Menu Search

Company Announcements

Serco Group PLC

Transaction in Own Shares

Source: RNS
RNS Number : 5336X
Serco Group PLC
02 September 2025
 

Serco Group plc

Legal Entity Identifier: 549300PT2CIHYN5GWJ21

 

Transactions in own shares

 

Serco Group plc (the Company) announces the purchase of 280,097 ordinary shares of 2 pence each (the Ordinary Shares) through J.P. Morgan Securities plc on 1 September 2025.

 

The Company intends to hold all of the purchased Ordinary Shares in treasury.

 

Since the announcement of the share buy-back programme on 7 August 2025 (the Programme), the Company has purchased a total of 4,062,966 Ordinary Shares.

 

Following the transactions referred to in this announcement, the Company holds 4,062,966 Ordinary Shares in treasury and has 1,019,792,277 Ordinary Shares in issue (excluding treasury shares). The total number of Ordinary Shares with voting rights will be 1,019,792,277 which may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Financial Conduct Authority's Disclosure Guidance and Transparency Rules.

 

The table below contains detailed information about the purchases referred to above.

 

Schedule of Purchases

 

Shares purchased: Serco Group plc (ISIN: GB0007973794)

 

Date of purchases: 1 September 2025

 

Investment firm: J.P. Morgan Securities plc

 

Aggregate information:

 

Venue

Aggregated number of ordinary shares purchased

Volume-weighted average price per share

Lowest price per share

Highest price per share

London Stock Exchange

280,097

220.9743

218.6000

221.8000

 

In accordance with Article 5(1)(b) of Regulation (EU) No. 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018) (the Market Abuse Regulation) detailed information about the individual purchases can be seen below.

 

Individual transactions:

