Menu Search

Company Announcements

Serco Group PLC

Transaction in Own Shares

Source: RNS
RNS Number : 7152X
Serco Group PLC
03 September 2025
 

Serco Group plc

Legal Entity Identifier: 549300PT2CIHYN5GWJ21

 

Transactions in own shares

 

Serco Group plc (the Company) announces the purchase of 278,694 ordinary shares of 2 pence each (the Ordinary Shares) through J.P. Morgan Securities plc on 2 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 4,341,660 Ordinary Shares.

 

Following the transactions referred to in this announcement, the Company holds 4,341,660 Ordinary Shares in treasury and has 1,019,513,583 Ordinary Shares in issue (excluding treasury shares). The total number of Ordinary Shares with voting rights will be 1,019,513,583 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: 2 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

278,694

217.7709

216.0000

221.4000

 

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

08:01:00

1,140

221.4000

XLON

05002050000003246-E0OLqT2ESqLg

08:01:10

1,537

220.8000

XLON

07002070000003266-E0OLqT2ESr80

08:01:10

17

220.8000

XLON

07002070000003266-E0OLqT2ESr83

08:07:00

978

221.2000

XLON

05002050000004281-E0OLqT2ET5mP

08:07:00

493

221.2000

XLON

05002050000004281-E0OLqT2ET5mR

08:10:14

1,024

220.8000

XLON

07002070000004627-E0OLqT2ETCJP

08:10:14

44

220.8000

XLON

07002070000004627-E0OLqT2ETCJR

08:10:15

6

220.6000

XLON

05002050000003603-E0OLqT2ETCOC

08:11:12

870

220.6000

XLON

05002050000003603-E0OLqT2ETEcR

08:12:00

963

220.6000

XLON

07002070000005101-E0OLqT2ETGlH

08:14:18

1,127

220.4000

XLON

05002050000005178-E0OLqT2ETMty

08:15:03

904

220.2000

XLON

07002070000005500-E0OLqT2ETPQr

08:15:21

600

220.2000

XLON

07002070000005727-E0OLqT2ETPwt

08:15:21

360

220.2000

XLON

07002070000005727-E0OLqT2ETPwv

08:16:01

906

220.2000

XLON

07002070000006539-E0OLqT2ETRN7

08:19:53

247

220.2000

XLON

07002070000006539-E0OLqT2ETXaN

08:19:53

864

220.2000

XLON

05002050000007897-E0OLqT2ETXaS

08:19:53

42

220.0000

XLON

05002050000003911-E0OLqT2ETXax

08:19:53

135

220.0000

XLON

05002050000003911-E0OLqT2ETXbQ

08:19:53

10

220.0000

XLON

05002050000003911-E0OLqT2ETXbS

08:19:55

288

220.0000

XLON

05002050000003911-E0OLqT2ETXfL

08:19:55

22

220.0000

XLON

05002050000003911-E0OLqT2ETXfN

08:20:04

43

220.0000

XLON

05002050000003911-E0OLqT2ETY42

08:20:04

153

219.8000

XLON

05002050000003485-E0OLqT2ETY4N

08:20:19

82

219.8000

XLON

05002050000003485-E0OLqT2ETYxz

08:20:21

345

219.8000

XLON

05002050000003485-E0OLqT2ETZ0C

08:22:42

1,105

220.0000

XLON

05002050000011194-E0OLqT2ETdAD

08:24:21

788

220.0000

XLON

05002050000012420-E0OLqT2ETg3s

08:25:21

835

220.0000

XLON

05002050000013171-E0OLqT2ETh8g

08:26:01

892

220.0000

XLON

07002070000013737-E0OLqT2ETigK

08:27:01

668

220.0000

XLON

05002050000014283-E0OLqT2ETkKR

08:27:41

888

220.0000

XLON

07002070000014763-E0OLqT2ETlgC

08:28:41

541

220.0000

XLON

07002070000015377-E0OLqT2ETnK7

08:29:21

689

220.0000

XLON

05002050000015877-E0OLqT2EToN6

08:29:21

449

220.0000

XLON

05002050000015877-E0OLqT2EToNA

08:31:01

1,612

220.0000

XLON

05002050000017327-E0OLqT2ETs1K

08:31:01

1,704

219.8000

XLON

07002070000010914-E0OLqT2ETs1P

08:31:42

846

219.4000

XLON

05002050000004758-E0OLqT2ETtDs

08:36:13

59

219.0000

XLON

05002050000018474-E0OLqT2EU0xI

08:36:13

5

219.0000

XLON

05002050000018474-E0OLqT2EU0xM

08:36:13

610

219.0000

XLON

05002050000018474-E0OLqT2EU0xP

08:38:43

224

219.0000

XLON

05002050000022586-E0OLqT2EU5Z2

08:38:43

719

219.0000

XLON

05002050000022586-E0OLqT2EU5Z4

