Transaction in Own Shares
Source: RNS
British American Tobacco p.l.c.
25 September 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: |
24 September 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
127,591 |
|
Highest price paid per share (pence): |
3,950.00p |
|
Lowest price paid per share (pence): |
3,854.00p |
|
Volume weighted average price paid per share (pence): |
3,893.6869p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,188,185,328 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 132,999,412 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 24 September 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 |
24/09/2025 |
127,591 |
3,893.6869 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
24/09/2025 |
0 |
0.0000 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
24/09/2025 |
0 |
0.0000 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
810 |
3,937.0000 |
LSE |
08:00:13 |
|
107 |
3,934.0000 |
LSE |
08:00:23 |
|
2,690 |
3,950.0000 |
LSE |
08:02:02 |
|
218 |
3,946.0000 |
LSE |
08:02:06 |
|
70 |
3,944.0000 |
LSE |
08:02:08 |
|
106 |
3,941.0000 |
LSE |
08:02:20 |
|
183 |
3,942.0000 |
LSE |
08:03:35 |
|
254 |
3,942.0000 |
LSE |
08:03:35 |
|
128 |
3,941.0000 |
LSE |
08:04:04 |
|
66 |
3,941.0000 |
LSE |
08:04:08 |
|
406 |
3,942.0000 |
LSE |
08:05:08 |
|
86 |
3,940.0000 |
LSE |
08:05:57 |
|
609 |
3,937.0000 |
LSE |
08:08:08 |
|
568 |
3,935.0000 |
LSE |
08:09:09 |
|
322 |
3,930.0000 |
LSE |
08:09:46 |
|
188 |
3,926.0000 |
LSE |
08:10:46 |
|
43 |
3,926.0000 |
LSE |
08:10:46 |
|
381 |
3,924.0000 |
LSE |
08:11:24 |
|
94 |
3,919.0000 |
LSE |
08:14:58 |
|
30 |
3,919.0000 |
LSE |
08:14:58 |
|
258 |
3,917.0000 |
LSE |
08:15:22 |
|
156 |
3,918.0000 |
LSE |
08:16:26 |
|
35 |
3,918.0000 |
LSE |
08:16:26 |
|
191 |
3,915.0000 |
LSE |
08:16:49 |
|
50 |
3,915.0000 |
LSE |
08:16:49 |
|
108 |
3,913.0000 |
LSE |
08:17:26 |
|
286 |
3,911.0000 |
LSE |
08:18:04 |
|
93 |
3,911.0000 |
LSE |
08:18:40 |
|
98 |
3,915.0000 |
LSE |
08:21:37 |
|
620 |
3,915.0000 |
LSE |
08:22:04 |
|
79 |
3,916.0000 |
LSE |
08:22:55 |
|
92 |
3,915.0000 |
LSE |
08:23:20 |
|
156 |
3,913.0000 |
LSE |
08:24:20 |
|
188 |
3,912.0000 |
LSE |
08:25:45 |
|
192 |
3,912.0000 |
LSE |
08:25:45 |
|
147 |
3,911.0000 |
LSE |
08:26:24 |
|
55 |
3,910.0000 |
LSE |
08:26:34 |
|
63 |
3,910.0000 |
LSE |
08:26:34 |
