Transaction in Own Shares
Source: RNS
British American Tobacco p.l.c.
8 August 2025
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 16 April 2025 it purchased the following number of its ordinary shares of 25 pence each ("shares") from Banco Santander, S.A. as part of its buyback programme announced on 18 March 2024:
|
Date of purchase: |
7 August 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
119,100 |
|
Highest price paid per share (pence): |
4,241.00p |
|
Lowest price paid per share (pence): |
4,175.00p |
|
Volume weighted average price paid per share (pence): |
4,197.9783p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,191,908,875 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,003,645 ordinary shares in treasury. This information may be used by shareholders to determine whether they are required to notify their interest, or a change to their interest, in the Company under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by Banco Santander, S.A. on 7 August 2025 is set out below.
Enquiries:
Investor Relations
Victoria Buxton | IR_team@bat.com
Schedule of purchases - aggregate information
|
Issuer name |
ISIN Code |
Transaction date |
Daily total volume (in number of shares) |
Daily weighted average price of shares acquired |
Platform |
|
British American Tobacco p.l.c. |
GB0002875804 |
07/08/2025 |
119,100 |
4,197.9783 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
07/08/2025 |
0 |
0.0000 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
07/08/2025 |
0 |
0.0000 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
540 |
4,220.0000 |
LSE |
08:09:36 |
|
379 |
4,219.0000 |
LSE |
08:10:31 |
|
95 |
4,218.0000 |
LSE |
08:10:59 |
|
61 |
4,219.0000 |
LSE |
08:13:25 |
|
206 |
4,219.0000 |
LSE |
08:13:25 |
|
4 |
4,219.0000 |
LSE |
08:13:25 |
|
289 |
4,219.0000 |
LSE |
08:13:25 |
|
28 |
4,221.0000 |
LSE |
08:15:02 |
|
410 |
4,221.0000 |
LSE |
08:15:02 |
|
621 |
4,225.0000 |
LSE |
08:17:51 |
|
752 |
4,226.0000 |
LSE |
08:21:29 |
|
459 |
4,229.0000 |
LSE |
08:23:27 |
|
62 |
4,228.0000 |
LSE |
08:24:09 |
|
198 |
4,230.0000 |
LSE |
08:25:28 |
|
134 |
4,230.0000 |
LSE |
08:27:43 |
|
218 |
4,230.0000 |
LSE |
08:27:43 |
|
94 |
4,230.0000 |
LSE |
08:27:43 |
|
78 |
4,229.0000 |
LSE |
08:28:15 |
|
218 |
4,229.0000 |
LSE |
08:29:33 |
|
322 |
4,228.0000 |
LSE |
08:31:40 |
|
83 |
4,225.0000 |
LSE |
08:32:33 |
|
60 |
4,225.0000 |
LSE |
08:32:33 |
|
66 |
4,222.0000 |
LSE |
08:32:45 |
|
161 |
4,225.0000 |
LSE |
08:34:00 |
|
118 |
4,226.0000 |
LSE |
08:34:50 |
|
284 |
4,229.0000 |
LSE |
08:36:13 |
|
269 |
4,229.0000 |
LSE |
08:37:49 |
|
77 |
4,229.0000 |
LSE |
08:38:20 |
|
330 |
4,229.0000 |
LSE |
08:40:25 |
|
316 |
4,230.0000 |
LSE |
08:43:07 |
|
74 |
4,229.0000 |
LSE |
08:44:02 |
|
548 |
4,237.0000 |
LSE |
08:49:58 |
|
122 |
4,237.0000 |
LSE |
08:49:58 |
|
244 |
4,241.0000 |
LSE |
08:51:18 |
|
65 |
4,240.0000 |
LSE |
08:53:10 |
|
115 |
4,240.0000 |
LSE |
08:53:10 |
|
111 |
4,239.0000 |
LSE |
08:57:01 |
|
290 |
4,239.0000 |
LSE |
08:57:01 |
|
78 |
4,238.0000 |