08:39:21

1,158

219.0000

XLON

07002070000022986-E0OLqT2EU6gs

08:41:01

972

219.0000

XLON

05002050000023852-E0OLqT2EU9p8

08:41:01

149

219.0000

XLON

05002050000023852-E0OLqT2EU9pA

08:42:13

33

218.8000

XLON

07002070000021975-E0OLqT2EUBp6

08:42:13

998

218.8000

XLON

07002070000021975-E0OLqT2EUBpm

08:42:41

257

218.8000

XLON

05002050000025164-E0OLqT2EUDVI

08:42:41

532

218.8000

XLON

05002050000025164-E0OLqT2EUDVK

08:44:21

350

218.8000

XLON

05002050000026241-E0OLqT2EUGHW

08:44:21

380

218.8000

XLON

05002050000026241-E0OLqT2EUGHY

08:48:41

1,106

218.8000

XLON

07002070000029026-E0OLqT2EUNv6

08:49:21

1,128

218.8000

XLON

05002050000029350-E0OLqT2EUP1a

08:51:01

1,053

218.8000

XLON

05002050000030657-E0OLqT2EUSFo

08:51:01

1,070

218.6000

XLON

05002050000021916-E0OLqT2EUSFz

08:59:21

52

218.4000

XLON

05002050000036877-E0OLqT2EUgJn

08:59:21

326

218.4000

XLON

05002050000036877-E0OLqT2EUgJp

08:59:21

310

218.4000

XLON

05002050000036877-E0OLqT2EUgJr

09:03:42

47

218.4000

XLON

05002050000042368-E0OLqT2EUpsS

09:03:42

8

218.4000

XLON

05002050000042368-E0OLqT2EUpsX

09:03:42

1,181

218.4000

XLON

05002050000042368-E0OLqT2EUpsZ

09:04:22

885

218.4000

XLON

05002050000042863-E0OLqT2EUrSl

09:04:22

446

218.4000

XLON

05002050000042863-E0OLqT2EUrSo

09:05:18

745

218.2000

XLON

05002050000039408-E0OLqT2EUuLG

09:06:02

715

218.2000

XLON

07002070000044386-E0OLqT2EUvpd

09:06:02

505

218.2000

XLON

07002070000044386-E0OLqT2EUvpf

09:06:02

291

218.2000

XLON

07002070000044386-E0OLqT2EUvph

09:07:42

527

218.2000

XLON

07002070000045556-E0OLqT2EUyU2

09:09:22

1,172

218.0000

XLON

05002050000046695-E0OLqT2EV1ph

09:11:02

1,253

218.0000

XLON

05002050000047785-E0OLqT2EV48X

09:12:13

399

217.8000

XLON

05002050000031941-E0OLqT2EV6aP

09:12:13

429

217.8000

XLON

05002050000031941-E0OLqT2EV6aR

09:14:22

494

217.8000

XLON

07002070000050309-E0OLqT2EV9XY

09:14:22

447

217.8000

XLON

07002070000050309-E0OLqT2EV9Xa

09:24:47

33

217.8000

XLON

05002050000051468-E0OLqT2EVP4D

09:24:47

713

217.8000

XLON

05002050000051468-E0OLqT2EVP4F

09:25:22

818

217.8000

XLON

05002050000057018-E0OLqT2EVQBx

09:26:02

1,075

217.8000

XLON

05002050000057352-E0OLqT2EVQzu

09:27:42

1,472

217.8000

XLON

05002050000058360-E0OLqT2EVTAg

09:29:27

1,181

217.8000

XLON

07002070000059372-E0OLqT2EVVKc

09:32:00

900

217.6000

XLON

05002050000060267-E0OLqT2EVZVH

09:32:00

180

217.6000

XLON

05002050000060267-E0OLqT2EVZVJ

09:35:05

192

217.6000

XLON

05002050000061275-E0OLqT2EVdsI

09:35:05

290

217.6000

XLON

05002050000061275-E0OLqT2EVdsM

09:35:05

246

217.6000

XLON

05002050000061275-E0OLqT2EVdsO

09:35:05

209

217.6000

XLON

05002050000061275-E0OLqT2EVdsQ

09:35:24

505

217.6000

XLON

05002050000061275-E0OLqT2EVeXu

09:36:49

966

217.6000

XLON

05002050000063164-E0OLqT2EVgqC

09:36:49

194

217.4000

XLON

07002070000049028-E0OLqT2EVgqN

09:37:25

446

217.4000

XLON

07002070000049028-E0OLqT2EVhYP

09:43:43

38

218.0000

XLON

05002050000067240-E0OLqT2EVqGd

09:43:43

376

218.0000

XLON

05002050000067240-E0OLqT2EVqGf

09:43:46

797

217.8000

XLON

05002050000066270-E0OLqT2EVqUg

09:44:23

400

218.0000

XLON

07002070000067803-E0OLqT2EVrQL

09:47:43

84

218.2000

XLON

07002070000069472-E0OLqT2EVvHi

09:48:43

246

218.2000

XLON

05002050000069796-E0OLqT2EVwEW

09:48:53

987

218.0000

XLON

05002050000068473-E0OLqT2EVwLC

09:50:23

400

218.2000

XLON

07002070000070769-E0OLqT2EVxan

09:51:03

300

218.2000

XLON

05002050000070882-E0OLqT2EVyFR

09:51:03

226

218.2000

XLON

05002050000070882-E0OLqT2EVyFT

09:52:03

200

