XLON           05/05/2026
 839                                  395                            15:44:07                       00044719960TRLO0              BATE           05/05/2026
 839                                  394.5                          15:44:07                       00044719962TRLO0              BATE           05/05/2026
 539                                  395                            15:44:07                       00044719959TRLO0              CHIX           05/05/2026
 511                                  394.5                          15:44:07                       00044719961TRLO0              CHIX           05/05/2026
 258                                  394.5                          15:44:07                       00044719963TRLO0              TRQX           05/05/2026
 839                                  394.5                          15:44:07                       00044719964TRLO0              XLON           05/05/2026
 609                                  394.5                          15:46:38                       00044720075TRLO0              XLON           05/05/2026
 2                                    395.5                          15:46:38                       00044720072TRLO0              BATE           05/05/2026
 293                                  395.5                          15:46:38                       00044720073TRLO0              BATE           05/05/2026
 784                                  394.5                          15:46:38                       00044720074TRLO0              BATE           05/05/2026
 281                                  395                            15:46:38                       00044720071TRLO0              XLON           05/05/2026
 288                                  395                            15:46:38                       00044720070TRLO0              XLON           05/05/2026
 125                                  395.5                          15:46:38                       00044720066TRLO0              BATE           05/05/2026
 97                                   395.5                          15:46:38                       00044720067TRLO0              BATE           05/05/2026
 67                                   395.5                          15:46:38                       00044720068TRLO0              BATE           05/05/2026
 1                                    395.5                          15:46:38                       00044720069TRLO0              BATE           05/05/2026
 150                                  395                            15:46:38                       00044720064TRLO0              BATE           05/05/2026
 251                                  395.5                          15:46:38                       00044720065TRLO0              BATE           05/05/2026
 414                                  395                            15:46:38                       00044720063TRLO0              XLON           05/05/2026
 424                                  395                            15:46:38                       00044720062TRLO0              XLON           05/05/2026
 79                                   395.5                          15:46:38                       00044720060TRLO0              BATE           05/05/2026
 346                                  395.5                          15:46:38                       00044720061TRLO0              BATE           05/05/2026
 161                                  394.5                          15:46:39                       00044720078TRLO0              BATE           05/05/2026
 81                                   394.5                          15:46:39                       00044720077TRLO0              BATE           05/05/2026
 149                                  394.5                          15:46:40                       00044720081TRLO0              BATE           05/05/2026
 43                                   394.5                          15:46:41                       00044720082TRLO0              BATE           05/05/2026
 57                                   394.5                          16:01:56                       00044720597TRLO0              XLON           05/05/2026
 160                                  394.5                          16:01:56                       00044720596TRLO0              XLON           05/05/2026
 31                                   394.5                          16:01:56                       00044720595TRLO0              BATE           05/05/2026
 167                                  394.5                          16:01:56                       00044720594TRLO0              BATE           05/05/2026
 22                                   394.5                          16:02:05                       00044720622TRLO0              XLON           05/05/2026
 200                                  394                            16:04:19                       00044720738TRLO0              BATE           05/05/2026
 332                                  394                            16:04:19                       00044720739TRLO0              XLON           05/05/2026
 231                                  394.5                          16:15:53                       00044721242TRLO0              BATE           05/05/2026
 440                                  394.5                          16:15:53                       00044721244TRLO0              BATE           05/05/2026
 299                                  394.5                          16:15:53                       00044721245TRLO0              CHIX           05/05/2026
 470                                  394.5                          16:15:53                       00044721248TRLO0              CHIX           05/05/2026
 164                                  394.5                          16:15:53                       00044721243TRLO0              TRQX           05/05/2026
 79                                   394.5                          16:15:53                       00044721247TRLO0              TRQX           05/05/2026
 467                                  394.5                          16:15:53                       00044721246TRLO0              XLON           05/05/2026
 168                                  394.5                          16:15:53                       00044721241TRLO0              BATE           05/05/2026