LSE |
08:57:34 |
|
68 |
4,237.0000 |
LSE |
08:57:45 |
|
211 |
4,240.0000 |
LSE |
09:00:57 |
|
184 |
4,240.0000 |
LSE |
09:00:57 |
|
105 |
4,237.0000 |
LSE |
09:01:02 |
|
88 |
4,237.0000 |
LSE |
09:11:03 |
|
600 |
4,237.0000 |
LSE |
09:11:03 |
|
90 |
4,239.0000 |
LSE |
09:13:03 |
|
1,065 |
4,239.0000 |
LSE |
09:14:33 |
|
81 |
4,237.0000 |
LSE |
09:14:43 |
|
69 |
4,234.0000 |
LSE |
09:17:58 |
|
263 |
4,234.0000 |
LSE |
09:17:58 |
|
176 |
4,232.0000 |
LSE |
09:22:52 |
|
391 |
4,232.0000 |
LSE |
09:22:52 |
|
14 |
4,232.0000 |
LSE |
09:22:52 |
|
330 |
4,236.0000 |
LSE |
09:25:02 |
|
108 |
4,237.0000 |
LSE |
09:28:00 |
|
198 |
4,237.0000 |
LSE |
09:28:00 |
|
43 |
4,237.0000 |
LSE |
09:34:12 |
|
510 |
4,237.0000 |
LSE |
09:34:12 |
|
124 |
4,237.0000 |
LSE |
09:34:12 |
|
82 |
4,236.0000 |
LSE |
09:34:28 |
|
78 |
4,234.0000 |
LSE |
09:35:52 |
|
65 |
4,235.0000 |
LSE |
09:37:29 |
|
130 |
4,235.0000 |
LSE |
09:37:29 |
|
98 |
4,235.0000 |
LSE |
09:39:51 |
|
180 |
4,235.0000 |
LSE |
09:39:51 |
|
62 |
4,233.0000 |
LSE |
09:40:26 |
|
417 |
4,235.0000 |
LSE |
09:44:54 |
|
112 |
4,235.0000 |
LSE |
09:45:33 |
|
46 |
4,234.0000 |
LSE |
09:47:42 |
|
19 |
4,234.0000 |
LSE |
09:47:42 |
|
117 |
4,234.0000 |
LSE |
09:47:42 |
|
109 |
4,232.0000 |
LSE |
09:48:00 |
|
92 |
4,231.0000 |
LSE |
09:49:35 |
|
38 |
4,231.0000 |
LSE |
09:49:35 |
|
79 |
4,231.0000 |
LSE |
09:49:35 |
|
144 |
4,233.0000 |
LSE |
09:50:56 |
|
82 |
4,231.0000 |
LSE |
09:52:24 |
|
114 |
4,230.0000 |
LSE |
09:52:43 |
|
114 |
4,228.0000 |
LSE |
09:56:09 |
|
3 |
4,228.0000 |
LSE |
09:56:09 |
|
293 |
4,228.0000 |
LSE |
09:56:09 |
|
68 |
4,227.0000 |
LSE |
09:56:40 |
|
92 |
4,227.0000 |
LSE |
09:58:19 |
|
82 |
4,227.0000 |
LSE |
09:58:25 |
|
456 |
4,226.0000 |
LSE |
10:02:25 |
|
21 |
4,223.0000 |
LSE |
10:02:51 |
|
31 |
4,223.0000 |
LSE |
10:02:54 |
|
22 |
4,223.0000 |
LSE |
10:02:55 |
|
55 |
4,223.0000 |
LSE |
10:03:13 |
|
9 |
4,223.0000 |
LSE |
10:03:13 |
|
287 |
4,224.0000 |
LSE |
10:06:15 |
|
48 |
4,224.0000 |
LSE |
10:06:15 |
|
100 |
4,226.0000 |
LSE |
10:09:52 |
|
120 |
4,226.0000 |
LSE |
10:09:52 |
|
49 |
4,226.0000 |
LSE |
10:09:52 |
|
129 |
4,226.0000 |
LSE |
10:09:52 |
|
135 |
4,225.0000 |
LSE |
10:10:06 |
|
65 |
4,224.0000 |
LSE |
10:10:43 |
|
378 |
4,224.0000 |
LSE |
10:14:15 |
|
102 |
4,223.0000 |
LSE |
10:15:11 |
|
193 |
4,222.0000 |
LSE |
10:17:16 |
|
223 |
4,218.0000 |
LSE |
10:19:04 |
|
108 |
4,216.0000 |
LSE |
10:19:58 |
|
157 |
4,217.0000 |
LSE |
10:23:18 |
|
104 |
4,217.0000 |
LSE |
10:23:18 |
|
85 |
4,217.0000 |
LSE |
10:23:18 |
|
272 |
4,215.0000 |
LSE |
10:27:05 |
|
102 |
4,215.0000 |
LSE |
10:27:05 |
|
73 |
4,213.0000 |
LSE |
10:29:16 |
|
92 |
4,212.0000 |
LSE |
10:32:38 |
|
403 |
4,212.0000 |
LSE |
10:32:38 |
|
53 |
4,210.0000 |
LSE |
10:33:33 |
|
11 |
4,210.0000 |
LSE |
10:33:33 |
|
10 |
4,209.0000 |
LSE |
10:34:08 |
|
6 |
4,209.0000 |
LSE |
10:34:22 |
|
59 |
4,209.0000 |
LSE |
10:34:22 |
|
76 |
4,208.0000 |
LSE |
10:34:37 |
|
6 |
4,208.0000 |
LSE |
10:34:37 |
|
171 |
4,211.0000 |
LSE |
10:36:54 |
|
74 |
4,211.0000 |