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:01:09

700

219.2000

XLON

07002070000003956-E0OL8kyy9RDZ

08:06:44

558

218.6000

XLON

05002050000004961-E0OL8kyy9hjd

08:06:44

1,336

218.6000

XLON

07002070000004396-E0OL8kyy9hjb

08:07:41

400

219.8000

XLON

05002050000005235-E0OL8kyy9jKT

08:09:30

1,815

219.8000

XLON

07002070000005474-E0OL8kyy9mQm

08:12:40

577

219.8000

XLON

05002050000005872-E0OL8kyy9rzw

08:12:40

716

219.8000

XLON

07002070000005919-E0OL8kyy9rzy

08:16:32

1,383

220.2000

XLON

07002070000009142-E0OL8kyy9xWT

08:17:32

292

220.2000

XLON

07002070000009754-E0OL8kyy9ywg

08:17:32

100

220.2000

XLON

07002070000009754-E0OL8kyy9ywi

08:18:12

595

220.2000

XLON

05002050000010022-E0OL8kyy9zf6

08:18:12

1,063

220.2000

XLON

05002050000010022-E0OL8kyy9zf9

08:19:12

832

220.2000

XLON

05002050000011598-E0OL8kyyA0ze

08:19:52

510

220.2000

XLON

07002070000012956-E0OL8kyyA1iH

08:19:52

427

220.2000

XLON

07002070000012956-E0OL8kyyA1iJ

08:19:52

950

220.2000

XLON

07002070000012956-E0OL8kyyA1iL

08:19:52

106

220.2000

XLON

07002070000012956-E0OL8kyyA1iN

08:21:00

422

220.2000

XLON

07002070000014712-E0OL8kyyA3UY

08:21:30

1,511

219.8000

XLON

05002050000006953-E0OL8kyyA4I5

08:39:47

34

220.0000

XLON

07002070000016143-E0OL8kyyAOWt

08:39:47

68

220.0000

XLON

07002070000016143-E0OL8kyyAOXc

08:39:47

101

220.0000

XLON

07002070000016143-E0OL8kyyAOY7

08:39:47

100

220.0000

XLON

07002070000016143-E0OL8kyyAOYG

08:39:56

1,305

220.0000

XLON

07002070000016143-E0OL8kyyAOwZ

08:40:43

1,845

220.0000

XLON

05002050000023756-E0OL8kyyAPp0

08:40:44

368

220.0000

XLON

07002070000024202-E0OL8kyyAPpZ

08:40:44

537

220.0000

XLON

07002070000024202-E0OL8kyyAPpb

08:40:44

463

220.0000

XLON

07002070000024202-E0OL8kyyAPpd

08:41:38

147

220.0000

XLON

05002050000024137-E0OL8kyyAQWM

08:41:38

31

220.0000

XLON

05002050000024137-E0OL8kyyAQWO

08:41:38

3

220.0000

XLON

05002050000024137-E0OL8kyyAQWQ

08:42:01

1,264

220.0000

XLON

05002050000024137-E0OL8kyyAQgh

08:45:42

278

220.0000

XLON

05002050000024137-E0OL8kyyAUCa

08:45:42

232

220.0000

XLON

05002050000024774-E0OL8kyyAUCc

08:50:00

284

220.0000

XLON

05002050000024774-E0OL8kyyAY0z

08:50:00

723

220.0000

XLON

05002050000024774-E0OL8kyyAY11

08:50:03

1,233

220.0000

XLON

05002050000028522-E0OL8kyyAYAm

08:50:08

338

220.0000

XLON

05002050000028575-E0OL8kyyAYHQ

08:50:08

1,265

220.0000

XLON

05002050000028575-E0OL8kyyAYHU

08:50:18

1,233

220.0000

XLON

05002050000028730-E0OL8kyyAYPO

08:50:33

1,480

220.0000

XLON

07002070000029104-E0OL8kyyAYfe

08:52:01

708

220.0000

XLON

05002050000029221-E0OL8kyyAZk7

08:52:01

462

220.0000

XLON

05002050000029221-E0OL8kyyAZkE

08:52:01

102

220.0000

XLON

05002050000029221-E0OL8kyyAZkG

08:55:04

208

220.0000

XLON

05002050000029221-E0OL8kyyAcF9

08:55:04

992

220.0000

XLON

05002050000029885-E0OL8kyyAcFB

08:55:04

546

220.0000

XLON

05002050000029885-E0OL8kyyAcFE

08:55:05

345

220.0000

XLON

07002070000031305-E0OL8kyyAcFj

08:55:05

336

220.0000

XLON

07002070000031305-E0OL8kyyAcFl

08:55:09

97

220.0000

XLON

07002070000031333-E0OL8kyyAcMF

09:01:04

1,460

220.2000

XLON

07002070000035092-E0OL8kyyAhCR

09:01:05

846

220.2000

XLON

07002070000035177-E0OL8kyyAhDb

09:15:03

34

220.2000

XLON

07002070000035177-E0OL8kyyAuYb

09:15:03

34

220.2000

XLON

07002070000035177-E0OL8kyyAuYd

09:16:41

879

220.2000

XLON

05002050000035115-E0OL8kyyAw7R

09:16:41

303

220.2000

XLON

07002070000035177-E0OL8kyyAw7P

09:16:41

390

220.2000

XLON

05002050000035115-E0OL8kyyAw7T

09:16:46

845

220.4000

XLON

07002070000044892-E0OL8kyyAwEg

09:19:55

551

220.4000

XLON