218.2000

XLON

05002050000071348-E0OLqT2EVzL5

09:52:43

373

218.2000

XLON

05002050000071677-E0OLqT2EVzzG

09:53:43

278

218.2000

XLON

05002050000072277-E0OLqT2EW1cP

09:55:38

1,259

218.2000

XLON

05002050000072608-E0OLqT2EW4AD

09:56:03

1,260

218.2000

XLON

05002050000073464-E0OLqT2EW4a7

09:57:00

1,425

218.0000

XLON

05002050000070105-E0OLqT2EW5tE

09:57:43

261

218.0000

XLON

05002050000074332-E0OLqT2EW6iN

09:57:43

583

218.0000

XLON

05002050000074332-E0OLqT2EW6iP

10:08:10

146

217.6000

XLON

05002050000075120-E0OLqT2EWIoo

10:08:10

525

217.6000

XLON

05002050000075120-E0OLqT2EWIoq

10:08:10

575

217.6000

XLON

05002050000078692-E0OLqT2EWIos

10:08:33

538

217.4000

XLON

05002050000078418-E0OLqT2EWJ9n

10:10:23

1,159

217.4000

XLON

07002070000081832-E0OLqT2EWLCQ

10:11:03

1,026

217.4000

XLON

05002050000081932-E0OLqT2EWLkF

10:12:34

622

217.2000

XLON

05002050000081170-E0OLqT2EWNVQ

10:12:34

607

217.2000

XLON

07002070000068080-E0OLqT2EWNVO

10:12:34

103

217.2000

XLON

05002050000081170-E0OLqT2EWNWR

10:16:03

93

217.2000

XLON

05002050000084426-E0OLqT2EWRrE

10:16:03

185

217.2000

XLON

05002050000084426-E0OLqT2EWRrG

10:16:03

277

217.2000

XLON

05002050000084426-E0OLqT2EWRrI

10:16:03

783

217.2000

XLON

05002050000084426-E0OLqT2EWRrK

10:18:43

1,069

217.2000

XLON

07002070000085713-E0OLqT2EWUMV

10:21:43

688

217.0000

XLON

07002070000082967-E0OLqT2EWXay

10:23:43

124

217.0000

XLON

05002050000088082-E0OLqT2EWaSk

10:23:43

21

217.0000

XLON

05002050000088082-E0OLqT2EWaSp

10:23:43

12

217.0000

XLON

05002050000088082-E0OLqT2EWaSr

10:24:23

24

217.2000

XLON

07002070000088687-E0OLqT2EWauG

10:24:23

801

217.2000

XLON

07002070000088687-E0OLqT2EWauI

10:26:03

352

217.2000

XLON

05002050000089249-E0OLqT2EWcdB

10:26:03

776

217.2000

XLON

05002050000089249-E0OLqT2EWcdD

10:26:27

802

217.0000

XLON

05002050000088082-E0OLqT2EWcsx

10:26:48

1,046

216.8000

XLON

07002070000087845-E0OLqT2EWd7f

10:29:01

289

216.8000

XLON

05002050000089925-E0OLqT2EWf5R

10:29:01

517

216.8000

XLON

05002050000089925-E0OLqT2EWf5T

10:30:23

137

217.0000

XLON

07002070000091279-E0OLqT2EWgB9

10:30:23

454

217.0000

XLON

07002070000091279-E0OLqT2EWgBB

10:31:03

394

217.0000

XLON

07002070000091606-E0OLqT2EWgs5

10:31:03

152

217.0000

XLON

07002070000091606-E0OLqT2EWgs7

10:31:03

313

217.0000

XLON

07002070000091606-E0OLqT2EWgs9

10:32:43

171

217.0000

XLON

05002050000092214-E0OLqT2EWi6r

10:32:43

59

217.0000

XLON

05002050000092214-E0OLqT2EWi6t

10:33:28

698

216.8000

XLON

05002050000090656-E0OLqT2EWirV

10:37:43

97

216.6000

XLON

07002070000094863-E0OLqT2EWoSQ

10:37:43

507

216.6000

XLON

07002070000094863-E0OLqT2EWoSS

10:39:23

731

216.6000

XLON

05002050000095442-E0OLqT2EWpvw

10:40:15

698

216.4000

XLON

07002070000093201-E0OLqT2EWqjs

10:42:03

193

216.8000

XLON

05002050000096551-E0OLqT2EWsoy

10:42:43

200

216.8000

XLON

05002050000096832-E0OLqT2EWtYn

10:47:57

932

216.6000

XLON

05002050000097489-E0OLqT2EWyU3

10:50:23

669

216.8000

XLON

05002050000099948-E0OLqT2EX19Y

10:51:03

12

216.8000

XLON

05002050000100229-E0OLqT2EX1aT

10:51:15

1

216.6000

XLON

07002070000099789-E0OLqT2EX1o9

10:52:00

1,214

216.6000

XLON

07002070000099789-E0OLqT2EX2Od

10:53:43

84

216.6000

XLON

05002050000101486-E0OLqT2EX4Rs

10:53:43

1

216.6000

XLON

05002050000101486-E0OLqT2EX4Ru

10:53:43

278

216.6000

XLON

05002050000101486-E0OLqT2EX4Rw

10:53:43

288

216.6000

XLON

05002050000101486-E0OLqT2EX4Ry

10:53:43

35

216.6000

XLON

05002050000101486-E0OLqT2EX4S0

10:54:23

802

216.6000

XLON