LSE |
10:36:57 |
|
70 |
4,211.0000 |
LSE |
10:39:27 |
|
97 |
4,211.0000 |
LSE |
10:39:27 |
|
292 |
4,213.0000 |
LSE |
10:42:13 |
|
298 |
4,212.0000 |
LSE |
10:45:26 |
|
374 |
4,211.0000 |
LSE |
10:50:32 |
|
97 |
4,211.0000 |
LSE |
10:50:32 |
|
102 |
4,210.0000 |
LSE |
10:51:51 |
|
94 |
4,210.0000 |
LSE |
10:51:51 |
|
185 |
4,210.0000 |
LSE |
10:54:20 |
|
77 |
4,208.0000 |
LSE |
10:57:05 |
|
193 |
4,208.0000 |
LSE |
10:57:05 |
|
138 |
4,208.0000 |
LSE |
10:59:16 |
|
95 |
4,208.0000 |
LSE |
10:59:16 |
|
178 |
4,207.0000 |
LSE |
11:00:38 |
|
18 |
4,207.0000 |
LSE |
11:01:33 |
|
57 |
4,207.0000 |
LSE |
11:01:33 |
|
56 |
4,207.0000 |
LSE |
11:05:10 |
|
286 |
4,207.0000 |
LSE |
11:05:10 |
|
64 |
4,205.0000 |
LSE |
11:06:05 |
|
84 |
4,203.0000 |
LSE |
11:06:38 |
|
128 |
4,203.0000 |
LSE |
11:07:40 |
|
70 |
4,202.0000 |
LSE |
11:08:37 |
|
77 |
4,200.0000 |
LSE |
11:09:08 |
|
76 |
4,199.0000 |
LSE |
11:10:27 |
|
57 |
4,199.0000 |
LSE |
11:10:29 |
|
14 |
4,199.0000 |
LSE |
11:10:31 |
|
62 |
4,198.0000 |
LSE |
11:11:39 |
|
98 |
4,196.0000 |
LSE |
11:15:13 |
|
274 |
4,196.0000 |
LSE |
11:15:13 |
|
76 |
4,194.0000 |
LSE |
11:15:55 |
|
288 |
4,199.0000 |
LSE |
11:19:06 |
|
75 |
4,199.0000 |
LSE |
11:19:56 |
|
69 |
4,199.0000 |
LSE |
11:20:36 |
|
68 |
4,200.0000 |
LSE |
11:21:13 |
|
74 |
4,200.0000 |
LSE |
11:21:56 |
|
71 |
4,199.0000 |
LSE |
11:23:28 |
|
76 |
4,199.0000 |
LSE |
11:24:30 |
|
85 |
4,199.0000 |
LSE |
11:25:15 |
|
139 |
4,200.0000 |
LSE |
11:28:45 |
|
82 |
4,199.0000 |
LSE |
11:29:42 |
|
256 |
4,199.0000 |
LSE |
11:29:42 |
|
121 |
4,199.0000 |
LSE |
11:31:23 |
|
57 |
4,199.0000 |
LSE |
11:31:23 |
|
78 |
4,197.0000 |
LSE |
11:32:51 |
|
69 |
4,194.0000 |
LSE |
11:33:30 |
|
92 |
4,195.0000 |
LSE |
11:34:19 |
|
73 |
4,193.0000 |
LSE |
11:34:50 |
|
74 |
4,193.0000 |
LSE |
11:35:31 |
|
62 |
4,191.0000 |
LSE |
11:36:17 |
|
460 |
4,195.0000 |
LSE |
11:40:53 |
|
365 |
4,196.0000 |
LSE |
11:46:28 |
|
86 |
4,196.0000 |
LSE |
11:46:28 |
|
123 |
4,196.0000 |
LSE |
11:47:06 |
|
11 |
4,193.0000 |
LSE |
11:48:25 |
|
2 |
4,193.0000 |
LSE |
11:48:31 |
|
2 |
4,193.0000 |
LSE |
11:48:31 |
|
153 |
4,192.0000 |
LSE |
11:48:58 |
|
162 |
4,193.0000 |
LSE |
11:50:16 |
|
68 |
4,194.0000 |
LSE |
11:51:16 |
|
100 |
4,194.0000 |
LSE |
11:51:16 |
|
398 |
4,195.0000 |
LSE |
11:51:26 |
|
100 |
4,195.0000 |
LSE |
11:51:26 |
|
334 |
4,195.0000 |
LSE |
11:51:26 |
|
259 |
4,194.0000 |
LSE |
11:53:08 |
|
165 |
4,194.0000 |
LSE |
11:55:03 |
|
20 |
4,193.0000 |
LSE |
11:56:44 |
|
65 |
4,193.0000 |
LSE |
11:56:58 |
|
44 |
4,193.0000 |
LSE |
11:56:58 |
|
25 |
4,193.0000 |
LSE |
11:56:58 |
|
3 |
4,193.0000 |
LSE |
11:56:58 |
|
53 |
4,193.0000 |
LSE |
11:56:58 |
|
109 |
4,192.0000 |
LSE |
11:56:59 |
|
65 |
4,190.0000 |
LSE |
11:58:44 |
|
124 |
4,190.0000 |
LSE |
11:58:44 |
|
224 |
4,192.0000 |
LSE |
12:00:07 |
|
71 |
4,191.0000 |
LSE |
12:00:07 |
|
499 |
4,186.0000 |
LSE |
12:00:08 |
|
138 |
4,184.0000 |
LSE |
12:01:10 |
|
72 |
4,180.0000 |
LSE |
12:04:46 |
|
119 |
4,179.0000 |
LSE |
12:06:20 |
|
55 |
4,179.0000 |