07002070000044892-E0OL8kyyAz35

09:23:52

634

220.6000

XLON

07002070000046927-E0OL8kyyB32q

09:23:52

710

220.6000

XLON

07002070000046927-E0OL8kyyB32s

09:23:53

1,939

220.6000

XLON

05002050000047469-E0OL8kyyB364

09:23:54

2,330

220.6000

XLON

07002070000047644-E0OL8kyyB377

09:23:55

1,057

220.6000

XLON

05002050000047487-E0OL8kyyB39C

09:24:07

1,433

220.6000

XLON

05002050000047487-E0OL8kyyB3N9

09:27:32

876

220.8000

XLON

05002050000048474-E0OL8kyyB6UV

09:27:32

1,222

220.8000

XLON

07002070000048596-E0OL8kyyB6UP

09:27:48

1,218

220.8000

XLON

07002070000049137-E0OL8kyyB73F

09:27:48

653

220.8000

XLON

07002070000049141-E0OL8kyyB73J

09:27:50

1,010

220.8000

XLON

05002050000049080-E0OL8kyyB74Y

09:29:05

487

220.8000

XLON

05002050000049080-E0OL8kyyB8Jj

09:29:05

804

220.8000

XLON

05002050000049091-E0OL8kyyB8Jl

09:29:06

456

220.8000

XLON

05002050000049596-E0OL8kyyB8Ky

09:29:07

1,218

220.8000

XLON

05002050000049610-E0OL8kyyB8M3

09:29:08

22

220.8000

XLON

05002050000049611-E0OL8kyyB8Mc

09:29:08

265

220.8000

XLON

05002050000049611-E0OL8kyyB8Me

09:29:09

72

220.8000

XLON

05002050000049618-E0OL8kyyB8N0

09:29:10

1,705

220.8000

XLON

07002070000049793-E0OL8kyyB8Np

09:29:10

1,344

220.6000

XLON

05002050000047593-E0OL8kyyB8OH

09:30:50

459

220.6000

XLON

07002070000051256-E0OL8kyyB9TS

09:30:50

1,700

220.6000

XLON

07002070000051256-E0OL8kyyB9TU

10:00:30

1,560

220.8000

XLON

05002050000055858-E0OL8kyyBUUp

10:00:30

661

220.8000

XLON

07002070000057575-E0OL8kyyBUUr

10:00:31

1,684

220.8000

XLON

07002070000062164-E0OL8kyyBUXx

10:00:32

261

220.8000

XLON

07002070000062170-E0OL8kyyBUYf

10:01:14

15

221.0000

XLON

05002050000062257-E0OL8kyyBUxR

10:01:15

3

221.0000

XLON

05002050000062263-E0OL8kyyBUy7

10:01:15

3

221.0000

XLON

05002050000062263-E0OL8kyyBUy9

10:08:39

34

221.0000

XLON

05002050000062263-E0OL8kyyBazx

10:08:39

1,644

221.0000

XLON

05002050000062263-E0OL8kyyBb00

10:08:40

2,040

221.0000

XLON

05002050000064608-E0OL8kyyBb0p

10:08:41

1,938

221.0000

XLON

07002070000064871-E0OL8kyyBb1J

10:10:42

1,461

221.0000

XLON

05002050000064618-E0OL8kyyBcFT

10:10:45

1,401

221.0000

XLON

07002070000065438-E0OL8kyyBcG5

10:10:45

327

221.0000

XLON

07002070000065438-E0OL8kyyBcG7

10:10:46

1,357

221.0000

XLON

07002070000065446-E0OL8kyyBcGI

10:10:47

1,201

221.0000

XLON

07002070000065448-E0OL8kyyBcGh

10:10:48

403

221.0000

XLON

07002070000065448-E0OL8kyyBcGz

10:10:48

48

221.0000

XLON

07002070000065455-E0OL8kyyBcH1

10:10:48

1,199

221.0000

XLON

07002070000065455-E0OL8kyyBcH3

10:11:02

1,604

221.0000

XLON

05002050000065308-E0OL8kyyBcSd

10:12:42

1,824

221.0000

XLON

07002070000066056-E0OL8kyyBdT5

10:14:22

1,436

221.0000

XLON

07002070000066492-E0OL8kyyBeJg

10:15:50

1,565

220.8000

XLON

07002070000062177-E0OL8kyyBfGO

10:15:58

1,194

220.6000

XLON

05002050000051169-E0OL8kyyBfOC

10:15:58

509

220.6000

XLON

05002050000051169-E0OL8kyyBfOF

10:21:02

1,603

220.6000

XLON

05002050000068290-E0OL8kyyBimH

10:24:22

1,606

220.6000

XLON

07002070000069617-E0OL8kyyBl8t

10:27:27

1,452

220.6000

XLON

05002050000070355-E0OL8kyyBnEY

10:28:00

1,189

220.6000

XLON

07002070000070644-E0OL8kyyBnW0

10:28:00

219

220.6000

XLON

07002070000070644-E0OL8kyyBnW3

10:31:09

1,352

220.6000

XLON

05002050000070935-E0OL8kyyBpMN

10:33:18

14

220.6000

XLON

07002070000072301-E0OL8kyyBrBu

10:35:34

1,418

220.6000

XLON

07002070000072301-E0OL8kyyBsgn

10:38:25

1,598

220.6000

XLON

05002050000073158-E0OL8kyyBuQ1

10:39:22

1,225

220.6000

XLON

05002050000074073-E0OL8kyyBuv1

10:39:22

280

220.6000

XLON

05002050000074073-E0OL8kyyBuv5

10:41:02

47

