Transaction in Own Shares
Source: RNS
British American Tobacco p.l.c.
18 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: |
15 August 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
131,650 |
|
Highest price paid per share (pence): |
4,246.00p |
|
Lowest price paid per share (pence): |
4,131.00p |
|
Volume weighted average price paid per share (pence): |
4,177.0572p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,191,194,776 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 15 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 |
15/08/2025 |
131,650 |
4,177.0572 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
15/08/2025 |
0 |
0.0000 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
15/08/2025 |
0 |
0.0000 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
1,762 |
4,239.00 |
LSE |
08:00:06 |
|
238 |
4,246.00 |
LSE |
08:00:59 |
|
93 |
4,241.00 |
LSE |
08:01:17 |
|
84 |
4,241.00 |
LSE |
08:01:17 |
|
79 |
4,238.00 |
LSE |
08:01:34 |
|
79 |
4,236.00 |
LSE |
08:01:42 |
|
74 |
4,229.00 |
LSE |
08:02:10 |
|
176 |
4,227.00 |
LSE |
08:02:34 |
|
87 |
4,228.00 |
LSE |
08:03:01 |
|
162 |
4,219.00 |
LSE |
08:03:32 |
|
167 |
4,220.00 |
LSE |
08:04:03 |
|
74 |
4,215.00 |
LSE |
08:04:28 |
|
115 |
4,228.00 |
LSE |
08:06:03 |
|
297 |
4,228.00 |
LSE |
08:06:03 |
|
120 |
4,226.00 |
LSE |
08:06:29 |
|
213 |
4,225.00 |
LSE |
08:07:31 |
|
89 |
4,221.00 |
LSE |
08:08:06 |
|
101 |
4,221.00 |
LSE |
08:08:06 |
|
166 |
4,212.00 |
LSE |
08:09:16 |
|
118 |
4,208.00 |
LSE |
08:09:20 |
|
29 |
4,198.00 |
LSE |
08:12:36 |
|
43 |
4,198.00 |
LSE |
08:12:36 |
|
72 |
4,197.00 |
LSE |
08:13:16 |
|
171 |
4,198.00 |
LSE |
08:14:31 |
|
121 |
4,198.00 |
LSE |
08:14:31 |
|
137 |
4,195.00 |
LSE |
08:15:32 |
|
99 |
4,197.00 |
LSE |
08:15:50 |
|
75 |
4,195.00 |
LSE |
08:16:00 |
|
92 |
4,192.00 |
LSE |
08:16:38 |
|
96 |
4,195.00 |
LSE |
08:17:15 |
|
72 |
4,193.00 |
LSE |
08:18:12 |
|
131 |
4,193.00 |
LSE |
08:19:59 |
|
132 |
4,193.00 |
LSE |
08:19:59 |
|
180 |
4,193.00 |
LSE |
08:19:59 |
|
208 |
4,189.00 |
LSE |
08:20:40 |
|
215 |
4,188.00 |
LSE |
08:20:40 |
|
500 |
4,188.00 |
LSE |
08:20:40 |
|
285 |
4,188.00 |
LSE |
08:20:40 |
|
55 |
4,186.00 |
LSE |
08:20:55 |
|
23 |
4,186.00 |
LSE |
08:20:55 |
|
226 |
4,189.00 |
LSE |
08:21:58 |
|
65 |
4,191.00 |
LSE |
08:22:24 |
|
116 |
4,191.00 |
LSE |
08:23:10 |
|
65 |
4,191.00 |
LSE |
08:23:29 |
|
75 |
4,190.00 |
LSE |
08:25:33 |
|
170 |
4,190.00 |
LSE |
08:25:33 |
|
139 |
4,191.00 |
LSE |
08:25:33 |
|
61 |
4,191.00 |
LSE |
08:26:33 |
|
106 |
4,189.00 |
LSE |
08:26:44 |
|
64 |
4,188.00 |
LSE |
08:27:08 |
|
236 |
4,186.00 |
LSE |
08:28:50 |
|
84 |
4,186.00 |
LSE |
08:28:57 |
|
72 |
4,189.00 |
LSE |
08:29:24 |
|
285 |
4,196.00 |
LSE |
08:31:38 |
|
43 |
4,196.00 |
LSE |
08:31:38 |
|
262 |
4,200.00 |
LSE |
08:32:53 |