07002070000102016-E0OLqT2EX59K

11:05:13

635

216.6000

XLON

05002050000102471-E0OLqT2EXFmM

11:05:13

584

216.6000

XLON

05002050000105240-E0OLqT2EXFmO

11:06:03

1,560

216.6000

XLON

07002070000107155-E0OLqT2EXGZv

11:07:43

650

216.6000

XLON

07002070000108116-E0OLqT2EXIZV

11:07:43

50

216.6000

XLON

07002070000108116-E0OLqT2EXIZX

11:07:43

275

216.6000

XLON

07002070000108116-E0OLqT2EXIZZ

11:07:43

2

216.6000

XLON

07002070000108116-E0OLqT2EXIZb

11:07:43

156

216.6000

XLON

07002070000108116-E0OLqT2EXIZd

11:07:43

200

216.6000

XLON

07002070000108116-E0OLqT2EXIZf

11:07:43

28

216.6000

XLON

07002070000108116-E0OLqT2EXIZh

11:07:43

102

216.6000

XLON

07002070000108116-E0OLqT2EXIZj

11:09:23

35

216.6000

XLON

07002070000108831-E0OLqT2EXKZ9

11:09:23

200

216.6000

XLON

07002070000108831-E0OLqT2EXKZB

11:09:23

813

216.6000

XLON

07002070000108831-E0OLqT2EXKZD

11:15:23

1,256

216.8000

XLON

07002070000111581-E0OLqT2EXQeH

11:17:03

916

216.8000

XLON

07002070000112219-E0OLqT2EXSuV

11:22:04

1,200

216.8000

XLON

05002050000114339-E0OLqT2EXYEX

11:22:43

877

216.8000

XLON

07002070000115013-E0OLqT2EXYgK

11:24:08

1,352

216.6000

XLON

07002070000111126-E0OLqT2EXZsI

11:28:57

658

216.4000

XLON

05002050000115442-E0OLqT2EXemE

11:30:23

100

216.4000

XLON

07002070000118792-E0OLqT2EXhA0

11:30:23

274

216.4000

XLON

07002070000118792-E0OLqT2EXhA2

11:30:23

618

216.4000

XLON

07002070000118792-E0OLqT2EXhA4

11:31:03

13

216.4000

XLON

05002050000118760-E0OLqT2EXhox

11:31:03

45

216.4000

XLON

05002050000118760-E0OLqT2EXhoz

11:31:03

1

216.4000

XLON

05002050000118760-E0OLqT2EXhp1

11:31:03

157

216.4000

XLON

05002050000118760-E0OLqT2EXhp3

11:31:03

668

216.4000

XLON

05002050000118760-E0OLqT2EXhp5

11:32:43

386

216.4000

XLON

05002050000119557-E0OLqT2EXjhb

11:32:43

75

216.4000

XLON

05002050000119557-E0OLqT2EXjhd

11:32:43

282

216.4000

XLON

05002050000119557-E0OLqT2EXjhf

11:40:57

643

217.0000

XLON

07002070000123414-E0OLqT2EXsTZ

11:42:03

1,009

217.0000

XLON

05002050000123517-E0OLqT2EXtXj

11:42:43

193

217.0000

XLON

05002050000123920-E0OLqT2EXu7p

11:42:44

573

217.0000

XLON

05002050000123920-E0OLqT2EXu8Z

11:42:45

4

217.0000

XLON

05002050000123920-E0OLqT2EXu9U

11:42:46

4

217.0000

XLON

05002050000123920-E0OLqT2EXu9j

11:42:46

3

217.0000

XLON

05002050000123920-E0OLqT2EXu9q

11:42:47

2

217.0000

XLON

05002050000123920-E0OLqT2EXuA3

11:42:47

1

217.0000

XLON

05002050000123920-E0OLqT2EXuA7

11:42:48

1

217.0000

XLON

05002050000123920-E0OLqT2EXuAJ

11:43:37

299

217.0000

XLON

05002050000123920-E0OLqT2EXvLc

11:44:23

200

217.0000

XLON

05002050000124802-E0OLqT2EXwKi

11:44:24

1

217.0000

XLON

05002050000124802-E0OLqT2EXwLV

11:44:25

1

217.0000

XLON

05002050000124802-E0OLqT2EXwML

11:44:25

1

217.0000

XLON

05002050000124802-E0OLqT2EXwMW

11:44:30

1

217.0000

XLON

05002050000124802-E0OLqT2EXwOM

11:45:36

672

217.0000

XLON

05002050000124802-E0OLqT2EXxJX

11:48:39

1,344

216.8000

XLON

05002050000122596-E0OLqT2EXzv1

11:51:03

1,085

217.2000

XLON

07002070000128477-E0OLqT2EY2Ib

11:54:23

805

217.8000

XLON

07002070000130120-E0OLqT2EY524

11:55:36

408

217.6000

XLON

05002050000128915-E0OLqT2EY5mz

11:55:36

410

217.6000

XLON

05002050000128915-E0OLqT2EY5n2

11:56:27

703

217.6000

XLON

05002050000130550-E0OLqT2EY6gS

11:58:43

708

217.6000

XLON

07002070000132264-E0OLqT2EY8RW

11:59:03

666

217.4000

XLON

05002050000130508-E0OLqT2EY8hV

11:59:23

591

217.8000

XLON

05002050000132126-E0OLqT2EY9JY

12:01:03

537

218.2000

XLON

05002050000133145-E0OLqT2EYBsY

12:02:00

554

218.0000