|
80 |
3,911.0000 |
LSE |
08:27:00 |
|
532 |
3,910.0000 |
LSE |
08:27:56 |
|
75 |
3,911.0000 |
LSE |
08:30:53 |
|
68 |
3,910.0000 |
LSE |
08:31:32 |
|
23 |
3,909.0000 |
LSE |
08:32:13 |
|
118 |
3,909.0000 |
LSE |
08:32:13 |
|
150 |
3,909.0000 |
LSE |
08:32:29 |
|
75 |
3,910.0000 |
LSE |
08:33:10 |
|
343 |
3,913.0000 |
LSE |
08:36:02 |
|
623 |
3,910.0000 |
LSE |
08:36:56 |
|
67 |
3,910.0000 |
LSE |
08:39:04 |
|
67 |
3,909.0000 |
LSE |
08:39:16 |
|
70 |
3,908.0000 |
LSE |
08:40:00 |
|
138 |
3,907.0000 |
LSE |
08:40:02 |
|
70 |
3,903.0000 |
LSE |
08:40:45 |
|
80 |
3,903.0000 |
LSE |
08:41:05 |
|
75 |
3,903.0000 |
LSE |
08:41:37 |
|
75 |
3,902.0000 |
LSE |
08:42:06 |
|
150 |
3,902.0000 |
LSE |
08:45:03 |
|
224 |
3,902.0000 |
LSE |
08:45:03 |
|
84 |
3,902.0000 |
LSE |
08:45:14 |
|
79 |
3,901.0000 |
LSE |
08:45:47 |
|
233 |
3,903.0000 |
LSE |
08:48:06 |
|
72 |
3,906.0000 |
LSE |
08:48:28 |
|
74 |
3,906.0000 |
LSE |
08:48:42 |
|
80 |
3,909.0000 |
LSE |
08:51:55 |
|
141 |
3,909.0000 |
LSE |
08:51:55 |
|
95 |
3,911.0000 |
LSE |
08:53:36 |
|
662 |
3,911.0000 |
LSE |
08:57:42 |
|
7 |
3,911.0000 |
LSE |
08:59:33 |
|
119 |
3,911.0000 |
LSE |
08:59:39 |
|
101 |
3,912.0000 |
LSE |
09:00:27 |
|
441 |
3,909.0000 |
LSE |
09:01:46 |
|
198 |
3,913.0000 |
LSE |
09:03:49 |
|
188 |
3,912.0000 |
LSE |
09:04:41 |
|
212 |
3,912.0000 |
LSE |
09:05:07 |
|
101 |
3,911.0000 |
LSE |
09:05:57 |
|
178 |
3,910.0000 |
LSE |
09:06:10 |
|
89 |
3,908.0000 |
LSE |
09:06:47 |
|
143 |
3,907.0000 |
LSE |
09:08:25 |
|
90 |
3,907.0000 |
LSE |
09:08:25 |
|
240 |
3,909.0000 |
LSE |
09:09:32 |
|
245 |
3,912.0000 |
LSE |
09:13:51 |
|
150 |
3,912.0000 |
LSE |
09:13:51 |
|
199 |
3,909.0000 |
LSE |
09:14:09 |
|
97 |
3,912.0000 |
LSE |
09:15:27 |
|
70 |
3,911.0000 |
LSE |
09:17:33 |
|
159 |
3,911.0000 |
LSE |
09:17:33 |
|
108 |
3,911.0000 |
LSE |
09:17:54 |
|
170 |
3,909.0000 |
LSE |
09:18:31 |
|
127 |
3,908.0000 |
LSE |
09:18:34 |
|
317 |
3,911.0000 |
LSE |
09:21:51 |
|
72 |
3,910.0000 |
LSE |
09:22:02 |
|
151 |
3,909.0000 |
LSE |
09:23:00 |
|
48 |
3,909.0000 |
LSE |
09:23:00 |
|
149 |
3,908.0000 |
LSE |
09:23:45 |
|
32 |
3,908.0000 |
LSE |
09:23:45 |
|
118 |
3,906.0000 |
LSE |
09:23:55 |
|
74 |
3,905.0000 |
LSE |
09:24:16 |
|
122 |
3,906.0000 |
LSE |
09:26:16 |
|
21 |
3,906.0000 |
LSE |
09:26:16 |
|
92 |
3,906.0000 |
LSE |
09:26:27 |