|
63 |
4,198.00 |
LSE |
08:34:22 |
|
156 |
4,198.00 |
LSE |
08:34:22 |
|
65 |
4,195.00 |
LSE |
08:35:08 |
|
63 |
4,194.00 |
LSE |
08:35:17 |
|
73 |
4,190.00 |
LSE |
08:36:12 |
|
1,017 |
4,196.00 |
LSE |
08:45:00 |
|
124 |
4,196.00 |
LSE |
08:45:35 |
|
326 |
4,196.00 |
LSE |
08:48:26 |
|
295 |
4,199.00 |
LSE |
08:50:15 |
|
509 |
4,201.00 |
LSE |
08:57:57 |
|
123 |
4,200.00 |
LSE |
08:57:58 |
|
79 |
4,199.00 |
LSE |
08:58:30 |
|
68 |
4,197.00 |
LSE |
08:59:54 |
|
499 |
4,200.00 |
LSE |
09:01:38 |
|
136 |
4,196.00 |
LSE |
09:02:54 |
|
125 |
4,195.00 |
LSE |
09:05:26 |
|
18 |
4,195.00 |
LSE |
09:05:26 |
|
346 |
4,195.00 |
LSE |
09:05:26 |
|
77 |
4,194.00 |
LSE |
09:05:32 |
|
70 |
4,192.00 |
LSE |
09:06:02 |
|
67 |
4,190.00 |
LSE |
09:09:05 |
|
289 |
4,190.00 |
LSE |
09:09:05 |
|
102 |
4,189.00 |
LSE |
09:09:10 |
|
70 |
4,187.00 |
LSE |
09:09:43 |
|
424 |
4,190.00 |
LSE |
09:13:28 |
|
52 |
4,190.00 |
LSE |
09:14:44 |
|
99 |
4,190.00 |
LSE |
09:14:44 |
|
75 |
4,189.00 |
LSE |
09:15:07 |
|
63 |
4,190.00 |
LSE |
09:15:27 |
|
67 |
4,189.00 |
LSE |
09:17:06 |
|
119 |
4,189.00 |
LSE |
09:17:06 |
|
81 |
4,191.00 |
LSE |
09:17:33 |
|
73 |
4,189.00 |
LSE |
09:18:55 |
|
92 |
4,188.00 |
LSE |
09:19:25 |
|
72 |
4,186.00 |
LSE |
09:19:35 |
|
149 |
4,186.00 |
LSE |
09:20:59 |
|
66 |
4,186.00 |
LSE |
09:20:59 |
|
81 |
4,187.00 |
LSE |
09:22:31 |
|
122 |
4,186.00 |
LSE |
09:23:31 |
|
140 |
4,186.00 |
LSE |
09:23:31 |
|
70 |
4,185.00 |
LSE |
09:23:53 |
|
73 |
4,184.00 |
LSE |
09:24:40 |
|
50 |
4,185.00 |
LSE |
09:26:34 |
|
112 |
4,185.00 |
LSE |
09:26:35 |
|
2 |
4,185.00 |
LSE |
09:26:45 |
|
6 |
4,183.00 |
LSE |
09:27:26 |
|
99 |
4,183.00 |
LSE |
09:27:26 |
|
82 |
4,182.00 |
LSE |
09:27:32 |
|
69 |
4,181.00 |
LSE |
09:28:25 |
|
68 |
4,182.00 |
LSE |
09:30:18 |
|
149 |
4,182.00 |
LSE |
09:30:18 |
|
584 |
4,184.00 |
LSE |
09:34:29 |
|
152 |
4,184.00 |
LSE |
09:34:29 |
|
133 |
4,185.00 |
LSE |
09:37:58 |
|
266 |
4,185.00 |
LSE |
09:37:58 |
|
68 |
4,183.00 |
LSE |
09:40:05 |
|
122 |
4,183.00 |
LSE |
09:40:05 |
|
125 |
4,185.00 |
LSE |
09:41:27 |
|
135 |
4,185.00 |
LSE |
09:41:27 |
|
800 |
4,184.00 |
LSE |
09:47:32 |
|
71 |
4,182.00 |
LSE |
09:49:01 |
|
146 |
4,182.00 |
LSE |
09:49:01 |
|
71 |
4,181.00 |
LSE |
09:49:56 |
|
137 |
4,180.00 |
LSE |
09:50:49 |
|
142 |
4,179.00 |
LSE |
09:50:57 |
|
52 |
4,180.00 |
LSE |
09:51:45 |
|
13 |
4,180.00 |
LSE |
09:51:45 |
|
297 |
4,180.00 |
LSE |
09:54:37 |
|
99 |
4,180.00 |
LSE |
09:54:37 |
|
256 |
4,180.00 |
LSE |
09:55:49 |
|
44 |
4,180.00 |
LSE |
09:55:49 |
|
64 |
4,179.00 |
LSE |
09:58:32 |
|
95 |
4,179.00 |
LSE |
09:58:32 |
|
229 |
4,179.00 |
LSE |
09:58:32 |
|
167 |
4,179.00 |
LSE |
10:02:46 |
|
587 |
4,179.00 |
LSE |
10:02:46 |
|
67 |
4,178.00 |
LSE |
10:04:29 |
|
171 |
4,178.00 |
LSE |
10:04:29 |
|
186 |
4,179.00 |