220.6000

XLON

07002070000074812-E0OL8kyyBvl4

10:41:02

686

220.6000

XLON

07002070000074812-E0OL8kyyBvl6

10:42:42

1,340

220.6000

XLON

07002070000075315-E0OL8kyyBwxY

10:44:22

350

220.6000

XLON

05002050000075652-E0OL8kyyBxsS

10:44:22

538

220.6000

XLON

05002050000075652-E0OL8kyyBxsU

10:44:22

137

220.6000

XLON

05002050000075652-E0OL8kyyBxsW

10:46:02

463

220.6000

XLON

05002050000076197-E0OL8kyyBytU

10:46:02

538

220.6000

XLON

05002050000076197-E0OL8kyyBytW

10:46:02

216

220.6000

XLON

05002050000076197-E0OL8kyyBytY

10:47:42

801

220.6000

XLON

07002070000076950-E0OL8kyyBzjS

10:49:22

801

220.6000

XLON

05002050000077356-E0OL8kyyC0eL

10:50:19

1,210

220.4000

XLON

07002070000070291-E0OL8kyyC134

10:51:02

699

220.4000

XLON

07002070000078136-E0OL8kyyC24t

10:53:51

646

220.2000

XLON

07002070000078740-E0OL8kyyC3tD

10:57:43

75

220.4000

XLON

05002050000080178-E0OL8kyyC5yE

10:57:43

122

220.4000

XLON

05002050000080178-E0OL8kyyC5yG

10:58:43

633

220.4000

XLON

07002070000080701-E0OL8kyyC6XT

10:59:23

1,197

220.4000

XLON

05002050000080719-E0OL8kyyC70t

11:01:03

66

220.6000

XLON

05002050000081408-E0OL8kyyC8Uw

11:02:03

549

220.6000

XLON

05002050000081729-E0OL8kyyC949

11:03:43

876

220.6000

XLON

07002070000082366-E0OL8kyyC9vZ

11:05:23

301

220.6000

XLON

05002050000082674-E0OL8kyyCAko

11:05:23

645

220.6000

XLON

05002050000082674-E0OL8kyyCAkv

11:11:13

587

220.6000

XLON

05002050000082880-E0OL8kyyCEPH

11:11:13

345

220.6000

XLON

05002050000082880-E0OL8kyyCEPJ

11:12:43

184

220.6000

XLON

05002050000085087-E0OL8kyyCFYf

11:12:43

204

220.6000

XLON

05002050000085087-E0OL8kyyCFYi

11:12:43

23

220.6000

XLON

05002050000085087-E0OL8kyyCFYm

11:13:09

934

220.6000

XLON

05002050000085087-E0OL8kyyCFrW

11:14:24

213

220.6000

XLON

05002050000085588-E0OL8kyyCGQw

11:14:24

612

220.6000

XLON

05002050000085588-E0OL8kyyCGR3

11:16:03

750

220.6000

XLON

05002050000086121-E0OL8kyyCHcm

11:16:03

193

220.6000

XLON

05002050000086121-E0OL8kyyCHco

11:17:43

504

220.6000

XLON

07002070000086845-E0OL8kyyCId4

11:17:43

137

220.6000

XLON

07002070000086845-E0OL8kyyCId6

11:17:43

164

220.6000

XLON

07002070000086845-E0OL8kyyCId8

11:19:23

124

220.6000

XLON

05002050000087199-E0OL8kyyCJoU

11:19:23

644

220.6000

XLON

05002050000087199-E0OL8kyyCJoW

11:19:23

192

220.6000

XLON

05002050000087199-E0OL8kyyCJoY

11:26:03

59

220.8000

XLON

05002050000088943-E0OL8kyyCNQs

11:30:45

1,472

221.0000

XLON

07002070000090106-E0OL8kyyCPt7

11:31:21

1,162

221.0000

XLON

07002070000090463-E0OL8kyyCQM3

11:32:43

1,232

221.0000

XLON

05002050000090915-E0OL8kyyCR1p

11:34:02

933

220.8000

XLON

05002050000088969-E0OL8kyyCRap

11:36:03

599

221.0000

XLON

05002050000091820-E0OL8kyyCSmh

11:36:03

238

221.0000

XLON

05002050000091820-E0OL8kyyCSmj

11:37:43

695

221.0000

XLON

07002070000092404-E0OL8kyyCTly

11:37:43

94

221.0000

XLON

07002070000092404-E0OL8kyyCTm0

11:39:23

292

221.0000

XLON

07002070000092869-E0OL8kyyCUdU

11:39:23

144

221.0000

XLON

07002070000092869-E0OL8kyyCUdW

11:39:23

10

221.0000

XLON

07002070000092869-E0OL8kyyCUdY

11:39:24

351

220.8000

XLON

05002050000091399-E0OL8kyyCUe2

11:47:29

34

220.8000

XLON

05002050000091399-E0OL8kyyCaBV

11:54:22

265

220.8000

XLON

05002050000091399-E0OL8kyyCdjL

11:54:22

623

220.8000

XLON

07002070000093865-E0OL8kyyCdjP

11:54:22

728

220.8000

XLON

07002070000096749-E0OL8kyyCdjR

11:54:23

701

220.8000

XLON

05002050000097499-E0OL8kyyCdk9

11:54:23

701

220.8000

XLON

05002050000097499-E0OL8kyyCdkB

11:56:00

108

220.8000

XLON

05002050000097499-E0OL8kyyCeSO

11:56:00

108

220.8000

XLON

05002050000097499-E0OL8kyyCeSR