|
118 |
3,905.0000 |
LSE |
09:27:19 |
|
78 |
3,904.0000 |
LSE |
09:28:19 |
|
262 |
3,906.0000 |
LSE |
09:29:54 |
|
12 |
3,905.0000 |
LSE |
09:32:23 |
|
484 |
3,905.0000 |
LSE |
09:32:23 |
|
253 |
3,905.0000 |
LSE |
09:36:32 |
|
48 |
3,905.0000 |
LSE |
09:36:32 |
|
115 |
3,905.0000 |
LSE |
09:36:32 |
|
95 |
3,907.0000 |
LSE |
09:39:34 |
|
88 |
3,910.0000 |
LSE |
09:44:35 |
|
362 |
3,910.0000 |
LSE |
09:44:35 |
|
41 |
3,910.0000 |
LSE |
09:44:35 |
|
305 |
3,909.0000 |
LSE |
09:44:43 |
|
380 |
3,907.0000 |
LSE |
09:48:37 |
|
265 |
3,907.0000 |
LSE |
09:49:32 |
|
86 |
3,905.0000 |
LSE |
09:53:14 |
|
52 |
3,905.0000 |
LSE |
09:53:14 |
|
316 |
3,905.0000 |
LSE |
09:53:14 |
|
243 |
3,903.0000 |
LSE |
09:53:20 |
|
85 |
3,902.0000 |
LSE |
09:53:58 |
|
60 |
3,902.0000 |
LSE |
09:53:58 |
|
88 |
3,902.0000 |
LSE |
09:54:38 |
|
163 |
3,901.0000 |
LSE |
09:55:03 |
|
96 |
3,900.0000 |
LSE |
09:56:08 |
|
35 |
3,900.0000 |
LSE |
09:56:08 |
|
138 |
3,900.0000 |
LSE |
09:56:08 |
|
91 |
3,899.0000 |
LSE |
09:56:36 |
|
66 |
3,898.0000 |
LSE |
09:57:38 |
|
104 |
3,898.0000 |
LSE |
09:57:39 |
|
77 |
3,899.0000 |
LSE |
09:59:12 |
|
266 |
3,897.0000 |
LSE |
10:02:12 |
|
307 |
3,897.0000 |
LSE |
10:02:12 |
|
83 |
3,896.0000 |
LSE |
10:02:43 |
|
83 |
3,894.0000 |
LSE |
10:03:57 |
|
113 |
3,893.0000 |
LSE |
10:03:57 |
|
71 |
3,892.0000 |
LSE |
10:04:37 |
|
87 |
3,891.0000 |
LSE |
10:05:51 |
|
206 |
3,890.0000 |
LSE |
10:05:59 |
|
9 |
3,890.0000 |
LSE |
10:06:01 |
|
77 |
3,889.0000 |
LSE |
10:08:56 |
|
247 |
3,889.0000 |
LSE |
10:08:56 |
|
74 |
3,895.0000 |
LSE |
10:13:45 |
|
486 |
3,895.0000 |
LSE |
10:13:45 |
|
94 |
3,896.0000 |
LSE |
10:16:43 |
|
75 |
3,896.0000 |
LSE |
10:16:43 |
|
72 |
3,896.0000 |
LSE |
10:16:43 |
|
94 |
3,896.0000 |
LSE |
10:16:44 |
|
80 |
3,896.0000 |
LSE |
10:16:44 |
|
273 |
3,895.0000 |
LSE |
10:16:59 |
|
140 |
3,895.0000 |
LSE |
10:16:59 |
|
85 |
3,892.0000 |
LSE |
10:20:17 |
|
206 |
3,894.0000 |
LSE |
10:24:12 |
|
187 |
3,894.0000 |
LSE |
10:24:12 |
|
50 |
3,894.0000 |
LSE |
10:24:12 |
|
267 |
3,895.0000 |
LSE |
10:26:00 |
|
96 |
3,894.0000 |
LSE |
10:26:48 |
|
94 |
3,894.0000 |
LSE |
10:28:08 |
|
309 |
3,897.0000 |
LSE |
10:30:27 |
|
160 |
3,897.0000 |
LSE |
10:31:52 |
|
175 |
3,896.0000 |
LSE |
10:33:57 |
|
164 |
3,896.0000 |
LSE |
10:33:57 |
|
89 |
3,895.0000 |
LSE |
10:34:22 |