LSE |
10:07:13 |
|
384 |
4,179.00 |
LSE |
10:07:13 |
|
1,319 |
4,177.00 |
LSE |
10:15:29 |
|
360 |
4,177.00 |
LSE |
10:16:10 |
|
824 |
4,176.00 |
LSE |
10:16:47 |
|
75 |
4,176.00 |
LSE |
10:16:47 |
|
97 |
4,174.00 |
LSE |
10:16:59 |
|
277 |
4,174.00 |
LSE |
10:17:48 |
|
719 |
4,176.00 |
LSE |
10:18:15 |
|
235 |
4,174.00 |
LSE |
10:18:46 |
|
1,353 |
4,178.00 |
LSE |
10:22:28 |
|
235 |
4,178.00 |
LSE |
10:26:25 |
|
659 |
4,178.00 |
LSE |
10:26:25 |
|
343 |
4,178.00 |
LSE |
10:28:01 |
|
135 |
4,177.00 |
LSE |
10:28:06 |
|
89 |
4,176.00 |
LSE |
10:28:43 |
|
89 |
4,179.00 |
LSE |
10:28:51 |
|
281 |
4,180.00 |
LSE |
10:31:25 |
|
115 |
4,180.00 |
LSE |
10:31:37 |
|
40 |
4,180.00 |
LSE |
10:31:37 |
|
64 |
4,181.00 |
LSE |
10:32:46 |
|
100 |
4,181.00 |
LSE |
10:33:49 |
|
31 |
4,181.00 |
LSE |
10:33:49 |
|
187 |
4,181.00 |
LSE |
10:34:50 |
|
79 |
4,180.00 |
LSE |
10:36:59 |
|
364 |
4,180.00 |
LSE |
10:36:59 |
|
212 |
4,179.00 |
LSE |
10:37:07 |
|
100 |
4,178.00 |
LSE |
10:37:25 |
|
63 |
4,177.00 |
LSE |
10:38:37 |
|
114 |
4,181.00 |
LSE |
10:44:22 |
|
132 |
4,181.00 |
LSE |
10:44:22 |
|
248 |
4,183.00 |
LSE |
10:47:02 |
|
134 |
4,183.00 |
LSE |
10:47:02 |
|
41 |
4,183.00 |
LSE |
10:47:02 |
|
154 |
4,183.00 |
LSE |
10:47:02 |
|
158 |
4,182.00 |
LSE |
10:47:06 |
|
85 |
4,182.00 |
LSE |
10:47:06 |
|
534 |
4,182.00 |
LSE |
10:47:06 |
|
77 |
4,181.00 |
LSE |
10:47:35 |
|
83 |
4,180.00 |
LSE |
10:48:33 |
|
116 |
4,179.00 |
LSE |
10:49:52 |
|
333 |
4,179.00 |
LSE |
10:49:52 |
|
131 |
4,177.00 |
LSE |
10:50:10 |
|
1,241 |
4,180.00 |
LSE |
10:52:44 |
|
153 |
4,181.00 |
LSE |
10:56:55 |
|
727 |
4,180.00 |
LSE |
10:57:56 |
|
718 |
4,180.00 |
LSE |
10:58:57 |
|
124 |
4,180.00 |
LSE |
10:58:57 |
|
400 |
4,180.00 |
LSE |
10:58:57 |
|
100 |
4,180.00 |
LSE |
10:58:57 |
|
173 |
4,180.00 |
LSE |
10:58:57 |
|
184 |
4,180.00 |
LSE |
10:58:58 |
|
1,488 |
4,179.00 |
LSE |
10:59:32 |
|
168 |
4,181.00 |
LSE |
10:59:32 |
|
71 |
4,182.00 |
LSE |
11:01:23 |
|
192 |
4,182.00 |
LSE |
11:01:23 |
|
288 |
4,181.00 |
LSE |
11:09:41 |
|
863 |
4,181.00 |
LSE |
11:09:41 |
|
294 |
4,181.00 |
LSE |
11:11:00 |
|
274 |
4,180.00 |
LSE |
11:12:23 |
|
29 |
4,181.00 |
LSE |
11:13:30 |
|
303 |
4,183.00 |
LSE |
11:15:03 |
|
57 |
4,183.00 |
LSE |
11:17:06 |
|
84 |
4,183.00 |
LSE |
11:17:06 |
|
143 |
4,182.00 |
LSE |
11:17:52 |
|
189 |
4,182.00 |
LSE |
11:17:52 |
|
66 |
4,181.00 |
LSE |
11:18:31 |
|
157 |
4,180.00 |
LSE |
11:19:02 |
|
65 |
4,180.00 |
LSE |
11:20:46 |
|
71 |
4,180.00 |
LSE |
11:21:32 |
|
122 |
4,179.00 |
LSE |
11:23:33 |
|
178 |
4,178.00 |
LSE |
11:24:20 |
|
28 |
4,178.00 |
LSE |
11:25:55 |
|
53 |
4,178.00 |
LSE |
11:25:55 |
|
82 |
4,177.00 |
LSE |
11:26:06 |
|
86 |
4,177.00 |
LSE |
11:26:06 |
|
75 |
4,176.00 |
LSE |
11:26:59 |
|
89 |
4,179.00 |
LSE |
11:30:31 |
|
77 |
4,179.00 |