12:27:57

406

220.8000

XLON

05002050000097499-E0OL8kyyCwaI

12:27:57

578

220.8000

XLON

07002070000098105-E0OL8kyyCwaK

12:30:11

123

220.8000

XLON

07002070000098105-E0OL8kyyCxea

12:30:11

277

220.8000

XLON

07002070000098105-E0OL8kyyCxeg

12:30:11

572

220.8000

XLON

07002070000101642-E0OL8kyyCxei

12:30:11

800

220.8000

XLON

07002070000109050-E0OL8kyyCxek

12:35:00

319

221.0000

XLON

05002050000111094-E0OL8kyyD0iS

12:35:00

623

221.0000

XLON

05002050000111094-E0OL8kyyD0iU

12:35:00

791

221.0000

XLON

05002050000111094-E0OL8kyyD0iW

12:35:00

502

221.0000

XLON

05002050000111094-E0OL8kyyD0iY

12:35:00

106

221.0000

XLON

05002050000111094-E0OL8kyyD0ia

12:35:00

700

221.0000

XLON

05002050000111094-E0OL8kyyD0ic

12:35:01

1,067

221.0000

XLON

07002070000111241-E0OL8kyyD0kn

12:35:01

746

221.0000

XLON

07002070000111241-E0OL8kyyD0kq

12:35:02

1,678

221.0000

XLON

07002070000111246-E0OL8kyyD0lE

12:35:02

738

221.0000

XLON

07002070000111246-E0OL8kyyD0lI

12:35:02

304

221.0000

XLON

07002070000111246-E0OL8kyyD0lL

12:35:03

1,395

221.0000

XLON

07002070000111252-E0OL8kyyD0lr

12:35:03

599

221.0000

XLON

07002070000111252-E0OL8kyyD0lu

12:35:05

1,994

221.0000

XLON

05002050000111106-E0OL8kyyD0mk

12:36:00

2,144

220.8000

XLON

05002050000109546-E0OL8kyyD1PB

12:36:03

805

221.0000

XLON

05002050000111507-E0OL8kyyD1SB

12:36:03

230

221.0000

XLON

05002050000111507-E0OL8kyyD1SD

12:37:43

465

221.0000

XLON

05002050000112145-E0OL8kyyD2RR

12:37:43

411

221.0000

XLON

05002050000112145-E0OL8kyyD2RT

12:39:23

824

220.8000

XLON

07002070000112869-E0OL8kyyD3JR

12:43:38

783

221.4000

XLON

07002070000113857-E0OL8kyyD5cr

12:44:23

360

221.4000

XLON

05002050000114209-E0OL8kyyD5ui

12:44:23

3

221.4000

XLON

05002050000114209-E0OL8kyyD5uk

12:46:03

949

221.4000

XLON

05002050000114845-E0OL8kyyD7FW

12:49:19

926

221.2000

XLON

05002050000113518-E0OL8kyyD9Ry

12:49:23

80

221.2000

XLON

07002070000116102-E0OL8kyyD9UH

12:49:56

158

221.2000

XLON

07002070000116102-E0OL8kyyD9hk

12:49:56

869

221.2000

XLON

07002070000116102-E0OL8kyyD9hm

12:55:17

1,379

221.8000

XLON

05002050000117531-E0OL8kyyDCnz

12:55:34

80

221.6000

XLON

05002050000116937-E0OL8kyyDCvz

12:55:38

606

221.6000

XLON

05002050000116937-E0OL8kyyDCx9

13:22:01

313

221.6000

XLON

05002050000120958-E0OL8kyyDSXJ

13:22:01

669

221.6000

XLON

07002070000118500-E0OL8kyyDSXH

13:22:02

1,892

221.8000

XLON

05002050000127380-E0OL8kyyDSXv

13:22:02

92

221.8000

XLON

05002050000127380-E0OL8kyyDSXz

13:22:03

85

221.8000

XLON

05002050000127380-E0OL8kyyDSYc

13:22:03

1,796

221.8000

XLON

07002070000127513-E0OL8kyyDSYe

13:22:03

395

221.6000

XLON

05002050000120958-E0OL8kyyDSYk

13:22:03

621

221.6000

XLON

07002070000122917-E0OL8kyyDSYm

13:22:29

1,094

221.6000

XLON

05002050000127476-E0OL8kyyDSwN

13:22:29

670

221.6000

XLON

05002050000127476-E0OL8kyyDSwP

13:30:02

880

221.8000

XLON

07002070000130258-E0OL8kyyDXQY

13:30:02

510

221.8000

XLON

07002070000130258-E0OL8kyyDXQa

13:30:02

329

221.8000

XLON

07002070000130258-E0OL8kyyDXQc

13:30:02

1,704

221.8000

XLON

07002070000130258-E0OL8kyyDXQe

13:31:03

103

221.8000

XLON

07002070000130667-E0OL8kyyDXz8

13:31:03

788

221.8000

XLON

07002070000130667-E0OL8kyyDXzA

13:31:03

37

221.8000

XLON

07002070000130667-E0OL8kyyDXzC

13:31:03

551

221.8000

XLON

07002070000130667-E0OL8kyyDXzE

13:31:03

102

221.8000

XLON

07002070000130667-E0OL8kyyDXzG

13:32:43

913

221.8000

XLON

07002070000131332-E0OL8kyyDYom

13:32:43

239

221.8000

XLON

07002070000131332-E0OL8kyyDYoo

13:34:24

191

221.8000

XLON

05002050000131822-E0OL8kyyDaju

13:34:24

960