XLON

05002050000132963-E0OLqT2EYChD

12:03:16

100

218.0000

XLON

05002050000134675-E0OLqT2EYEK2

12:03:16

30

218.0000

XLON

05002050000134675-E0OLqT2EYEK4

12:03:16

407

218.0000

XLON

05002050000134675-E0OLqT2EYEK6

12:04:45

537

217.8000

XLON

05002050000135325-E0OLqT2EYFs1

12:09:11

407

217.8000

XLON

07002070000136737-E0OLqT2EYJuF

12:09:11

184

217.8000

XLON

07002070000136737-E0OLqT2EYJuI

12:28:31

1,812

218.0000

XLON

05002050000146226-E0OLqT2EYat9

12:28:31

1,326

218.0000

XLON

05002050000146226-E0OLqT2EYatB

12:29:40

538

217.8000

XLON

05002050000142774-E0OLqT2EYcKy

12:29:40

752

217.8000

XLON

07002070000138274-E0OLqT2EYcKw

12:31:03

657

217.8000

XLON

07002070000148289-E0OLqT2EYeg0

12:31:03

589

217.8000

XLON

07002070000148289-E0OLqT2EYeg2

12:31:03

49

217.8000

XLON

07002070000148289-E0OLqT2EYeg4

12:31:03

246

217.8000

XLON

07002070000148289-E0OLqT2EYeg6

12:32:43

999

217.8000

XLON

07002070000149059-E0OLqT2EYgpg

12:34:23

353

217.8000

XLON

05002050000149407-E0OLqT2EYiAq

12:34:23

500

217.8000

XLON

05002050000149407-E0OLqT2EYiAs

12:34:24

698

217.6000

XLON

05002050000134246-E0OLqT2EYiEU

12:36:03

142

217.6000

XLON

07002070000150701-E0OLqT2EYjLs

12:36:03

609

217.6000

XLON

07002070000150701-E0OLqT2EYjLu

12:47:43

1,400

217.8000

XLON

05002050000154172-E0OLqT2EYsqq

12:49:23

27

217.8000

XLON

05002050000156265-E0OLqT2EYug3

12:49:23

54

217.8000

XLON

05002050000156265-E0OLqT2EYug5

12:49:23

36

217.8000

XLON

05002050000156265-E0OLqT2EYug7

12:49:23

660

217.8000

XLON

05002050000156265-E0OLqT2EYug9

12:49:23

89

217.8000

XLON

05002050000156265-E0OLqT2EYugB

12:49:23

4

217.8000

XLON

05002050000156265-E0OLqT2EYugD

12:49:23

230

217.8000

XLON

05002050000156265-E0OLqT2EYugF

12:49:23

161

217.8000

XLON

05002050000156265-E0OLqT2EYugH

12:51:03

229

217.8000

XLON

07002070000157543-E0OLqT2EYwX4

12:51:03

150

217.8000

XLON

07002070000157543-E0OLqT2EYwX6

12:51:03

264

217.8000

XLON

07002070000157543-E0OLqT2EYwX8

12:51:03

67

217.8000

XLON

07002070000157543-E0OLqT2EYwXA

12:52:43

133

217.8000

XLON

05002050000157873-E0OLqT2EYyyn

12:52:58

791

217.6000

XLON

07002070000152767-E0OLqT2EYzKL

12:52:59

720

217.4000

XLON

07002070000151507-E0OLqT2EYzM7

12:54:24

854

217.2000

XLON

07002070000159140-E0OLqT2EZ0kd

12:57:43

1,106

217.2000

XLON

07002070000160773-E0OLqT2EZ4bV

12:59:23

317

217.2000

XLON

07002070000161621-E0OLqT2EZ67r

12:59:23

437

217.2000

XLON

07002070000161621-E0OLqT2EZ67t

13:02:03

569

217.2000

XLON

05002050000163041-E0OLqT2EZ9rx

13:02:36

1

217.0000

XLON

05002050000162345-E0OLqT2EZAz3

13:02:36

800

217.0000

XLON

05002050000162345-E0OLqT2EZAz5

13:11:11

146

217.0000

XLON

07002070000163987-E0OLqT2EZKti

13:11:15

1

217.0000

XLON

07002070000163987-E0OLqT2EZKyb

13:11:18

1

217.0000

XLON

07002070000163987-E0OLqT2EZL12

13:11:57

1

217.0000

XLON

07002070000163987-E0OLqT2EZLmQ

13:12:55

546

217.0000

XLON

07002070000163987-E0OLqT2EZMdG

13:12:55

555

217.0000

XLON

07002070000168100-E0OLqT2EZMdI

13:16:43

1

217.0000

XLON

05002050000170941-E0OLqT2EZQfY

13:16:43

1,741

217.0000

XLON

05002050000170941-E0OLqT2EZQfa

13:21:03

30

217.0000

XLON

07002070000173427-E0OLqT2EZVDx

13:22:02

1,044

217.0000

XLON

07002070000173427-E0OLqT2EZWWW

13:22:43

686

217.0000

XLON

05002050000175365-E0OLqT2EZXeQ

13:22:43

65

217.0000

XLON

05002050000175365-E0OLqT2EZXeS

13:22:43

729

217.0000

XLON

05002050000175365-E0OLqT2EZXeU

13:24:23

1,061

217.0000

XLON

05002050000176458-E0OLqT2EZZdo

13:25:27

89

216.8000

XLON

05002050000163525-E0OLqT2EZb3q