LSE |
12:06:20 |
|
71 |
4,177.0000 |
LSE |
12:07:01 |
|
62 |
4,176.0000 |
LSE |
12:07:09 |
|
39 |
4,175.0000 |
LSE |
12:07:45 |
|
22 |
4,175.0000 |
LSE |
12:07:56 |
|
175 |
4,177.0000 |
LSE |
12:09:58 |
|
85 |
4,176.0000 |
LSE |
12:10:14 |
|
99 |
4,176.0000 |
LSE |
12:11:16 |
|
124 |
4,178.0000 |
LSE |
12:12:31 |
|
85 |
4,178.0000 |
LSE |
12:13:59 |
|
88 |
4,178.0000 |
LSE |
12:14:02 |
|
168 |
4,183.0000 |
LSE |
12:20:53 |
|
418 |
4,183.0000 |
LSE |
12:20:53 |
|
87 |
4,183.0000 |
LSE |
12:20:53 |
|
188 |
4,185.0000 |
LSE |
12:22:08 |
|
74 |
4,185.0000 |
LSE |
12:24:01 |
|
91 |
4,185.0000 |
LSE |
12:24:01 |
|
79 |
4,185.0000 |
LSE |
12:24:34 |
|
79 |
4,186.0000 |
LSE |
12:25:54 |
|
17 |
4,185.0000 |
LSE |
12:28:45 |
|
162 |
4,185.0000 |
LSE |
12:29:12 |
|
7 |
4,185.0000 |
LSE |
12:29:19 |
|
100 |
4,185.0000 |
LSE |
12:29:19 |
|
186 |
4,188.0000 |
LSE |
12:30:31 |
|
64 |
4,189.0000 |
LSE |
12:31:54 |
|
87 |
4,189.0000 |
LSE |
12:31:54 |
|
69 |
4,186.0000 |
LSE |
12:32:47 |
|
247 |
4,185.0000 |
LSE |
12:35:11 |
|
246 |
4,184.0000 |
LSE |
12:37:58 |
|
62 |
4,182.0000 |
LSE |
12:38:23 |
|
291 |
4,185.0000 |
LSE |
12:42:07 |
|
62 |
4,185.0000 |
LSE |
12:42:07 |
|
173 |
4,186.0000 |
LSE |
12:44:00 |
|
155 |
4,187.0000 |
LSE |
12:45:38 |
|
58 |
4,187.0000 |
LSE |
12:45:38 |
|
291 |
4,191.0000 |
LSE |
12:49:02 |
|
113 |
4,191.0000 |
LSE |
12:49:02 |
|
65 |
4,189.0000 |
LSE |
12:49:59 |
|
142 |
4,192.0000 |
LSE |
12:53:21 |
|
69 |
4,192.0000 |
LSE |
12:53:21 |
|
213 |
4,192.0000 |
LSE |
12:53:21 |
|
192 |
4,192.0000 |
LSE |
12:54:56 |
|
595 |
4,195.0000 |
LSE |
12:59:09 |
|
71 |
4,192.0000 |
LSE |
13:01:21 |
|
243 |
4,192.0000 |
LSE |
13:01:21 |
|
9 |
4,192.0000 |
LSE |
13:03:30 |
|
309 |
4,192.0000 |
LSE |
13:03:32 |
|
139 |
4,193.0000 |
LSE |
13:05:02 |
|
171 |
4,192.0000 |
LSE |
13:06:01 |
|
71 |
4,192.0000 |
LSE |
13:06:22 |
|
104 |
4,193.0000 |
LSE |
13:07:09 |
|
88 |
4,194.0000 |
LSE |
13:08:02 |
|
63 |
4,194.0000 |
LSE |
13:08:39 |
|
66 |
4,193.0000 |
LSE |
13:08:55 |
|
65 |
4,193.0000 |
LSE |
13:08:55 |
|
316 |
4,194.0000 |
LSE |
13:12:07 |
|
94 |
4,195.0000 |
LSE |
13:13:13 |
|
168 |
4,191.0000 |
LSE |
13:15:54 |
|
110 |
4,191.0000 |
LSE |
13:15:54 |
|
113 |
4,191.0000 |
LSE |
13:16:55 |
|
62 |
4,192.0000 |
LSE |
13:17:50 |
|
66 |
4,191.0000 |
LSE |
13:18:21 |
|
64 |
4,191.0000 |
LSE |
13:18:21 |
|
176 |
4,190.0000 |
LSE |
13:19:54 |
|
67 |
4,189.0000 |
LSE |
13:20:43 |
|
71 |
4,188.0000 |
LSE |
13:21:36 |
|
32 |
4,187.0000 |
LSE |
13:24:54 |
|
75 |
4,187.0000 |
LSE |
13:24:54 |
|
300 |
4,187.0000 |
LSE |
13:24:54 |
|
66 |
4,186.0000 |
LSE |
13:25:37 |
|
39 |
4,185.0000 |
LSE |
13:28:31 |
|
239 |
4,185.0000 |
LSE |
13:28:31 |
|
67 |
4,185.0000 |
LSE |
13:28:31 |
|
191 |
4,184.0000 |
LSE |
13:30:13 |
|
20 |
4,184.0000 |
LSE |
13:30:13 |
|
376 |
4,186.0000 |
LSE |
13:32:57 |
|
72 |
4,184.0000 |
LSE |
13:33:25 |
|
49 |
4,184.0000 |
LSE |
13:34:43 |
|
36 |
4,184.0000 |
LSE |
13:34:43 |
|
123 |
4,183.0000 |
LSE |
13:34:48 |
|
85 |
4,189.0000 |
LSE |
13:38:36 |
|
475 |
4,188.0000 |