LSE |
11:31:32 |
|
88 |
4,179.00 |
LSE |
11:31:33 |
|
77 |
4,179.00 |
LSE |
11:31:33 |
|
104 |
4,179.00 |
LSE |
11:31:33 |
|
238 |
4,179.00 |
LSE |
11:32:41 |
|
93 |
4,178.00 |
LSE |
11:33:31 |
|
86 |
4,177.00 |
LSE |
11:35:05 |
|
88 |
4,176.00 |
LSE |
11:35:11 |
|
113 |
4,176.00 |
LSE |
11:35:11 |
|
72 |
4,174.00 |
LSE |
11:36:40 |
|
88 |
4,171.00 |
LSE |
11:37:26 |
|
277 |
4,170.00 |
LSE |
11:39:54 |
|
71 |
4,170.00 |
LSE |
11:40:19 |
|
152 |
4,170.00 |
LSE |
11:40:20 |
|
61 |
4,173.00 |
LSE |
11:42:33 |
|
72 |
4,171.00 |
LSE |
11:43:12 |
|
81 |
4,169.00 |
LSE |
11:45:11 |
|
229 |
4,170.00 |
LSE |
11:47:38 |
|
86 |
4,169.00 |
LSE |
11:48:14 |
|
136 |
4,168.00 |
LSE |
11:49:49 |
|
62 |
4,168.00 |
LSE |
11:50:48 |
|
65 |
4,167.00 |
LSE |
11:50:48 |
|
95 |
4,167.00 |
LSE |
11:50:48 |
|
94 |
4,167.00 |
LSE |
11:50:48 |
|
68 |
4,164.00 |
LSE |
11:51:51 |
|
75 |
4,163.00 |
LSE |
11:52:53 |
|
180 |
4,162.00 |
LSE |
11:53:01 |
|
492 |
4,161.00 |
LSE |
11:57:00 |
|
112 |
4,160.00 |
LSE |
11:57:09 |
|
92 |
4,161.00 |
LSE |
11:58:00 |
|
157 |
4,162.00 |
LSE |
11:59:42 |
|
233 |
4,163.00 |
LSE |
12:02:16 |
|
116 |
4,163.00 |
LSE |
12:03:23 |
|
22 |
4,163.00 |
LSE |
12:03:23 |
|
56 |
4,163.00 |
LSE |
12:03:23 |
|
100 |
4,162.00 |
LSE |
12:04:59 |
|
127 |
4,162.00 |
LSE |
12:04:59 |
|
163 |
4,161.00 |
LSE |
12:05:11 |
|
126 |
4,161.00 |
LSE |
12:06:32 |
|
158 |
4,159.00 |
LSE |
12:08:41 |
|
166 |
4,158.00 |
LSE |
12:09:05 |
|
101 |
4,160.00 |
LSE |
12:09:47 |
|
163 |
4,161.00 |
LSE |
12:10:41 |
|
74 |
4,162.00 |
LSE |
12:12:43 |
|
117 |
4,166.00 |
LSE |
12:13:42 |
|
69 |
4,165.00 |
LSE |
12:15:22 |
|
104 |
4,165.00 |
LSE |
12:15:22 |
|
84 |
4,164.00 |
LSE |
12:16:42 |
|
80 |
4,162.00 |
LSE |
12:17:00 |
|
140 |
4,161.00 |
LSE |
12:18:07 |
|
152 |
4,161.00 |
LSE |
12:21:15 |
|
215 |
4,161.00 |
LSE |
12:21:15 |
|
125 |
4,161.00 |
LSE |
12:22:12 |
|
151 |
4,160.00 |
LSE |
12:23:07 |
|
64 |
4,158.00 |
LSE |
12:24:40 |
|
263 |
4,159.00 |
LSE |
12:28:26 |
|
197 |
4,159.00 |
LSE |
12:28:26 |
|
130 |
4,157.00 |
LSE |
12:28:38 |
|
33 |
4,157.00 |
LSE |
12:28:40 |
|
51 |
4,157.00 |
LSE |
12:28:40 |
|
52 |
4,156.00 |
LSE |
12:30:11 |
|
204 |
4,156.00 |
LSE |
12:30:11 |
|
1 |
4,156.00 |
LSE |
12:30:11 |
|
56 |
4,156.00 |
LSE |
12:30:32 |
|
142 |
4,156.00 |
LSE |
12:30:32 |
|
94 |
4,156.00 |
LSE |
12:31:49 |
|
84 |
4,156.00 |
LSE |
12:31:49 |
|
98 |
4,160.00 |
LSE |
12:36:59 |
|
89 |
4,162.00 |
LSE |
12:37:50 |
|
250 |
4,161.00 |
LSE |
12:39:11 |
|
80 |
4,153.00 |
LSE |
12:39:11 |
|
181 |
4,153.00 |
LSE |
12:39:11 |
|
68 |
4,152.00 |
LSE |
12:39:53 |
|
69 |
4,151.00 |
LSE |
12:40:36 |
|
172 |
4,152.00 |
LSE |
12:42:52 |
|
155 |
4,152.00 |
LSE |
12:43:34 |
|
104 |
4,152.00 |
LSE |
12:43:34 |
|
69 |
4,152.00 |
LSE |
12:44:01 |
|
58 |
4,151.00 |
LSE |
12:46:51 |
|