13:27:26

409

216.8000

XLON

05002050000163525-E0OLqT2EZdkI

13:27:27

1

216.8000

XLON

05002050000163525-E0OLqT2EZdyE

13:27:28

3

216.8000

XLON

05002050000163525-E0OLqT2EZdyx

13:27:28

1

216.8000

XLON

05002050000163525-E0OLqT2EZdzL

13:27:29

1

216.8000

XLON

05002050000163525-E0OLqT2EZe0F

13:27:29

1

216.8000

XLON

05002050000163525-E0OLqT2EZe0S

13:27:36

1

216.8000

XLON

05002050000163525-E0OLqT2EZe9Y

13:27:37

189

216.8000

XLON

05002050000163525-E0OLqT2EZeA3

13:27:37

220

216.8000

XLON

07002070000169521-E0OLqT2EZeA5

13:27:37

333

216.8000

XLON

07002070000169521-E0OLqT2EZeAM

13:32:04

2

216.6000

XLON

05002050000178608-E0OLqT2EZkdJ

13:32:04

1,303

216.6000

XLON

05002050000178608-E0OLqT2EZkdL

13:34:11

1,532

216.6000

XLON

07002070000182395-E0OLqT2EZnNK

13:34:11

634

216.4000

XLON

07002070000170848-E0OLqT2EZnOC

13:36:03

864

216.8000

XLON

07002070000184022-E0OLqT2EZq9U

13:38:03

725

216.6000

XLON

05002050000183013-E0OLqT2EZt6j

13:40:23

1,154

216.6000

XLON

07002070000186777-E0OLqT2EZwEY

13:40:35

824

216.4000

XLON

07002070000186138-E0OLqT2EZwRb

13:43:28

990

216.6000

XLON

07002070000188469-E0OLqT2Ea10b

13:48:43

496

216.6000

XLON

07002070000192301-E0OLqT2Ea82X

13:48:43

908

216.6000

XLON

07002070000192301-E0OLqT2Ea82Z

13:49:23

800

216.6000

XLON

05002050000192238-E0OLqT2Ea8uJ

13:53:45

1,395

216.6000

XLON

05002050000194367-E0OLqT2EaEIT

13:53:45

682

216.4000

XLON

07002070000188045-E0OLqT2EaEIX

13:54:36

924

216.2000

XLON

07002070000195907-E0OLqT2EaFmm

14:00:23

1,418

216.0000

XLON

05002050000200865-E0OLqT2EaSzK

14:01:03

1,148

216.0000

XLON

05002050000201461-E0OLqT2EaUEM

14:02:43

548

216.4000

XLON

07002070000203062-E0OLqT2EaX0j

14:02:43

201

216.4000

XLON

07002070000203062-E0OLqT2EaX0l

14:07:03

797

216.6000

XLON

07002070000205999-E0OLqT2Eadtc

14:07:43

477

216.6000

XLON

05002050000205939-E0OLqT2EaebU

14:08:43

177

216.6000

XLON

07002070000207053-E0OLqT2EaftD

14:08:43

421

216.6000

XLON

07002070000207053-E0OLqT2EaftF

14:09:23

1,177

216.6000

XLON

07002070000207439-E0OLqT2EagrY

14:11:03

532

216.6000

XLON

07002070000208393-E0OLqT2Eaj0S

14:11:03

301

216.6000

XLON

07002070000208393-E0OLqT2Eaj0U

14:12:43

335

216.6000

XLON

07002070000209314-E0OLqT2Eal8F

14:12:43

631

216.6000

XLON

07002070000209314-E0OLqT2Eal8H

14:14:23

51

216.6000

XLON

07002070000210171-E0OLqT2EanLb

14:14:23

540

216.6000

XLON

07002070000210171-E0OLqT2EanLd

14:14:23

461

216.6000

XLON

07002070000210171-E0OLqT2EanLf

14:16:03

491

216.6000

XLON

07002070000211192-E0OLqT2EaqDz

14:17:43

139

216.6000

XLON

07002070000212155-E0OLqT2EasTq

14:17:43

670

216.6000

XLON

07002070000212155-E0OLqT2EasTs

14:19:23

492

216.6000

XLON

05002050000212701-E0OLqT2EavgE

14:21:03

608

216.6000

XLON

07002070000213923-E0OLqT2EaxbD

14:21:55

1,136

216.4000

XLON

07002070000204147-E0OLqT2Eayp9

14:23:43

956

216.4000

XLON

07002070000215463-E0OLqT2Eb1IH

14:26:03

227

216.4000

XLON

07002070000216881-E0OLqT2Eb4Fa

14:26:03

1,494

216.4000

XLON

07002070000216881-E0OLqT2Eb4Fd

14:27:43

968

216.4000

XLON

07002070000217888-E0OLqT2Eb6NA

14:29:17

956

216.2000

XLON

05002050000214489-E0OLqT2Eb945

14:29:23

1

216.2000

XLON

05002050000218812-E0OLqT2Eb9BJ

14:29:23

186

216.2000

XLON

05002050000218812-E0OLqT2Eb9BQ

14:29:24

1

216.2000

XLON

05002050000218812-E0OLqT2Eb9DN

14:29:25

1,064

216.2000

XLON

05002050000218812-E0OLqT2Eb9DT

14:31:03

1,469

216.2000

XLON

07002070000222421-E0OLqT2EbIIG

14:31:03

485

216.2000

XLON

07002070000222421-E0OLqT2EbIII

14:31:03

653

216.2000