|
66 |
3,895.0000 |
LSE |
10:34:22 |
|
69 |
3,896.0000 |
LSE |
10:36:15 |
|
215 |
3,896.0000 |
LSE |
10:37:36 |
|
171 |
3,900.0000 |
LSE |
10:42:52 |
|
156 |
3,899.0000 |
LSE |
10:43:57 |
|
97 |
3,899.0000 |
LSE |
10:45:16 |
|
54 |
3,899.0000 |
LSE |
10:45:16 |
|
109 |
3,899.0000 |
LSE |
10:47:58 |
|
121 |
3,899.0000 |
LSE |
10:47:58 |
|
138 |
3,899.0000 |
LSE |
10:47:59 |
|
150 |
3,898.0000 |
LSE |
10:48:13 |
|
145 |
3,900.0000 |
LSE |
10:51:21 |
|
8 |
3,900.0000 |
LSE |
10:51:21 |
|
152 |
3,900.0000 |
LSE |
10:52:36 |
|
57 |
3,900.0000 |
LSE |
10:53:51 |
|
19 |
3,900.0000 |
LSE |
10:53:51 |
|
18 |
3,900.0000 |
LSE |
10:53:51 |
|
59 |
3,900.0000 |
LSE |
10:53:51 |
|
149 |
3,899.0000 |
LSE |
10:54:23 |
|
204 |
3,898.0000 |
LSE |
10:56:47 |
|
861 |
3,903.0000 |
LSE |
11:07:34 |
|
352 |
3,900.0000 |
LSE |
11:07:44 |
|
188 |
3,899.0000 |
LSE |
11:07:45 |
|
126 |
3,899.0000 |
LSE |
11:08:48 |
|
26 |
3,900.0000 |
LSE |
11:11:07 |
|
144 |
3,900.0000 |
LSE |
11:11:07 |
|
21 |
3,901.0000 |
LSE |
11:13:49 |
|
70 |
3,902.0000 |
LSE |
11:14:53 |
|
164 |
3,901.0000 |
LSE |
11:15:19 |
|
127 |
3,901.0000 |
LSE |
11:15:20 |
|
128 |
3,901.0000 |
LSE |
11:16:26 |
|
52 |
3,901.0000 |
LSE |
11:17:27 |
|
52 |
3,901.0000 |
LSE |
11:17:27 |
|
15 |
3,901.0000 |
LSE |
11:17:27 |
|
20 |
3,901.0000 |
LSE |
11:18:33 |
|
60 |
3,901.0000 |
LSE |
11:18:33 |
|
61 |
3,901.0000 |
LSE |
11:18:33 |
|
28 |
3,901.0000 |
LSE |
11:18:34 |
|
159 |
3,901.0000 |
LSE |
11:18:34 |
|
88 |
3,900.0000 |
LSE |
11:20:58 |
|
202 |
3,900.0000 |
LSE |
11:23:43 |
|
129 |
3,900.0000 |
LSE |
11:23:44 |
|
102 |
3,901.0000 |
LSE |
11:30:17 |
|
100 |
3,901.0000 |
LSE |
11:30:17 |
|
362 |
3,901.0000 |
LSE |
11:30:17 |
|
109 |
3,901.0000 |
LSE |
11:30:17 |
|
153 |
3,900.0000 |
LSE |
11:30:25 |
|
131 |
3,903.0000 |
LSE |
11:33:46 |
|
100 |
3,904.0000 |
LSE |
11:37:29 |
|
11 |
3,904.0000 |
LSE |
11:37:29 |
|
66 |
3,904.0000 |
LSE |
11:43:58 |
|
580 |
3,904.0000 |
LSE |
11:43:58 |
|
397 |
3,908.0000 |
LSE |
11:51:09 |
|
257 |
3,904.0000 |
LSE |
11:51:14 |
|
89 |
3,905.0000 |
LSE |
11:53:02 |
|
247 |
3,910.0000 |
LSE |
11:59:59 |
|
37 |
3,910.0000 |
LSE |
11:59:59 |
|
151 |
3,910.0000 |
LSE |
11:59:59 |
|
250 |
3,911.0000 |
LSE |
12:01:47 |
|
310 |
3,910.0000 |
LSE |
12:03:09 |
|
185 |
3,910.0000 |
LSE |
12:04:10 |
|
154 |
3,909.0000 |
LSE |