5 |
4,151.00 |
LSE |
12:46:51 |
|
335 |
4,151.00 |
LSE |
12:47:37 |
|
85 |
4,151.00 |
LSE |
12:49:12 |
|
4 |
4,151.00 |
LSE |
12:50:11 |
|
259 |
4,151.00 |
LSE |
12:50:11 |
|
76 |
4,150.00 |
LSE |
12:51:41 |
|
67 |
4,139.00 |
LSE |
12:53:09 |
|
68 |
4,136.00 |
LSE |
12:54:09 |
|
67 |
4,134.00 |
LSE |
12:55:14 |
|
68 |
4,133.00 |
LSE |
12:56:50 |
|
181 |
4,134.00 |
LSE |
12:58:28 |
|
153 |
4,134.00 |
LSE |
12:59:46 |
|
143 |
4,133.00 |
LSE |
12:59:52 |
|
69 |
4,134.00 |
LSE |
13:01:47 |
|
71 |
4,133.00 |
LSE |
13:01:51 |
|
104 |
4,133.00 |
LSE |
13:02:07 |
|
62 |
4,132.00 |
LSE |
13:03:21 |
|
666 |
4,132.00 |
LSE |
13:03:51 |
|
85 |
4,132.00 |
LSE |
13:03:51 |
|
100 |
4,132.00 |
LSE |
13:03:51 |
|
256 |
4,132.00 |
LSE |
13:03:51 |
|
177 |
4,132.00 |
LSE |
13:03:51 |
|
138 |
4,132.00 |
LSE |
13:03:51 |
|
318 |
4,132.00 |
LSE |
13:03:51 |
|
260 |
4,132.00 |
LSE |
13:03:51 |
|
261 |
4,133.00 |
LSE |
13:04:50 |
|
85 |
4,131.00 |
LSE |
13:06:52 |
|
82 |
4,138.00 |
LSE |
13:08:34 |
|
243 |
4,138.00 |
LSE |
13:08:34 |
|
77 |
4,137.00 |
LSE |
13:09:31 |
|
180 |
4,137.00 |
LSE |
13:11:31 |
|
130 |
4,140.00 |
LSE |
13:12:19 |
|
174 |
4,139.00 |
LSE |
13:12:44 |
|
126 |
4,138.00 |
LSE |
13:13:31 |
|
93 |
4,136.00 |
LSE |
13:14:34 |
|
208 |
4,139.00 |
LSE |
13:16:18 |
|
111 |
4,140.00 |
LSE |
13:16:53 |
|
117 |
4,141.00 |
LSE |
13:17:13 |
|
95 |
4,141.00 |
LSE |
13:20:26 |
|
341 |
4,141.00 |
LSE |
13:21:16 |
|
185 |
4,141.00 |
LSE |
13:23:25 |
|
160 |
4,144.00 |
LSE |
13:24:59 |
|
87 |
4,143.00 |
LSE |
13:25:43 |
|
90 |
4,143.00 |
LSE |
13:26:21 |
|
77 |
4,143.00 |
LSE |
13:26:52 |
|
108 |
4,143.00 |
LSE |
13:31:56 |
|
19 |
4,143.00 |
LSE |
13:31:57 |
|
15 |
4,143.00 |
LSE |
13:31:57 |
|
15 |
4,143.00 |
LSE |
13:31:57 |
|
22 |
4,143.00 |
LSE |
13:31:57 |
|
15 |
4,143.00 |
LSE |
13:31:57 |
|
35 |
4,143.00 |
LSE |
13:31:58 |
|
177 |
4,142.00 |
LSE |
13:32:03 |
|
78 |
4,142.00 |
LSE |
13:32:03 |
|
92 |
4,142.00 |
LSE |
13:33:40 |
|
344 |
4,143.00 |
LSE |
13:35:55 |
|
146 |
4,142.00 |
LSE |
13:36:21 |
|
11 |
4,143.00 |
LSE |
13:37:31 |
|
116 |
4,144.00 |
LSE |
13:38:53 |
|
234 |
4,150.00 |
LSE |
13:40:06 |
|
129 |
4,149.00 |
LSE |
13:41:03 |
|
297 |
4,148.00 |
LSE |
13:41:16 |
|
269 |
4,150.00 |
LSE |
13:43:39 |
|
247 |
4,161.00 |
LSE |
13:46:42 |
|
160 |
4,161.00 |
LSE |
13:47:13 |
|
180 |
4,159.00 |
LSE |
13:47:14 |
|
75 |
4,158.00 |
LSE |
13:49:42 |
|
92 |
4,156.00 |
LSE |
13:50:02 |
|
65 |
4,153.00 |
LSE |
13:50:23 |
|
65 |
4,158.00 |
LSE |
13:51:36 |
|
403 |
4,158.00 |
LSE |
13:52:40 |
|
61 |
4,157.00 |
LSE |
13:54:04 |
|
279 |
4,159.00 |
LSE |
13:56:00 |
|
153 |
4,159.00 |
LSE |
13:56:00 |
|
498 |
4,171.00 |
LSE |
13:58:29 |
|
159 |
4,170.00 |
LSE |
13:59:24 |
|
116 |
4,169.00 |
LSE |
13:59:35 |
|
310 |
4,172.00 |
LSE |
14:01:20 |
|
71 |
4,166.00 |