XLON

07002070000222421-E0OLqT2EbIIK

14:38:24

820

216.8000

XLON

07002070000231850-E0OLqT2Ebj8o

14:38:24

474

216.8000

XLON

05002050000231394-E0OLqT2Ebj9B

14:40:12

278

216.8000

XLON

05002050000231394-E0OLqT2EboD8

14:40:12

1,145

216.8000

XLON

05002050000232104-E0OLqT2EboDE

14:40:47

1,519

216.8000

XLON

07002070000234143-E0OLqT2EbpgP

14:41:10

2,073

216.8000

XLON

05002050000233987-E0OLqT2EbrP6

14:45:11

1

217.2000

XLON

05002050000238646-E0OLqT2Ec1yF

14:45:22

1

217.2000

XLON

05002050000238646-E0OLqT2Ec2GD

14:47:46

1,856

217.2000

XLON

05002050000238646-E0OLqT2Ec8lv

14:47:47

1,764

217.2000

XLON

05002050000242160-E0OLqT2Ec8t8

14:50:22

329

217.6000

XLON

05002050000244839-E0OLqT2EcGdT

14:50:23

1,899

217.6000

XLON

07002070000245386-E0OLqT2EcGiq

14:54:42

1,669

217.6000

XLON

05002050000245337-E0OLqT2EcT3T

14:57:28

40

217.6000

XLON

05002050000249034-E0OLqT2EcYZw

15:06:41

1,698

217.8000

XLON

05002050000254530-E0OLqT2EcxOB

15:06:41

1,198

217.8000

XLON

05002050000261395-E0OLqT2EcxOF

15:06:42

43

217.8000

XLON

07002070000263276-E0OLqT2EcxPZ

15:06:42

4,993

217.8000

XLON

07002070000263276-E0OLqT2EcxPb

15:06:57

895

218.0000

XLON

05002050000263057-E0OLqT2Ecxxm

15:06:57

670

218.0000

XLON

05002050000263057-E0OLqT2Ecxxo

15:06:57

962

218.0000

XLON

05002050000263057-E0OLqT2Ecxxq

15:06:57

36

218.0000

XLON

05002050000263057-E0OLqT2Ecxxs

15:06:57

676

218.0000

XLON

05002050000263057-E0OLqT2Ecxxu

15:06:57

2,600

218.0000

XLON

05002050000263057-E0OLqT2Ecxxw

15:06:57

212

218.0000

XLON

05002050000263057-E0OLqT2Ecxxy

15:08:37

2,017

218.2000

XLON

05002050000264505-E0OLqT2Ed2jZ

15:10:17

1,999

218.0000

XLON

07002070000266251-E0OLqT2Ed5xX

15:12:03

1,901

218.6000

XLON

05002050000267269-E0OLqT2EdAo4

15:12:34

1,630

218.4000

XLON

07002070000266889-E0OLqT2EdC6d

15:13:47

1,008

218.4000

XLON

05002050000268531-E0OLqT2EdEQ5

15:15:49

813

218.4000

XLON

07002070000270546-E0OLqT2EdJOf

15:16:30

363

218.4000

XLON

07002070000270546-E0OLqT2EdKzH

15:16:55

813

218.4000

XLON

07002070000271145-E0OLqT2EdMO3

15:19:57

169

218.6000

XLON

05002050000272036-E0OLqT2EdTEc

15:19:57

1,159

218.6000

XLON

05002050000272036-E0OLqT2EdTEy

15:21:03

109

218.8000

XLON

07002070000274969-E0OLqT2EdVkZ

15:21:03

243

218.8000

XLON

07002070000274969-E0OLqT2EdVkb

15:22:03

1,523

218.8000

XLON

05002050000275253-E0OLqT2EdYC3

15:25:05

405

218.8000

XLON

07002070000276255-E0OLqT2EdedL

15:25:05

519

218.8000

XLON

07002070000276255-E0OLqT2Edeem

15:25:42

405

218.8000

XLON

07002070000276255-E0OLqT2EdgtO

15:25:57

431

218.8000

XLON

07002070000276255-E0OLqT2EdhhE

15:27:19

1,869

218.8000

XLON

07002070000279123-E0OLqT2EdlOn

15:27:44

420

218.8000

XLON

05002050000279812-E0OLqT2EdmJS

15:27:44

623

218.8000

XLON

05002050000279812-E0OLqT2EdmJU

15:27:44

698

218.8000

XLON

05002050000279812-E0OLqT2EdmJW

15:29:29

1,647

218.8000

XLON

05002050000281143-E0OLqT2Edpzf

15:32:05

1,415

218.8000

XLON

05002050000283230-E0OLqT2Edw9h

15:32:11

41

218.8000

XLON

05002050000283230-E0OLqT2Edwes

15:33:00

341

218.6000

XLON

05002050000282455-E0OLqT2EdyXp

15:33:00

1,357

218.6000

XLON

05002050000282455-E0OLqT2EdyXr

15:33:10

728

218.4000

XLON

07002070000283736-E0OLqT2EdyoB

15:36:04

1,772

218.4000

XLON

05002050000286230-E0OLqT2Ee43Y

15:36:53

1,184

218.2000

XLON

07002070000285449-E0OLqT2Ee5i8

15:37:44

750

218.2000

XLON

05002050000287402-E0OLqT2Ee7M3

15:37:44

684

218.2000

XLON

05002050000287402-E0OLqT2Ee7M5

15:39:24

1,045

218.2000

XLON

05002050000288582-E0OLqT2EeA66

15:42:04