LSE |
13:39:17 |
|
141 |
4,188.0000 |
LSE |
13:39:17 |
|
72 |
4,186.0000 |
LSE |
13:39:36 |
|
91 |
4,187.0000 |
LSE |
13:40:57 |
|
255 |
4,189.0000 |
LSE |
13:42:04 |
|
268 |
4,189.0000 |
LSE |
13:45:08 |
|
134 |
4,189.0000 |
LSE |
13:45:08 |
|
85 |
4,191.0000 |
LSE |
13:47:52 |
|
379 |
4,191.0000 |
LSE |
13:47:52 |
|
199 |
4,189.0000 |
LSE |
13:49:30 |
|
66 |
4,188.0000 |
LSE |
13:50:00 |
|
135 |
4,189.0000 |
LSE |
13:50:56 |
|
148 |
4,192.0000 |
LSE |
13:52:21 |
|
288 |
4,192.0000 |
LSE |
13:53:33 |
|
72 |
4,190.0000 |
LSE |
13:54:00 |
|
63 |
4,190.0000 |
LSE |
13:54:17 |
|
69 |
4,189.0000 |
LSE |
13:56:18 |
|
138 |
4,189.0000 |
LSE |
13:56:18 |
|
314 |
4,191.0000 |
LSE |
13:57:47 |
|
542 |
4,192.0000 |
LSE |
14:02:20 |
|
187 |
4,192.0000 |
LSE |
14:02:20 |
|
89 |
4,191.0000 |
LSE |
14:02:59 |
|
88 |
4,191.0000 |
LSE |
14:02:59 |
|
731 |
4,189.0000 |
LSE |
14:07:00 |
|
68 |
4,187.0000 |
LSE |
14:07:33 |
|
69 |
4,187.0000 |
LSE |
14:08:18 |
|
98 |
4,192.0000 |
LSE |
14:12:24 |
|
848 |
4,193.0000 |
LSE |
14:13:04 |
|
95 |
4,190.0000 |
LSE |
14:15:35 |
|
228 |
4,190.0000 |
LSE |
14:15:38 |
|
26 |
4,190.0000 |
LSE |
14:15:38 |
|
89 |
4,190.0000 |
LSE |
14:15:39 |
|
76 |
4,188.0000 |
LSE |
14:17:21 |
|
162 |
4,188.0000 |
LSE |
14:17:21 |
|
80 |
4,188.0000 |
LSE |
14:19:34 |
|
86 |
4,188.0000 |
LSE |
14:19:34 |
|
239 |
4,188.0000 |
LSE |
14:21:06 |
|
76 |
4,188.0000 |
LSE |
14:21:06 |
|
440 |
4,190.0000 |
LSE |
14:23:40 |
|
119 |
4,191.0000 |
LSE |
14:24:31 |
|
75 |
4,191.0000 |
LSE |
14:24:31 |
|
178 |
4,190.0000 |
LSE |
14:24:32 |
|
55 |
4,190.0000 |
LSE |
14:24:50 |
|
18 |
4,190.0000 |
LSE |
14:24:50 |
|
79 |
4,188.0000 |
LSE |
14:25:21 |
|
431 |
4,188.0000 |
LSE |
14:27:00 |
|
263 |
4,188.0000 |
LSE |
14:27:27 |
|
64 |
4,188.0000 |
LSE |
14:28:44 |
|
252 |
4,188.0000 |
LSE |
14:28:44 |
|
85 |
4,188.0000 |
LSE |
14:28:44 |
|
264 |
4,186.0000 |
LSE |
14:29:30 |
|
65 |
4,184.0000 |
LSE |
14:29:39 |
|
107 |
4,184.0000 |
LSE |
14:29:59 |
|
844 |
4,184.0000 |
LSE |
14:29:59 |
|
323 |
4,182.0000 |
LSE |
14:30:00 |
|
235 |
4,180.0000 |
LSE |
14:30:13 |
|
25 |
4,180.0000 |
LSE |
14:30:13 |
|
410 |
4,183.0000 |
LSE |
14:30:31 |
|
48 |
4,185.0000 |
LSE |
14:30:42 |
|
146 |
4,185.0000 |
LSE |
14:30:42 |
|
88 |
4,184.0000 |
LSE |
14:30:47 |
|
432 |
4,187.0000 |
LSE |
14:31:00 |
|
65 |
4,186.0000 |
LSE |
14:31:06 |
|
86 |
4,185.0000 |
LSE |
14:31:16 |
|
713 |
4,190.0000 |
LSE |
14:31:49 |
|
82 |
4,190.0000 |
LSE |
14:31:49 |
|
669 |
4,194.0000 |
LSE |
14:32:23 |
|
64 |
4,193.0000 |
LSE |
14:32:46 |
|
60 |
4,193.0000 |
LSE |
14:32:46 |
|
17 |
4,193.0000 |
LSE |
14:32:46 |
|
399 |
4,193.0000 |
LSE |
14:32:46 |
|
77 |
4,193.0000 |
LSE |
14:32:46 |
|
130 |
4,192.0000 |
LSE |
14:32:50 |
|
129 |
4,192.0000 |
LSE |
14:32:51 |
|
55 |
4,191.0000 |
LSE |
14:33:13 |
|
31 |
4,191.0000 |
LSE |
14:33:13 |
|
126 |
4,194.0000 |
LSE |
14:34:26 |
|
301 |
4,193.0000 |
LSE |
14:34:40 |
|
1,030 |
4,193.0000 |
LSE |
14:34:40 |
|
268 |
4,193.0000 |
LSE |
14:34:40 |
|
351 |
4,191.0000 |
LSE |
14:34:48 |
|
70 |