LSE |
14:02:03 |
|
75 |
4,165.00 |
LSE |
14:02:39 |
|
126 |
4,163.00 |
LSE |
14:03:28 |
|
126 |
4,161.00 |
LSE |
14:03:45 |
|
41 |
4,161.00 |
LSE |
14:03:45 |
|
148 |
4,161.00 |
LSE |
14:04:41 |
|
535 |
4,164.00 |
LSE |
14:09:25 |
|
149 |
4,164.00 |
LSE |
14:09:25 |
|
131 |
4,166.00 |
LSE |
14:12:46 |
|
250 |
4,166.00 |
LSE |
14:12:46 |
|
218 |
4,166.00 |
LSE |
14:12:46 |
|
659 |
4,167.00 |
LSE |
14:15:56 |
|
78 |
4,168.00 |
LSE |
14:16:52 |
|
376 |
4,171.00 |
LSE |
14:18:14 |
|
590 |
4,174.00 |
LSE |
14:21:21 |
|
22 |
4,173.00 |
LSE |
14:21:44 |
|
51 |
4,173.00 |
LSE |
14:21:44 |
|
126 |
4,176.00 |
LSE |
14:23:56 |
|
88 |
4,176.00 |
LSE |
14:23:56 |
|
100 |
4,176.00 |
LSE |
14:23:56 |
|
99 |
4,176.00 |
LSE |
14:23:56 |
|
366 |
4,174.00 |
LSE |
14:26:24 |
|
290 |
4,174.00 |
LSE |
14:26:24 |
|
32 |
4,173.00 |
LSE |
14:29:43 |
|
971 |
4,173.00 |
LSE |
14:29:43 |
|
717 |
4,173.00 |
LSE |
14:29:43 |
|
353 |
4,171.00 |
LSE |
14:29:48 |
|
98 |
4,169.00 |
LSE |
14:29:55 |
|
73 |
4,167.00 |
LSE |
14:29:57 |
|
59 |
4,167.00 |
LSE |
14:29:58 |
|
5 |
4,167.00 |
LSE |
14:29:58 |
|
196 |
4,177.00 |
LSE |
14:30:08 |
|
79 |
4,175.00 |
LSE |
14:30:10 |
|
607 |
4,181.00 |
LSE |
14:30:41 |
|
79 |
4,180.00 |
LSE |
14:30:59 |
|
294 |
4,178.00 |
LSE |
14:31:08 |
|
176 |
4,176.00 |
LSE |
14:31:16 |
|
157 |
4,171.00 |
LSE |
14:31:19 |
|
80 |
4,174.00 |
LSE |
14:32:01 |
|
508 |
4,174.00 |
LSE |
14:32:01 |
|
411 |
4,175.00 |
LSE |
14:32:42 |
|
706 |
4,173.00 |
LSE |
14:33:00 |
|
372 |
4,170.00 |
LSE |
14:33:07 |
|
190 |
4,172.00 |
LSE |
14:34:07 |
|
790 |
4,172.00 |
LSE |
14:34:07 |
|
188 |
4,172.00 |
LSE |
14:34:20 |
|
42 |
4,173.00 |
LSE |
14:34:58 |
|
527 |
4,174.00 |
LSE |
14:35:11 |
|
124 |
4,173.00 |
LSE |
14:35:14 |
|
83 |
4,172.00 |
LSE |
14:35:30 |
|
185 |
4,173.00 |
LSE |
14:35:39 |
|
494 |
4,174.00 |
LSE |
14:36:22 |
|
83 |
4,173.00 |
LSE |
14:36:43 |
|
103 |
4,172.00 |
LSE |
14:38:06 |
|
608 |
4,172.00 |
LSE |
14:38:06 |
|
247 |
4,171.00 |
LSE |
14:38:07 |
|
93 |
4,167.00 |
LSE |
14:38:57 |
|
121 |
4,165.00 |
LSE |
14:39:06 |
|
311 |
4,165.00 |
LSE |
14:39:06 |
|
91 |
4,164.00 |
LSE |
14:39:38 |
|
232 |
4,162.00 |
LSE |
14:40:10 |
|
70 |
4,168.00 |
LSE |
14:41:25 |
|
618 |
4,168.00 |
LSE |
14:41:25 |
|
139 |
4,167.00 |
LSE |
14:41:31 |
|
77 |
4,165.00 |
LSE |
14:42:06 |
|
240 |
4,164.00 |
LSE |
14:42:11 |
|
178 |
4,165.00 |
LSE |
14:42:29 |
|
139 |
4,165.00 |
LSE |
14:43:06 |
|
781 |
4,166.00 |
LSE |
14:44:37 |
|
262 |
4,167.00 |
LSE |
14:45:47 |
|
347 |
4,166.00 |
LSE |
14:46:03 |
|
177 |
4,166.00 |
LSE |
14:46:03 |
|
150 |
4,165.00 |
LSE |
14:46:22 |
|
2 |
4,163.00 |
LSE |
14:46:28 |
|
176 |
4,163.00 |
LSE |
14:46:35 |
|
159 |
4,164.00 |
LSE |
14:46:59 |
|
128 |
4,162.00 |
LSE |
14:47:08 |
|
170 |
4,164.00 |
LSE |
14:48:26 |
|
388 |
4,164.00 |
LSE |