1,532

218.2000

XLON

07002070000291312-E0OLqT2EeEc8

15:42:43

1,225

218.0000

XLON

05002050000289893-E0OLqT2EeFTB

15:45:12

976

218.0000

XLON

05002050000292110-E0OLqT2EeJWU

15:50:06

407

218.0000

XLON

05002050000293631-E0OLqT2EeSfM

15:50:06

1,160

218.0000

XLON

05002050000293631-E0OLqT2EeSfP

15:51:27

2,489

218.0000

XLON

05002050000297438-E0OLqT2EeUx0

15:53:44

2,024

218.0000

XLON

05002050000299203-E0OLqT2EeY2t

15:54:24

1,988

218.0000

XLON

07002070000300204-E0OLqT2EeZ3c

15:56:04

1,200

218.0000

XLON

05002050000301013-E0OLqT2EecKK

15:56:04

656

218.0000

XLON

05002050000301013-E0OLqT2EecKM

15:57:45

1,665

218.0000

XLON

05002050000302257-E0OLqT2EefTA

15:59:30

1,415

218.0000

XLON

07002070000303866-E0OLqT2EeiNH

16:04:58

1,463

218.0000

XLON

07002070000305199-E0OLqT2EetGO

16:05:05

815

217.8000

XLON

07002070000287916-E0OLqT2Eetwe

16:08:15

317

217.8000

XLON

07002070000287916-E0OLqT2Ef0Lb

16:12:44

111

217.8000

XLON

07002070000287916-E0OLqT2Ef9WA

16:12:44

704

217.8000

XLON

07002070000309208-E0OLqT2Ef9WC

16:13:04

815

217.8000

XLON

07002070000309208-E0OLqT2EfAUw

16:13:04

656

217.8000

XLON

05002050000313934-E0OLqT2EfAV2

16:13:04

455

217.8000

XLON

07002070000309208-E0OLqT2EfAUy

16:13:07

3,043

217.8000

XLON

05002050000314251-E0OLqT2EfApV

16:13:14

420

217.8000

XLON

07002070000314972-E0OLqT2EfBAg

16:13:14

840

217.8000

XLON

07002070000314972-E0OLqT2EfBAi

16:13:14

41

217.8000

XLON

07002070000314972-E0OLqT2EfBAk

16:13:14

211

217.8000

XLON

07002070000314972-E0OLqT2EfBAm

16:13:14

721

217.8000

XLON

07002070000314972-E0OLqT2EfBAo

16:13:14

823

217.8000

XLON

07002070000314972-E0OLqT2EfBAq

16:14:54

1,380

217.8000

XLON

07002070000316195-E0OLqT2EfER0

16:14:54

750

217.8000

XLON

07002070000316195-E0OLqT2EfER2

16:14:54

659

217.8000

XLON

07002070000316195-E0OLqT2EfER4

16:15:06

537

217.6000

XLON

07002070000308695-E0OLqT2EfF6i

16:15:08

916

217.6000

XLON

07002070000308695-E0OLqT2EfFDO

16:16:43

816

217.6000

XLON

07002070000317006-E0OLqT2EfIZp

16:16:55

408

217.6000

XLON

07002070000317006-E0OLqT2EfJ6S

16:18:19

408

217.6000

XLON

07002070000317006-E0OLqT2EfLmC

16:18:19

141

217.6000

XLON

07002070000317006-E0OLqT2EfLmT

16:18:19

1,018

217.6000

XLON

07002070000317546-E0OLqT2EfLmV

16:19:25

1,313

217.6000

XLON

05002050000317456-E0OLqT2EfOKz

16:19:25

174

217.6000

XLON

05002050000317456-E0OLqT2EfOL1

16:19:25

219

217.6000

XLON

05002050000317456-E0OLqT2EfOL3

16:21:15

817

217.4000

XLON

07002070000318539-E0OLqT2EfS6N

16:21:15

800

217.4000

XLON

07002070000318539-E0OLqT2EfS6U

16:21:22

809

217.4000

XLON

07002070000318539-E0OLqT2EfSYL

16:22:37

817

217.2000

XLON

05002050000294920-E0OLqT2EfUvZ

16:22:39

605

217.2000

XLON

07002070000306630-E0OLqT2EfVHg

16:23:18

15

217.2000

XLON

05002050000318501-E0OLqT2EfX7K

16:23:56

408

217.2000

XLON

05002050000318501-E0OLqT2EfYCV

16:24:03

408

217.2000

XLON

05002050000318501-E0OLqT2EfYXG

16:24:05

1,226

217.2000

XLON

05002050000318501-E0OLqT2EfYkF

16:24:28

408

217.2000

XLON

07002070000319539-E0OLqT2EfZe2

16:24:33

12

217.2000

XLON

07002070000319539-E0OLqT2EfZrN

16:25:44

817

217.2000

XLON

07002070000319539-E0OLqT2Efcby

16:26:20

340

217.2000

XLON

07002070000319539-E0OLqT2Efdzp

16:26:20

68

217.2000

XLON

07002070000320064-E0OLqT2Efdzr

16:26:20

1,018

217.2000

XLON

07002070000320064-E0OLqT2Efe0A

16:26:29

102

217.2000

XLON

07002070000320064-E0OLqT2EfeUJ

16:28:43

816

217.4000

XLON

05002050000320020-E0OLqT2EfkIj

 

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
 
 
POSLTMATMTAMBRA