221.8000

XLON

05002050000131822-E0OL8kyyDajw

13:34:24

7

221.8000

XLON

05002050000131822-E0OL8kyyDajy

13:36:03

743

221.8000

XLON

05002050000132481-E0OL8kyyDbvK

13:36:03

225

221.8000

XLON

05002050000132481-E0OL8kyyDbvM

13:37:43

1,002

221.8000

XLON

05002050000133104-E0OL8kyyDd0a

13:39:23

88

221.8000

XLON

07002070000133862-E0OL8kyyDeG0

13:39:23

35

221.8000

XLON

07002070000133862-E0OL8kyyDeG2

13:39:23

660

221.8000

XLON

07002070000133862-E0OL8kyyDeG4

13:41:03

306

221.8000

XLON

05002050000134298-E0OL8kyyDexY

13:41:03

625

221.8000

XLON

05002050000134298-E0OL8kyyDexa

13:42:43

100

221.8000

XLON

07002070000134917-E0OL8kyyDfgf

13:42:43

712

221.8000

XLON

07002070000134917-E0OL8kyyDfgh

13:44:23

38

221.8000

XLON

05002050000135407-E0OL8kyyDgd2

13:44:23

905

221.8000

XLON

05002050000135407-E0OL8kyyDgd4

13:46:03

37

221.8000

XLON

05002050000136073-E0OL8kyyDi0V

13:46:03

106

221.8000

XLON

05002050000136073-E0OL8kyyDi0X

13:46:03

252

221.8000

XLON

05002050000136073-E0OL8kyyDi0Z

13:46:03

100

221.8000

XLON

05002050000136073-E0OL8kyyDi0b

13:46:03

263

221.8000

XLON

05002050000136073-E0OL8kyyDi0d

13:46:43

1,390

221.4000

XLON

07002070000128396-E0OL8kyyDiKQ

13:48:23

699

221.2000

XLON

07002070000136715-E0OL8kyyDjHI

13:50:33

473

221.2000

XLON

05002050000137585-E0OL8kyyDkwm

13:50:40

66

221.2000

XLON

05002050000137585-E0OL8kyyDkyq

13:51:03

699

221.2000

XLON

05002050000137841-E0OL8kyyDl9n

13:52:43

807

221.2000

XLON

07002070000138630-E0OL8kyyDlwD

13:52:43

538

221.0000

XLON

05002050000137221-E0OL8kyyDlwc

13:54:23

753

221.0000

XLON

05002050000139036-E0OL8kyyDmll

13:57:17

305

221.0000

XLON

05002050000139564-E0OL8kyyDoKE

13:59:51

233

221.0000

XLON

05002050000139564-E0OL8kyyDq9q

14:02:03

470

221.2000

XLON

05002050000142197-E0OL8kyyDs3B

14:02:03

62

221.2000

XLON

05002050000142197-E0OL8kyyDs3D

14:02:03

100

221.2000

XLON

05002050000142197-E0OL8kyyDs3F

14:02:03

354

221.2000

XLON

05002050000142197-E0OL8kyyDs3H

14:02:43

635

221.2000

XLON

07002070000142578-E0OL8kyyDsnB

14:02:44

329

221.2000

XLON

07002070000142578-E0OL8kyyDstM

14:04:23

724

221.2000

XLON

05002050000143000-E0OL8kyyDuC4

14:04:23

379

221.2000

XLON

05002050000143000-E0OL8kyyDuC6

14:13:34

809

221.2000

XLON

07002070000143728-E0OL8kyyE0iq

14:13:34

690

221.2000

XLON

07002070000146425-E0OL8kyyE0iu

14:14:20

29

221.0000

XLON

05002050000141763-E0OL8kyyE1Li

14:14:20

1,204

221.0000

XLON

05002050000141763-E0OL8kyyE1Ln

14:15:12

999

221.0000

XLON

07002070000147062-E0OL8kyyE21v

14:16:03

665

221.2000

XLON

05002050000147503-E0OL8kyyE2jx

14:16:03

309

221.2000

XLON

05002050000147503-E0OL8kyyE2jz

14:19:40

1,078

221.4000

XLON

05002050000148428-E0OL8kyyE6Ii

14:21:16

1,665

221.4000

XLON

05002050000149269-E0OL8kyyE7GT

14:22:43

959

221.4000

XLON

07002070000150040-E0OL8kyyE8cg

14:24:34

96

221.4000

XLON

07002070000150686-E0OL8kyyEA5G

14:27:06

948

221.4000

XLON

07002070000150686-E0OL8kyyECdz

14:29:01

661

221.6000

XLON

05002050000153002-E0OL8kyyEDo9

14:29:01

1,064

221.6000

XLON

05002050000153002-E0OL8kyyEDoB

14:35:07

1,218

221.6000

XLON

05002050000153168-E0OL8kyyEKQB

14:35:07

539

221.6000

XLON

05002050000156811-E0OL8kyyEKQH

14:35:07

566

221.6000

XLON

05002050000157021-E0OL8kyyEKQJ

14:35:42

530

221.4000

XLON

07002070000152160-E0OL8kyyELAg

14:35:42

702

221.4000

XLON

07002070000152160-E0OL8kyyELAj

14:36:03

1,168

221.4000

XLON

05002050000157625-E0OL8kyyELa2

14:36:03

485

221.4000

XLON

05002050000157625-E0OL8kyyELa6

14:36:04

365

221.4000

XLON

05002050000157625-E0OL8kyyELar

14:37:43

1,016

221.4000

XLON

07002070000158472-E0OL8kyyEMeb