4,192.0000 |
LSE |
14:35:49 |
|
957 |
4,193.0000 |
LSE |
14:36:05 |
|
41 |
4,190.0000 |
LSE |
14:36:47 |
|
40 |
4,190.0000 |
LSE |
14:36:47 |
|
67 |
4,190.0000 |
LSE |
14:37:20 |
|
134 |
4,191.0000 |
LSE |
14:38:40 |
|
314 |
4,191.0000 |
LSE |
14:38:40 |
|
1,081 |
4,191.0000 |
LSE |
14:38:40 |
|
233 |
4,189.0000 |
LSE |
14:39:13 |
|
66 |
4,189.0000 |
LSE |
14:39:13 |
|
343 |
4,187.0000 |
LSE |
14:39:30 |
|
694 |
4,191.0000 |
LSE |
14:41:16 |
|
65 |
4,191.0000 |
LSE |
14:41:16 |
|
105 |
4,198.0000 |
LSE |
14:43:58 |
|
354 |
4,198.0000 |
LSE |
14:44:55 |
|
122 |
4,198.0000 |
LSE |
14:44:55 |
|
185 |
4,198.0000 |
LSE |
14:44:55 |
|
15 |
4,198.0000 |
LSE |
14:44:55 |
|
354 |
4,198.0000 |
LSE |
14:44:56 |
|
185 |
4,198.0000 |
LSE |
14:44:56 |
|
122 |
4,198.0000 |
LSE |
14:44:56 |
|
178 |
4,198.0000 |
LSE |
14:44:57 |
|
744 |
4,197.0000 |
LSE |
14:45:04 |
|
61 |
4,195.0000 |
LSE |
14:45:09 |
|
18 |
4,195.0000 |
LSE |
14:45:09 |
|
81 |
4,196.0000 |
LSE |
14:46:26 |
|
1,121 |
4,199.0000 |
LSE |
14:47:31 |
|
323 |
4,200.0000 |
LSE |
14:48:17 |
|
278 |
4,199.0000 |
LSE |
14:48:42 |
|
65 |
4,199.0000 |
LSE |
14:48:42 |
|
174 |
4,198.0000 |
LSE |
14:48:49 |
|
87 |
4,195.0000 |
LSE |
14:50:06 |
|
453 |
4,195.0000 |
LSE |
14:50:06 |
|
90 |
4,193.0000 |
LSE |
14:50:30 |
|
95 |
4,194.0000 |
LSE |
14:51:58 |
|
722 |
4,194.0000 |
LSE |
14:51:58 |
|
111 |
4,193.0000 |
LSE |
14:52:30 |
|
231 |
4,192.0000 |
LSE |
14:52:53 |
|
342 |
4,192.0000 |
LSE |
14:53:31 |
|
149 |
4,191.0000 |
LSE |
14:53:35 |
|
229 |
4,191.0000 |
LSE |
14:54:11 |
|
19 |
4,190.0000 |
LSE |
14:54:11 |
|
52 |
4,190.0000 |
LSE |
14:54:18 |
|
64 |
4,190.0000 |
LSE |
14:54:18 |
|
92 |
4,189.0000 |
LSE |
14:54:44 |
|
114 |
4,188.0000 |
LSE |
14:54:54 |
|
78 |
4,187.0000 |
LSE |
14:55:29 |
|
242 |
4,186.0000 |
LSE |
14:55:44 |
|
114 |
4,187.0000 |
LSE |
14:55:49 |
|
64 |
4,189.0000 |
LSE |
14:56:52 |
|
217 |
4,190.0000 |
LSE |
14:57:16 |
|
623 |
4,191.0000 |
LSE |
14:57:41 |
|
71 |
4,187.0000 |
LSE |
14:59:54 |
|
1,182 |
4,188.0000 |
LSE |
15:00:21 |
|
88 |
4,187.0000 |
LSE |
15:01:16 |
|
65 |
4,187.0000 |
LSE |
15:01:16 |
|
483 |
4,187.0000 |
LSE |
15:01:24 |
|
17 |
4,187.0000 |
LSE |
15:01:28 |
|
79 |
4,187.0000 |
LSE |
15:01:29 |
|
518 |
4,188.0000 |
LSE |
15:02:31 |
|
229 |
4,189.0000 |
LSE |
15:02:54 |
|
43 |
4,188.0000 |
LSE |
15:03:00 |
|
25 |
4,188.0000 |
LSE |
15:03:00 |
|
11 |
4,188.0000 |
LSE |
15:03:01 |
|
68 |
4,188.0000 |
LSE |
15:03:01 |
|
219 |
4,187.0000 |
LSE |
15:03:35 |
|
106 |
4,186.0000 |
LSE |
15:04:07 |
|
67 |
4,186.0000 |
LSE |
15:05:20 |
|
349 |
4,186.0000 |
LSE |
15:05:23 |
|
354 |
4,185.0000 |
LSE |
15:05:30 |
|
103 |
4,185.0000 |
LSE |
15:05:30 |
|
134 |
4,187.0000 |
LSE |
15:05:43 |
|
6 |
4,186.0000 |
LSE |
15:05:52 |
|
84 |
4,186.0000 |
LSE |
15:05:52 |
|
215 |
4,184.0000 |
LSE |
15:06:15 |
|
97 |
4,181.0000 |
LSE |
15:06:34 |
|
74 |
4,179.0000 |
LSE |
15:06:49 |
|
66 |
4,177.0000 |
LSE |
15:07:39 |
|
360 |
4,178.0000 |
LSE |
15:08:05 |
|
212 |
4,178.0000 |
LSE |
15:08:05 |
|
227 |
4,177.0000 |
LSE |