12:05:00 |
|
219 |
3,908.0000 |
LSE |
12:05:17 |
|
429 |
3,907.0000 |
LSE |
12:09:42 |
|
100 |
3,907.0000 |
LSE |
12:09:42 |
|
117 |
3,906.0000 |
LSE |
12:10:08 |
|
120 |
3,906.0000 |
LSE |
12:10:08 |
|
35 |
3,906.0000 |
LSE |
12:10:08 |
|
141 |
3,905.0000 |
LSE |
12:10:19 |
|
163 |
3,904.0000 |
LSE |
12:12:58 |
|
98 |
3,904.0000 |
LSE |
12:12:58 |
|
87 |
3,904.0000 |
LSE |
12:12:58 |
|
105 |
3,905.0000 |
LSE |
12:15:22 |
|
115 |
3,905.0000 |
LSE |
12:16:25 |
|
111 |
3,904.0000 |
LSE |
12:17:25 |
|
265 |
3,905.0000 |
LSE |
12:20:43 |
|
166 |
3,904.0000 |
LSE |
12:20:44 |
|
155 |
3,904.0000 |
LSE |
12:20:44 |
|
190 |
3,903.0000 |
LSE |
12:23:12 |
|
308 |
3,906.0000 |
LSE |
12:29:26 |
|
154 |
3,906.0000 |
LSE |
12:29:26 |
|
277 |
3,904.0000 |
LSE |
12:30:02 |
|
170 |
3,904.0000 |
LSE |
12:31:43 |
|
40 |
3,904.0000 |
LSE |
12:31:43 |
|
1 |
3,903.0000 |
LSE |
12:33:25 |
|
187 |
3,903.0000 |
LSE |
12:33:25 |
|
101 |
3,904.0000 |
LSE |
12:34:25 |
|
173 |
3,904.0000 |
LSE |
12:36:54 |
|
81 |
3,904.0000 |
LSE |
12:36:54 |
|
182 |
3,903.0000 |
LSE |
12:36:59 |
|
70 |
3,902.0000 |
LSE |
12:40:25 |
|
231 |
3,902.0000 |
LSE |
12:40:25 |
|
252 |
3,902.0000 |
LSE |
12:42:21 |
|
75 |
3,902.0000 |
LSE |
12:45:08 |
|
126 |
3,902.0000 |
LSE |
12:45:08 |
|
273 |
3,901.0000 |
LSE |
12:45:43 |
|
89 |
3,901.0000 |
LSE |
12:46:09 |
|
132 |
3,901.0000 |
LSE |
12:47:05 |
|
308 |
3,904.0000 |
LSE |
12:52:32 |
|
181 |
3,905.0000 |
LSE |
12:54:45 |
|
140 |
3,904.0000 |
LSE |
12:58:58 |
|
351 |
3,904.0000 |
LSE |
12:58:58 |
|
2 |
3,904.0000 |
LSE |
12:58:58 |
|
1 |
3,904.0000 |
LSE |
12:58:58 |
|
189 |
3,904.0000 |
LSE |
12:58:58 |
|
82 |
3,903.0000 |
LSE |
12:59:29 |
|
202 |
3,902.0000 |
LSE |
12:59:43 |
|
150 |
3,901.0000 |
LSE |
13:00:00 |
|
154 |
3,900.0000 |
LSE |
13:01:43 |
|
143 |
3,900.0000 |
LSE |
13:01:43 |
|
4 |
3,898.0000 |
LSE |
13:04:02 |
|
2 |
3,898.0000 |
LSE |
13:04:02 |
|
140 |
3,898.0000 |
LSE |
13:04:02 |
|
350 |
3,898.0000 |
LSE |
13:04:02 |
|
402 |
3,896.0000 |
LSE |
13:04:24 |
|
216 |
3,895.0000 |
LSE |
13:05:26 |
|
2 |
3,895.0000 |
LSE |
13:06:30 |
|
96 |
3,895.0000 |
LSE |
13:06:30 |
|
31 |
3,895.0000 |
LSE |
13:06:44 |
|
49 |
3,895.0000 |
LSE |
13:06:50 |
|
33 |
3,895.0000 |
LSE |
13:06:50 |
|
10 |
3,895.0000 |
LSE |
13:07:00 |
|
393 |
3,896.0000 |
LSE |
13:11:01 |
|
218 |
3,898.0000 |