14:37:43

378

221.4000

XLON

07002070000158472-E0OL8kyyEMed

14:39:38

1,153

221.4000

XLON

07002070000159203-E0OL8kyyEOH0

14:39:40

361

221.4000

XLON

07002070000159203-E0OL8kyyEOIe

14:41:07

1

221.4000

XLON

05002050000159921-E0OL8kyyEPgK

14:41:34

6

221.4000

XLON

05002050000159921-E0OL8kyyEQ0y

14:41:34

914

221.4000

XLON

05002050000159921-E0OL8kyyEQ10

14:42:43

876

221.4000

XLON

07002070000160840-E0OL8kyyEQiI

14:42:43

457

221.4000

XLON

07002070000160840-E0OL8kyyEQiL

14:43:47

493

221.2000

XLON

07002070000157037-E0OL8kyyERll

14:43:47

295

221.2000

XLON

07002070000157037-E0OL8kyyERln

14:44:23

817

221.2000

XLON

07002070000161555-E0OL8kyyESI8

14:46:03

470

221.2000

XLON

07002070000162320-E0OL8kyyEU4N

14:46:03

411

221.2000

XLON

07002070000162320-E0OL8kyyEU4P

14:47:43

200

221.2000

XLON

07002070000163000-E0OL8kyyEVaf

14:49:38

1,551

221.4000

XLON

07002070000163934-E0OL8kyyEXPd

14:51:03

1,234

221.4000

XLON

05002050000164332-E0OL8kyyEZHp

14:52:43

633

221.4000

XLON

05002050000164974-E0OL8kyyEaak

14:52:43

264

221.4000

XLON

05002050000164974-E0OL8kyyEaam

14:52:43

330

221.4000

XLON

05002050000164974-E0OL8kyyEaao

14:54:23

118

221.4000

XLON

05002050000165589-E0OL8kyyEc1t

14:54:23

672

221.4000

XLON

05002050000165589-E0OL8kyyEc1v

14:55:48

649

221.2000

XLON

05002050000163307-E0OL8kyyEda8

14:56:19

1,180

221.2000

XLON

05002050000166205-E0OL8kyyEe6G

15:00:23

198

221.4000

XLON

07002070000168220-E0OL8kyyEhqf

15:00:23

963

221.4000

XLON

07002070000168220-E0OL8kyyEhqh

15:01:03

7

221.4000

XLON

07002070000168531-E0OL8kyyEiQ8

15:01:03

681

221.4000

XLON

07002070000168531-E0OL8kyyEiQA

15:01:03

600

221.4000

XLON

07002070000168531-E0OL8kyyEiQC

15:01:03

73

221.4000

XLON

07002070000168531-E0OL8kyyEiQE

15:01:04

585

221.2000

XLON

05002050000166837-E0OL8kyyEiR9

15:03:29

14

221.2000

XLON

05002050000166837-E0OL8kyyEkG4

15:03:42

232

221.2000

XLON

05002050000166837-E0OL8kyyEkR8

15:03:42

448

221.2000

XLON

07002070000169242-E0OL8kyyEkRE

15:03:42

188

221.2000

XLON

07002070000169242-E0OL8kyyEkSL

15:06:53

879

221.2000

XLON

05002050000169665-E0OL8kyyEnnM

15:07:02

237

221.2000

XLON

05002050000169665-E0OL8kyyEnu4

15:07:53

878

221.2000

XLON

05002050000171133-E0OL8kyyEoVo

15:08:32

404

221.2000

XLON

05002050000171133-E0OL8kyyEoul

15:10:06

91

221.2000

XLON

05002050000171133-E0OL8kyyEqO1

15:10:06

1,217

221.2000

XLON

05002050000171686-E0OL8kyyEqO5

15:11:03

1,060

221.2000

XLON

07002070000172571-E0OL8kyyErcn

15:13:26

245

221.2000

XLON

05002050000172974-E0OL8kyyEt97

15:13:54

1,033

221.2000

XLON

05002050000172974-E0OL8kyyEtZJ

15:14:36

1,027

221.2000

XLON

07002070000173867-E0OL8kyyEu8K

15:29:51

1,384

221.2000

XLON

05002050000179257-E0OL8kyyF70a

15:29:51

713

221.2000

XLON

05002050000179257-E0OL8kyyF70e

15:29:51

335

221.2000

XLON

05002050000179257-E0OL8kyyF70k

15:29:52

70

221.4000

XLON

07002070000179502-E0OL8kyyF71Q

15:29:52

142

221.4000

XLON

07002070000179502-E0OL8kyyF71S

15:29:52

1,738

221.4000

XLON

07002070000179502-E0OL8kyyF71U

15:29:52

1,738

221.4000

XLON

07002070000179502-E0OL8kyyF71W

15:29:52

750

221.4000

XLON

07002070000179502-E0OL8kyyF71Y

15:29:52

1,072

221.4000

XLON

07002070000179502-E0OL8kyyF71a

15:29:53

160

221.2000

XLON

05002050000179257-E0OL8kyyF72C

15:32:48

87

221.6000

XLON

07002070000180646-E0OL8kyyF9eg

15:32:48

203

221.6000

XLON

07002070000180646-E0OL8kyyF9em

15:32:48

269

221.6000

XLON

07002070000180646-E0OL8kyyF9es

15:32:48

2,227

221.6000

XLON

07002070000180646-E0OL8kyyF9eu

15:34:28

2,269

221.6000

XLON

07002070000181263-E0OL8kyyFAfW

15:36:03