 121                                  394.5                          16:16:05                       00044721253TRLO0              CHIX           05/05/2026
 2                                    394                            16:19:21                       00044721400TRLO0              BATE           05/05/2026
 120                                  394.5                          16:25:05                       00044721772TRLO0              XLON           05/05/2026
 100                                  394.5                          16:25:05                       00044721773TRLO0              XLON           05/05/2026
 91                                   394.5                          16:25:05                       00044721774TRLO0              XLON           05/05/2026
 190                                  394.5                          16:25:05                       00044721775TRLO0              XLON           05/05/2026
 202                                  394.5                          16:25:05                       00044721776TRLO0              XLON           05/05/2026
 1872                                 394.5                          16:25:05                       00044721777TRLO0              XLON           05/05/2026
 515                                  394.5                          16:25:05                       00044721771TRLO0              XLON           05/05/2026
 365                                  394                            16:25:05                       00044721770TRLO0              BATE           05/05/2026
 839                                  394                            16:25:05                       00044721769TRLO0              XLON           05/05/2026
 295                                  394.5                          16:25:06                       00044721793TRLO0              XLON           05/05/2026
 315                                  394.5                          16:25:06                       00044721794TRLO0              XLON           05/05/2026
 620                                  394.5                          16:25:06                       00044721795TRLO0              XLON           05/05/2026
 54                                   394.5                          16:25:06                       00044721796TRLO0              XLON           05/05/2026
 65                                   394.5                          16:25:06                       00044721797TRLO0              XLON           05/05/2026
 965                                  394.5                          16:25:06                       00044721798TRLO0              XLON           05/05/2026
 472                                  394.5                          16:25:06                       00044721792TRLO0              XLON           05/05/2026
 135                                  394.5                          16:25:06                       00044721787TRLO0              XLON           05/05/2026
 142                                  394.5                          16:25:06                       00044721788TRLO0              XLON           05/05/2026
 54                                   394.5                          16:25:06                       00044721789TRLO0              XLON           05/05/2026
 65                                   394.5                          16:25:06                       00044721790TRLO0              XLON           05/05/2026
 672                                  394.5                          16:25:06                       00044721791TRLO0              XLON           05/05/2026
 755                                  394.5                          16:25:06                       00044721786TRLO0              XLON           05/05/2026
 119                                  394.5                          16:25:06                       00044721778TRLO0              XLON           05/05/2026
 19                                   394.5                          16:25:06                       00044721779TRLO0              XLON           05/05/2026
 52                                   394.5                          16:25:06                       00044721780TRLO0              XLON           05/05/2026
 595                                  394.5                          16:25:06                       00044721781TRLO0              XLON           05/05/2026
 134                                  394.5                          16:25:06                       00044721782TRLO0              XLON           05/05/2026
 65                                   394.5                          16:25:06                       00044721783TRLO0              XLON           05/05/2026
 35                                   394.5                          16:25:06                       00044721784TRLO0              XLON           05/05/2026
 57                                   394.5                          16:25:06                       00044721785TRLO0              XLON           05/05/2026
 50                                   394.5                          16:26:15                       00044721855TRLO0              XLON           05/05/2026
 136                                  394.5                          16:26:15                       00044721856TRLO0              XLON           05/05/2026
 109                                  394.5                          16:26:15                       00044721857TRLO0              XLON           05/05/2026
 408                                  394.5                          16:26:15                       00044721858TRLO0              XLON           05/05/2026
 637                                  394.5                          16:26:15                       00044721859TRLO0              XLON           05/05/2026
 183                                  394.5                          16:26:15                       00044721860TRLO0              XLON           05/05/2026
 83000                                395                            16:27:05                       00044721948TRLO0              XLON           05/05/2026

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact
rns@lseg.com (mailto:rns@lseg.com)
 or visit
www.rns.com (http://www.rns.com/)
.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our
Privacy Policy (https://www.lseg.com/privacy-and-cookie-policy)
.   END  POSGPUQGAUPQGMP



            Copyright 2019 Regulatory News Service, all rights reserved

Recent news on Mears

See all news