LSE |
13:17:51 |
|
128 |
3,898.0000 |
LSE |
13:17:51 |
|
249 |
3,897.0000 |
LSE |
13:18:09 |
|
88 |
3,897.0000 |
LSE |
13:18:09 |
|
67 |
3,897.0000 |
LSE |
13:18:09 |
|
204 |
3,896.0000 |
LSE |
13:18:41 |
|
81 |
3,895.0000 |
LSE |
13:20:03 |
|
20 |
3,894.0000 |
LSE |
13:20:36 |
|
293 |
3,894.0000 |
LSE |
13:20:36 |
|
324 |
3,894.0000 |
LSE |
13:24:04 |
|
87 |
3,894.0000 |
LSE |
13:24:04 |
|
171 |
3,893.0000 |
LSE |
13:24:36 |
|
189 |
3,896.0000 |
LSE |
13:29:15 |
|
174 |
3,895.0000 |
LSE |
13:29:21 |
|
518 |
3,899.0000 |
LSE |
13:35:54 |
|
152 |
3,900.0000 |
LSE |
13:38:42 |
|
130 |
3,900.0000 |
LSE |
13:38:42 |
|
151 |
3,901.0000 |
LSE |
13:40:29 |
|
63 |
3,904.0000 |
LSE |
13:45:38 |
|
115 |
3,904.0000 |
LSE |
13:45:38 |
|
385 |
3,904.0000 |
LSE |
13:47:01 |
|
113 |
3,904.0000 |
LSE |
13:47:01 |
|
61 |
3,904.0000 |
LSE |
13:52:51 |
|
356 |
3,904.0000 |
LSE |
13:52:51 |
|
336 |
3,904.0000 |
LSE |
13:52:51 |
|
100 |
3,904.0000 |
LSE |
13:56:12 |
|
199 |
3,904.0000 |
LSE |
13:56:12 |
|
204 |
3,904.0000 |
LSE |
13:56:12 |
|
118 |
3,903.0000 |
LSE |
13:57:10 |
|
100 |
3,903.0000 |
LSE |
13:57:10 |
|
139 |
3,903.0000 |
LSE |
13:57:10 |
|
18 |
3,903.0000 |
LSE |
13:58:54 |
|
100 |
3,903.0000 |
LSE |
13:58:54 |
|
131 |
3,903.0000 |
LSE |
13:58:54 |
|
204 |
3,903.0000 |
LSE |
14:04:15 |
|
100 |
3,903.0000 |
LSE |
14:04:15 |
|
121 |
3,903.0000 |
LSE |
14:04:15 |
|
193 |
3,903.0000 |
LSE |
14:04:15 |
|
224 |
3,903.0000 |
LSE |
14:06:41 |
|
225 |
3,903.0000 |
LSE |
14:06:42 |
|
100 |
3,903.0000 |
LSE |
14:06:42 |
|
186 |
3,903.0000 |
LSE |
14:06:42 |
|
261 |
3,902.0000 |
LSE |
14:08:48 |
|
343 |
3,902.0000 |
LSE |
14:08:48 |
|
216 |
3,904.0000 |
LSE |
14:14:19 |
|
156 |
3,904.0000 |
LSE |
14:18:47 |
|
308 |
3,904.0000 |
LSE |
14:19:38 |
|
1,067 |
3,904.0000 |
LSE |
14:19:38 |
|
100 |
3,907.0000 |
LSE |
14:22:30 |
|
18 |
3,907.0000 |
LSE |
14:22:30 |
|
610 |
3,906.0000 |
LSE |
14:26:19 |
|
243 |
3,906.0000 |
LSE |
14:26:19 |
|
255 |
3,906.0000 |
LSE |
14:26:52 |
|
468 |
3,905.0000 |
LSE |
14:29:30 |
|
724 |
3,905.0000 |
LSE |
14:29:30 |
|
23 |
3,903.0000 |
LSE |
14:29:31 |
|
848 |
3,903.0000 |
LSE |
14:29:31 |
|
287 |
3,901.0000 |
LSE |
14:29:35 |
|
368 |
3,901.0000 |
LSE |
14:29:46 |
|
76 |
3,901.0000 |
LSE |
14:29:50 |
|
40 |
3,906.0000 |
LSE |
14:30:25 |
|
144 |
3,906.0000 |
LSE |