15:08:45 |
|
85 |
4,177.0000 |
LSE |
15:08:45 |
|
320 |
4,176.0000 |
LSE |
15:09:24 |
|
46 |
4,176.0000 |
LSE |
15:09:24 |
|
288 |
4,175.0000 |
LSE |
15:09:34 |
|
2 |
4,176.0000 |
LSE |
15:11:30 |
|
837 |
4,176.0000 |
LSE |
15:11:30 |
|
125 |
4,177.0000 |
LSE |
15:11:50 |
|
208 |
4,176.0000 |
LSE |
15:12:04 |
|
98 |
4,176.0000 |
LSE |
15:12:04 |
|
669 |
4,176.0000 |
LSE |
15:13:41 |
|
432 |
4,177.0000 |
LSE |
15:14:58 |
|
100 |
4,177.0000 |
LSE |
15:15:58 |
|
100 |
4,177.0000 |
LSE |
15:15:58 |
|
11 |
4,177.0000 |
LSE |
15:15:58 |
|
93 |
4,176.0000 |
LSE |
15:16:08 |
|
215 |
4,176.0000 |
LSE |
15:16:08 |
|
85 |
4,176.0000 |
LSE |
15:16:08 |
|
219 |
4,176.0000 |
LSE |
15:16:25 |
|
70 |
4,177.0000 |
LSE |
15:17:07 |
|
175 |
4,176.0000 |
LSE |
15:17:11 |
|
389 |
4,175.0000 |
LSE |
15:17:19 |
|
63 |
4,175.0000 |
LSE |
15:17:28 |
|
111 |
4,176.0000 |
LSE |
15:17:34 |
|
143 |
4,175.0000 |
LSE |
15:17:46 |
|
139 |
4,180.0000 |
LSE |
15:19:52 |
|
315 |
4,180.0000 |
LSE |
15:19:52 |
|
102 |
4,180.0000 |
LSE |
15:20:48 |
|
1,042 |
4,186.0000 |
LSE |
15:21:04 |
|
156 |
4,186.0000 |
LSE |
15:21:10 |
|
126 |
4,184.0000 |
LSE |
15:22:16 |
|
118 |
4,184.0000 |
LSE |
15:22:16 |
|
203 |
4,184.0000 |
LSE |
15:22:16 |
|
68 |
4,184.0000 |
LSE |
15:22:33 |
|
157 |
4,183.0000 |
LSE |
15:23:01 |
|
400 |
4,187.0000 |
LSE |
15:23:32 |
|
431 |
4,187.0000 |
LSE |
15:24:45 |
|
62 |
4,187.0000 |
LSE |
15:24:45 |
|
69 |
4,186.0000 |
LSE |
15:25:19 |
|
85 |
4,186.0000 |
LSE |
15:25:19 |
|
739 |
4,187.0000 |
LSE |
15:26:52 |
|
8 |
4,187.0000 |
LSE |
15:26:52 |
|
58 |
4,187.0000 |
LSE |
15:26:52 |
|
25 |
4,186.0000 |
LSE |
15:26:56 |
|
268 |
4,186.0000 |
LSE |
15:26:58 |
|
244 |
4,185.0000 |
LSE |
15:27:05 |
|
73 |
4,184.0000 |
LSE |
15:27:26 |
|
325 |
4,183.0000 |
LSE |
15:28:12 |
|
927 |
4,185.0000 |
LSE |
15:30:33 |
|
94 |
4,188.0000 |
LSE |
15:31:43 |
|
376 |
4,189.0000 |
LSE |
15:31:55 |
|
595 |
4,188.0000 |
LSE |
15:32:01 |
|
95 |
4,188.0000 |
LSE |
15:32:56 |
|
239 |
4,191.0000 |
LSE |
15:33:38 |
|
1,408 |
4,195.0000 |
LSE |
15:36:09 |
|
64 |
4,194.0000 |
LSE |
15:37:08 |
|
88 |
4,194.0000 |
LSE |
15:37:08 |
|
450 |
4,196.0000 |
LSE |
15:38:45 |
|
137 |
4,195.0000 |
LSE |
15:39:17 |
|
111 |
4,195.0000 |
LSE |
15:39:17 |
|
276 |
4,194.0000 |
LSE |
15:39:29 |
|
635 |
4,195.0000 |
LSE |
15:40:22 |
|
73 |
4,195.0000 |
LSE |
15:40:22 |
|
327 |
4,196.0000 |
LSE |
15:40:58 |
|
382 |
4,196.0000 |
LSE |
15:40:58 |
|
171 |
4,195.0000 |
LSE |
15:41:52 |
|
64 |
4,196.0000 |
LSE |
15:42:52 |
|
310 |
4,195.0000 |
LSE |
15:43:00 |
|
106 |
4,194.0000 |
LSE |
15:43:55 |
|
540 |
4,195.0000 |
LSE |
15:45:29 |
|
37 |
4,195.0000 |
LSE |
15:45:29 |
|
65 |
4,194.0000 |
LSE |
15:45:55 |
|
627 |
4,194.0000 |
LSE |
15:45:55 |
|
3 |
4,194.0000 |
LSE |
15:46:09 |
|
88 |
4,194.0000 |
LSE |
15:46:09 |
|
162 |
4,195.0000 |
LSE |
15:47:16 |
|
64 |
4,194.0000 |
LSE |
15:47:49 |
|
667 |
4,194.0000 |
LSE |
15:47:49 |
|
107 |
4,195.0000 |
LSE |
15:48:50 |
|
315 |
4,195.0000 |
LSE |
15:50:44 |
|
204 |
4,195.0000 |
LSE |
15:50:44 |
|
401 |