14:48:26 |
|
641 |
4,165.00 |
LSE |
14:49:16 |
|
154 |
4,163.00 |
LSE |
14:49:24 |
|
64 |
4,162.00 |
LSE |
14:49:37 |
|
333 |
4,166.00 |
LSE |
14:50:14 |
|
73 |
4,164.00 |
LSE |
14:51:54 |
|
486 |
4,164.00 |
LSE |
14:51:54 |
|
300 |
4,163.00 |
LSE |
14:52:05 |
|
81 |
4,162.00 |
LSE |
14:52:16 |
|
106 |
4,163.00 |
LSE |
14:54:29 |
|
28 |
4,163.00 |
LSE |
14:54:56 |
|
315 |
4,164.00 |
LSE |
14:56:15 |
|
1,285 |
4,164.00 |
LSE |
14:56:15 |
|
69 |
4,167.00 |
LSE |
15:00:55 |
|
330 |
4,167.00 |
LSE |
15:00:55 |
|
608 |
4,167.00 |
LSE |
15:00:57 |
|
1,624 |
4,166.00 |
LSE |
15:02:12 |
|
506 |
4,166.00 |
LSE |
15:02:12 |
|
817 |
4,168.00 |
LSE |
15:04:08 |
|
168 |
4,166.00 |
LSE |
15:04:46 |
|
472 |
4,169.00 |
LSE |
15:05:57 |
|
618 |
4,168.00 |
LSE |
15:06:06 |
|
828 |
4,169.00 |
LSE |
15:08:17 |
|
125 |
4,170.00 |
LSE |
15:08:28 |
|
110 |
4,170.00 |
LSE |
15:08:46 |
|
142 |
4,169.00 |
LSE |
15:09:21 |
|
361 |
4,168.00 |
LSE |
15:10:24 |
|
47 |
4,168.00 |
LSE |
15:10:24 |
|
207 |
4,162.00 |
LSE |
15:11:48 |
|
310 |
4,163.00 |
LSE |
15:12:38 |
|
175 |
4,163.00 |
LSE |
15:12:38 |
|
52 |
4,176.00 |
LSE |
15:16:08 |
|
262 |
4,176.00 |
LSE |
15:16:08 |
|
454 |
4,175.00 |
LSE |
15:16:21 |
|
803 |
4,175.00 |
LSE |
15:16:21 |
|
419 |
4,178.00 |
LSE |
15:17:18 |
|
366 |
4,179.00 |
LSE |
15:18:10 |
|
471 |
4,178.00 |
LSE |
15:18:52 |
|
161 |
4,177.00 |
LSE |
15:19:23 |
|
115 |
4,176.00 |
LSE |
15:19:40 |
|
72 |
4,176.00 |
LSE |
15:19:51 |
|
80 |
4,175.00 |
LSE |
15:20:07 |
|
365 |
4,178.00 |
LSE |
15:20:46 |
|
89 |
4,176.00 |
LSE |
15:21:08 |
|
521 |
4,175.00 |
LSE |
15:21:18 |
|
254 |
4,175.00 |
LSE |
15:21:18 |
|
392 |
4,177.00 |
LSE |
15:23:10 |
|
6 |
4,176.00 |
LSE |
15:23:49 |
|
83 |
4,176.00 |
LSE |
15:23:50 |
|
412 |
4,178.00 |
LSE |
15:24:52 |
|
322 |
4,178.00 |
LSE |
15:24:52 |
|
317 |
4,177.00 |
LSE |
15:25:12 |
|
111 |
4,178.00 |
LSE |
15:26:31 |
|
317 |
4,180.00 |
LSE |
15:27:04 |
|
616 |
4,179.00 |
LSE |
15:27:18 |
|
430 |
4,180.00 |
LSE |
15:29:47 |
|
757 |
4,182.00 |
LSE |
15:31:36 |
|
83 |
4,181.00 |
LSE |
15:32:35 |
|
30 |
4,180.00 |
LSE |
15:33:29 |
|
519 |
4,180.00 |
LSE |
15:33:29 |
|
102 |
4,178.00 |
LSE |
15:34:22 |
|
725 |
4,178.00 |
LSE |
15:35:25 |
|
459 |
4,180.00 |
LSE |
15:37:35 |
|
282 |
4,180.00 |
LSE |
15:37:35 |
|
37 |
4,180.00 |
LSE |
15:37:35 |
|
155 |
4,180.00 |
LSE |
15:37:35 |
|
75 |
4,180.00 |
LSE |
15:37:35 |
|
177 |
4,179.00 |
LSE |
15:38:10 |
|
282 |
4,178.00 |
LSE |
15:38:13 |
|
94 |
4,177.00 |
LSE |
15:39:35 |
|
63 |
4,178.00 |
LSE |
15:39:45 |
|
68 |
4,177.00 |
LSE |
15:40:52 |
|
689 |
4,177.00 |
LSE |
15:40:52 |
|
483 |
4,181.00 |
LSE |
15:42:39 |
|
110 |
4,181.00 |
LSE |
15:42:39 |
|
46 |
4,181.00 |
LSE |
15:42:39 |
|
632 |
4,180.00 |
LSE |
15:43:02 |
|
154 |
4,180.00 |
LSE |
15:43:02 |
|
14 |
4,180.00 |
LSE |