14:30:25 |
|
159 |
3,905.0000 |
LSE |
14:30:30 |
|
423 |
3,905.0000 |
LSE |
14:30:55 |
|
1,139 |
3,904.0000 |
LSE |
14:31:21 |
|
238 |
3,905.0000 |
LSE |
14:31:54 |
|
679 |
3,904.0000 |
LSE |
14:32:07 |
|
711 |
3,902.0000 |
LSE |
14:32:12 |
|
309 |
3,901.0000 |
LSE |
14:32:15 |
|
183 |
3,899.0000 |
LSE |
14:32:26 |
|
554 |
3,899.0000 |
LSE |
14:32:49 |
|
78 |
3,897.0000 |
LSE |
14:32:53 |
|
635 |
3,897.0000 |
LSE |
14:32:53 |
|
33 |
3,894.0000 |
LSE |
14:33:02 |
|
250 |
3,894.0000 |
LSE |
14:33:02 |
|
110 |
3,894.0000 |
LSE |
14:33:02 |
|
30 |
3,892.0000 |
LSE |
14:33:13 |
|
225 |
3,892.0000 |
LSE |
14:33:13 |
|
247 |
3,892.0000 |
LSE |
14:33:13 |
|
95 |
3,889.0000 |
LSE |
14:33:34 |
|
225 |
3,889.0000 |
LSE |
14:33:34 |
|
79 |
3,889.0000 |
LSE |
14:33:34 |
|
150 |
3,889.0000 |
LSE |
14:33:34 |
|
133 |
3,889.0000 |
LSE |
14:33:34 |
|
899 |
3,887.0000 |
LSE |
14:33:41 |
|
143 |
3,884.0000 |
LSE |
14:33:58 |
|
43 |
3,884.0000 |
LSE |
14:34:00 |
|
76 |
3,884.0000 |
LSE |
14:34:00 |
|
557 |
3,885.0000 |
LSE |
14:34:17 |
|
152 |
3,882.0000 |
LSE |
14:34:24 |
|
422 |
3,886.0000 |
LSE |
14:35:04 |
|
158 |
3,899.0000 |
LSE |
14:37:16 |
|
377 |
3,897.0000 |
LSE |
14:38:04 |
|
175 |
3,894.0000 |
LSE |
14:38:10 |
|
150 |
3,894.0000 |
LSE |
14:38:10 |
|
200 |
3,894.0000 |
LSE |
14:38:10 |
|
150 |
3,894.0000 |
LSE |
14:38:10 |
|
14 |
3,894.0000 |
LSE |
14:38:10 |
|
2,301 |
3,890.0000 |
LSE |
14:38:28 |
|
157 |
3,888.0000 |
LSE |
14:41:14 |
|
562 |
3,887.0000 |
LSE |
14:41:29 |
|
30 |
3,886.0000 |
LSE |
14:41:47 |
|
171 |
3,886.0000 |
LSE |
14:41:47 |
|
198 |
3,885.0000 |
LSE |
14:42:13 |
|
232 |
3,884.0000 |
LSE |
14:42:34 |
|
195 |
3,883.0000 |
LSE |
14:42:39 |
|
2 |
3,882.0000 |
LSE |
14:43:27 |
|
202 |
3,882.0000 |
LSE |
14:43:27 |
|
297 |
3,881.0000 |
LSE |
14:43:32 |
|
70 |
3,880.0000 |
LSE |
14:44:39 |
|
233 |
3,880.0000 |
LSE |
14:44:39 |
|
44 |
3,880.0000 |
LSE |
14:44:39 |
|
330 |
3,879.0000 |
LSE |
14:45:02 |
|
240 |
3,876.0000 |
LSE |
14:45:05 |
|
70 |
3,872.0000 |
LSE |
14:45:31 |
|
220 |
3,869.0000 |
LSE |
14:45:44 |
|
130 |
3,868.0000 |
LSE |
14:45:57 |
|
94 |
3,867.0000 |
LSE |
14:46:08 |
|
36 |
3,867.0000 |
LSE |
14:46:08 |
|
82 |
3,867.0000 |
LSE |
14:46:21 |
|
38 |
3,867.0000 |
LSE |
14:46:25 |
|
28 |
3,867.0000 |
LSE |
14:46:25 |
|
82 |
3,867.0000 |
LSE |
14:46:25 |
|
89 |