4,195.0000 |
LSE |
15:50:44 |
|
74 |
4,195.0000 |
LSE |
15:50:52 |
|
898 |
4,194.0000 |
LSE |
15:51:17 |
|
64 |
4,194.0000 |
LSE |
15:51:17 |
|
194 |
4,195.0000 |
LSE |
15:53:08 |
|
34 |
4,195.0000 |
LSE |
15:53:08 |
|
154 |
4,196.0000 |
LSE |
15:54:53 |
|
540 |
4,196.0000 |
LSE |
15:54:53 |
|
73 |
4,198.0000 |
LSE |
15:55:52 |
|
42 |
4,198.0000 |
LSE |
15:55:52 |
|
31 |
4,198.0000 |
LSE |
15:55:52 |
|
2,049 |
4,197.0000 |
LSE |
15:56:17 |
|
272 |
4,197.0000 |
LSE |
15:56:51 |
|
324 |
4,197.0000 |
LSE |
15:56:51 |
|
112 |
4,197.0000 |
LSE |
15:56:51 |
|
112 |
4,196.0000 |
LSE |
15:57:33 |
|
84 |
4,195.0000 |
LSE |
15:58:02 |
|
482 |
4,200.0000 |
LSE |
15:59:28 |
|
897 |
4,199.0000 |
LSE |
16:00:02 |
|
27 |
4,199.0000 |
LSE |
16:00:50 |
|
195 |
4,199.0000 |
LSE |
16:00:55 |
|
177 |
4,198.0000 |
LSE |
16:01:07 |
|
90 |
4,198.0000 |
LSE |
16:01:07 |
|
189 |
4,198.0000 |
LSE |
16:01:07 |
|
1,051 |
4,199.0000 |
LSE |
16:04:36 |
|
887 |
4,199.0000 |
LSE |
16:04:36 |
|
24 |
4,201.0000 |
LSE |
16:05:46 |
|
137 |
4,201.0000 |
LSE |
16:05:46 |
|
196 |
4,201.0000 |
LSE |
16:05:46 |
|
58 |
4,201.0000 |
LSE |
16:05:46 |
|
31 |
4,201.0000 |
LSE |
16:05:46 |
|
675 |
4,203.0000 |
LSE |
16:07:18 |
|
189 |
4,203.0000 |
LSE |
16:07:18 |
|
45 |
4,203.0000 |
LSE |
16:07:18 |
|
381 |
4,202.0000 |
LSE |
16:07:20 |
|
163 |
4,202.0000 |
LSE |
16:07:20 |
|
44 |
4,202.0000 |
LSE |
16:07:33 |
|
119 |
4,202.0000 |
LSE |
16:07:33 |
|
263 |
4,202.0000 |
LSE |
16:08:00 |
|
229 |
4,201.0000 |
LSE |
16:08:57 |
|
176 |
4,202.0000 |
LSE |
16:09:57 |
|
199 |
4,202.0000 |
LSE |
16:09:57 |
|
836 |
4,201.0000 |
LSE |
16:10:25 |
|
308 |
4,200.0000 |
LSE |
16:11:24 |
|
604 |
4,199.0000 |
LSE |
16:11:32 |
|
118 |
4,198.0000 |
LSE |
16:11:47 |
|
189 |
4,197.0000 |
LSE |
16:12:32 |
|
56 |
4,196.0000 |
LSE |
16:12:34 |
|
441 |
4,196.0000 |
LSE |
16:12:34 |
|
19 |
4,195.0000 |
LSE |
16:13:12 |
|
53 |
4,195.0000 |
LSE |
16:13:12 |
|
23 |
4,195.0000 |
LSE |
16:13:12 |
|
379 |
4,193.0000 |
LSE |
16:13:30 |
|
224 |
4,192.0000 |
LSE |
16:14:00 |
|
343 |
4,192.0000 |
LSE |
16:14:27 |
|
9 |
4,192.0000 |
LSE |
16:15:03 |
|
1,007 |
4,194.0000 |
LSE |
16:15:30 |
|
79 |
4,194.0000 |
LSE |
16:15:34 |
|
70 |
4,193.0000 |
LSE |
16:16:01 |
|
245 |
4,192.0000 |
LSE |
16:16:35 |
|
128 |
4,192.0000 |
LSE |
16:17:39 |
|
268 |
4,192.0000 |
LSE |
16:18:07 |
|
698 |
4,192.0000 |
LSE |
16:18:07 |
|
212 |
4,191.0000 |
LSE |
16:19:21 |
|
161 |
4,191.0000 |
LSE |
16:19:21 |
|
704 |
4,191.0000 |
LSE |
16:19:21 |
|
172 |
4,190.0000 |
LSE |
16:19:36 |
|
413 |
4,193.0000 |
LSE |
16:21:35 |
|
218 |
4,193.0000 |
LSE |
16:21:35 |
|
100 |
4,193.0000 |
LSE |
16:21:35 |
|
169 |
4,193.0000 |
LSE |
16:21:35 |
|
1,192 |
4,194.0000 |
LSE |
16:23:08 |
|
201 |
4,195.0000 |
LSE |
16:24:08 |
|
114 |
4,195.0000 |
LSE |
16:24:08 |
|
329 |
4,195.0000 |
LSE |
16:24:08 |
|
229 |
4,195.0000 |
LSE |
16:24:09 |
|
458 |
4,195.0000 |
LSE |
16:24:09 |
|
3 |
4,195.0000 |
LSE |
16:24:40 |
|
100 |
4,191.0000 |
LSE |
16:26:55 |
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.