1,978

221.6000

XLON

05002050000181556-E0OL8kyyFBqd

15:37:44

1,276

221.6000

XLON

05002050000182187-E0OL8kyyFDCS

15:39:24

1,277

221.6000

XLON

05002050000182799-E0OL8kyyFEoo

15:39:48

2,119

221.4000

XLON

07002070000180024-E0OL8kyyFF8g

15:41:04

1,194

221.4000

XLON

07002070000183633-E0OL8kyyFH5A

15:42:01

938

221.0000

XLON

05002050000183386-E0OL8kyyFIN3

15:42:44

392

221.2000

XLON

05002050000183978-E0OL8kyyFJMX

15:42:44

308

221.2000

XLON

05002050000183978-E0OL8kyyFJMZ

15:42:44

51

221.2000

XLON

05002050000183978-E0OL8kyyFJMb

15:44:24

699

221.2000

XLON

05002050000184487-E0OL8kyyFKrQ

15:44:24

247

221.2000

XLON

05002050000184487-E0OL8kyyFKrS

15:46:04

641

221.0000

XLON

07002070000185338-E0OL8kyyFMOW

15:46:04

592

221.0000

XLON

07002070000185338-E0OL8kyyFMOZ

15:47:44

1,212

221.2000

XLON

05002050000185755-E0OL8kyyFNs4

15:49:24

162

221.2000

XLON

05002050000186395-E0OL8kyyFPHR

15:49:24

105

221.2000

XLON

05002050000186395-E0OL8kyyFPHT

15:49:24

719

221.2000

XLON

05002050000186395-E0OL8kyyFPHV

15:51:04

296

221.2000

XLON

05002050000187100-E0OL8kyyFQi1

15:51:04

750

221.2000

XLON

05002050000187100-E0OL8kyyFQi3

15:51:04

161

221.2000

XLON

05002050000187100-E0OL8kyyFQi5

15:51:04

422

221.2000

XLON

05002050000187100-E0OL8kyyFQi7

15:52:44

1,586

221.0000

XLON

05002050000187691-E0OL8kyyFRcY

15:54:24

876

221.0000

XLON

05002050000188360-E0OL8kyyFSyl

15:56:04

921

221.2000

XLON

05002050000189025-E0OL8kyyFUkK

15:56:04

511

221.2000

XLON

05002050000189025-E0OL8kyyFUkM

15:57:44

1,047

221.2000

XLON

05002050000189635-E0OL8kyyFWAV

15:57:44

713

221.2000

XLON

05002050000189635-E0OL8kyyFWAX

15:57:54

472

221.0000

XLON

05002050000188360-E0OL8kyyFWXz

15:59:26

975

221.2000

XLON

05002050000190299-E0OL8kyyFYDp

15:59:52

368

221.2000

XLON

05002050000190299-E0OL8kyyFYlt

16:01:04

2,113

221.4000

XLON

07002070000191479-E0OL8kyyFapG

16:02:44

1,289

221.4000

XLON

05002050000191860-E0OL8kyyFcKN

16:04:06

166

221.2000

XLON

05002050000190299-E0OL8kyyFdZh

16:04:24

1,149

221.2000

XLON

07002070000192671-E0OL8kyyFe0J

16:08:00

698

221.2000

XLON

07002070000192671-E0OL8kyyFh2m

16:08:00

834

221.2000

XLON

07002070000193297-E0OL8kyyFh2q

16:11:54

642

221.4000

XLON

07002070000195377-E0OL8kyyFkvG

16:12:11

1,588

221.4000

XLON

07002070000195377-E0OL8kyyFlXM

16:12:11

575

221.4000

XLON

05002050000195338-E0OL8kyyFlXQ

16:12:11

84

221.4000

XLON

07002070000195377-E0OL8kyyFlXO

16:13:02

1,314

221.4000

XLON

05002050000195813-E0OL8kyyFmOT

16:13:03

896

221.4000

XLON

05002050000195813-E0OL8kyyFmPP

16:14:43

498

221.4000

XLON

07002070000196701-E0OL8kyyFnvQ

16:15:12

76

221.4000

XLON

07002070000196701-E0OL8kyyFoSB

16:15:16

175

221.4000

XLON

07002070000196701-E0OL8kyyFoYV

16:17:48

104

221.6000

XLON

05002050000197551-E0OL8kyyFrUd

16:17:48

644

221.6000

XLON

05002050000197551-E0OL8kyyFrUf

16:17:48

356

221.6000

XLON

05002050000197551-E0OL8kyyFrUh

16:17:48

1,163

221.6000

XLON

05002050000197551-E0OL8kyyFrUj

16:17:48

204

221.6000

XLON

05002050000197551-E0OL8kyyFrUl

16:17:48

1,500

221.6000

XLON

05002050000197551-E0OL8kyyFrUn

16:17:48

672

221.6000

XLON

05002050000197551-E0OL8kyyFrUp

16:17:49

142

221.4000

XLON

07002070000196701-E0OL8kyyFrWX

16:17:49

546

221.4000

XLON

05002050000197104-E0OL8kyyFrWc

16:17:49

1,765

221.4000

XLON

07002070000196701-E0OL8kyyFrWa

16:19:52

1,110

221.4000

XLON

05002050000197832-E0OL8kyyFtXM

16:20:01

797

221.4000

XLON

05002050000197832-E0OL8kyyFtp9

 

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 or visit 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.
 
END
 
 
POSLBMFTMTBMBJA