15:43:02 |
|
73 |
4,180.00 |
LSE |
15:43:52 |
|
761 |
4,181.00 |
LSE |
15:45:07 |
|
73 |
4,180.00 |
LSE |
15:45:36 |
|
658 |
4,181.00 |
LSE |
15:47:33 |
|
378 |
4,180.00 |
LSE |
15:47:39 |
|
74 |
4,180.00 |
LSE |
15:47:39 |
|
21 |
4,180.00 |
LSE |
15:47:39 |
|
816 |
4,183.00 |
LSE |
15:49:18 |
|
1,147 |
4,187.00 |
LSE |
15:51:21 |
|
90 |
4,186.00 |
LSE |
15:51:44 |
|
506 |
4,185.00 |
LSE |
15:54:02 |
|
317 |
4,191.00 |
LSE |
15:55:25 |
|
203 |
4,191.00 |
LSE |
15:55:25 |
|
72 |
4,191.00 |
LSE |
15:55:25 |
|
86 |
4,191.00 |
LSE |
15:55:25 |
|
936 |
4,190.00 |
LSE |
15:55:52 |
|
162 |
4,189.00 |
LSE |
15:56:16 |
|
1,021 |
4,189.00 |
LSE |
15:57:37 |
|
398 |
4,189.00 |
LSE |
15:58:57 |
|
206 |
4,189.00 |
LSE |
15:58:57 |
|
58 |
4,189.00 |
LSE |
15:58:57 |
|
448 |
4,188.00 |
LSE |
15:59:15 |
|
175 |
4,188.00 |
LSE |
15:59:15 |
|
509 |
4,188.00 |
LSE |
15:59:15 |
|
444 |
4,187.00 |
LSE |
15:59:40 |
|
264 |
4,191.00 |
LSE |
16:01:23 |
|
256 |
4,191.00 |
LSE |
16:01:23 |
|
318 |
4,190.00 |
LSE |
16:04:28 |
|
1,075 |
4,190.00 |
LSE |
16:04:28 |
|
128 |
4,190.00 |
LSE |
16:04:28 |
|
251 |
4,189.00 |
LSE |
16:04:53 |
|
260 |
4,188.00 |
LSE |
16:05:00 |
|
226 |
4,186.00 |
LSE |
16:06:47 |
|
204 |
4,186.00 |
LSE |
16:06:47 |
|
169 |
4,186.00 |
LSE |
16:06:47 |
|
1,994 |
4,186.00 |
LSE |
16:08:41 |
|
421 |
4,186.00 |
LSE |
16:08:41 |
|
178 |
4,189.00 |
LSE |
16:10:05 |
|
342 |
4,191.00 |
LSE |
16:10:47 |
|
201 |
4,190.00 |
LSE |
16:11:20 |
|
129 |
4,188.00 |
LSE |
16:11:39 |
|
260 |
4,187.00 |
LSE |
16:11:49 |
|
366 |
4,187.00 |
LSE |
16:11:49 |
|
673 |
4,188.00 |
LSE |
16:13:23 |
|
460 |
4,187.00 |
LSE |
16:13:28 |
|
93 |
4,186.00 |
LSE |
16:13:50 |
|
69 |
4,185.00 |
LSE |
16:14:22 |
|
37 |
4,185.00 |
LSE |
16:14:23 |
|
320 |
4,185.00 |
LSE |
16:14:23 |
|
52 |
4,185.00 |
LSE |
16:14:23 |
|
2 |
4,185.00 |
LSE |
16:14:23 |
|
515 |
4,188.00 |
LSE |
16:17:14 |
|
86 |
4,188.00 |
LSE |
16:17:14 |
|
62 |
4,188.00 |
LSE |
16:17:14 |
|
224 |
4,188.00 |
LSE |
16:17:14 |
|
25 |
4,190.00 |
LSE |
16:17:55 |
|
1,039 |
4,190.00 |
LSE |
16:17:55 |
|
105 |
4,192.00 |
LSE |
16:19:13 |
|
623 |
4,192.00 |
LSE |
16:19:13 |
|
73 |
4,192.00 |
LSE |
16:19:17 |
|
136 |
4,193.00 |
LSE |
16:19:56 |
|
281 |
4,192.00 |
LSE |
16:19:59 |
|
62 |
4,192.00 |
LSE |
16:20:16 |
|
136 |
4,191.00 |
LSE |
16:20:23 |
|
302 |
4,190.00 |
LSE |
16:20:38 |
|
364 |
4,190.00 |
LSE |
16:20:46 |
|
515 |
4,190.00 |
LSE |
16:21:54 |
|
100 |
4,190.00 |
LSE |
16:21:54 |
|
172 |
4,190.00 |
LSE |
16:21:54 |
|
384 |
4,190.00 |
LSE |
16:21:54 |
|
224 |
4,190.00 |
LSE |
16:21:54 |
|
82 |
4,190.00 |
LSE |
16:21:54 |
|
123 |
4,190.00 |
LSE |
16:21:54 |
|
3 |
4,189.00 |
LSE |
16:22:30 |
|
6 |
4,188.00 |
LSE |
16:23:00 |
|
10 |
4,188.00 |
LSE |
16:23:40 |
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.