3,866.0000 |
LSE |
14:46:46 |
|
21 |
3,864.0000 |
LSE |
14:46:57 |
|
159 |
3,864.0000 |
LSE |
14:46:57 |
|
110 |
3,862.0000 |
LSE |
14:47:04 |
|
30 |
3,858.0000 |
LSE |
14:47:28 |
|
14 |
3,858.0000 |
LSE |
14:47:28 |
|
46 |
3,858.0000 |
LSE |
14:47:45 |
|
56 |
3,858.0000 |
LSE |
14:48:45 |
|
702 |
3,858.0000 |
LSE |
14:48:45 |
|
309 |
3,858.0000 |
LSE |
14:48:59 |
|
76 |
3,858.0000 |
LSE |
14:49:09 |
|
76 |
3,857.0000 |
LSE |
14:49:14 |
|
84 |
3,855.0000 |
LSE |
14:49:47 |
|
210 |
3,854.0000 |
LSE |
14:50:02 |
|
418 |
3,862.0000 |
LSE |
14:51:16 |
|
305 |
3,862.0000 |
LSE |
14:51:16 |
|
402 |
3,863.0000 |
LSE |
14:52:34 |
|
119 |
3,863.0000 |
LSE |
14:52:34 |
|
201 |
3,862.0000 |
LSE |
14:52:41 |
|
654 |
3,866.0000 |
LSE |
14:54:04 |
|
78 |
3,863.0000 |
LSE |
14:54:23 |
|
119 |
3,862.0000 |
LSE |
14:54:29 |
|
760 |
3,861.0000 |
LSE |
14:56:19 |
|
387 |
3,864.0000 |
LSE |
14:57:01 |
|
74 |
3,862.0000 |
LSE |
14:57:06 |
|
6 |
3,861.0000 |
LSE |
14:57:21 |
|
1,897 |
3,880.0000 |
LSE |
15:00:58 |
|
97 |
3,879.0000 |
LSE |
15:01:26 |
|
273 |
3,878.0000 |
LSE |
15:01:28 |
|
78 |
3,876.0000 |
LSE |
15:01:37 |
|
81 |
3,871.0000 |
LSE |
15:01:51 |
|
7 |
3,871.0000 |
LSE |
15:01:51 |
|
165 |
3,874.0000 |
LSE |
15:02:36 |
|
351 |
3,873.0000 |
LSE |
15:02:49 |
|
185 |
3,872.0000 |
LSE |
15:03:04 |
|
56 |
3,871.0000 |
LSE |
15:03:20 |
|
41 |
3,871.0000 |
LSE |
15:03:20 |
|
168 |
3,871.0000 |
LSE |
15:03:55 |
|
173 |
3,871.0000 |
LSE |
15:03:55 |
|
203 |
3,870.0000 |
LSE |
15:04:25 |
|
264 |
3,870.0000 |
LSE |
15:04:51 |
|
185 |
3,869.0000 |
LSE |
15:04:54 |
|
79 |
3,868.0000 |
LSE |
15:05:08 |
|
97 |
3,867.0000 |
LSE |
15:05:42 |
|
273 |
3,865.0000 |
LSE |
15:06:00 |
|
158 |
3,863.0000 |
LSE |
15:06:18 |
|
159 |
3,861.0000 |
LSE |
15:06:57 |
|
342 |
3,860.0000 |
LSE |
15:07:43 |
|
405 |
3,858.0000 |
LSE |
15:08:08 |
|
281 |
3,858.0000 |
LSE |
15:08:23 |
|
88 |
3,857.0000 |
LSE |
15:09:05 |
|
285 |
3,856.0000 |
LSE |
15:09:10 |
|
73 |
3,856.0000 |
LSE |
15:09:10 |
|
374 |
3,857.0000 |
LSE |
15:09:56 |
|
20 |
3,857.0000 |
LSE |
15:09:56 |
|
99 |
3,855.0000 |
LSE |
15:09:56 |
|
768 |
3,861.0000 |
LSE |
15:11:18 |
|
79 |
3,860.0000 |
LSE |
15:11:25 |
|
89 |
3,860.0000 |
LSE |
15:11:34 |
|
742 |
3,863.0000 |
LSE |
15:13:07 |
|
84 |
3,863.0000 |
LSE |
15:13:07 |
|
94 |
3,863.0000 |
LSE |
15:13:30 |
|
103 |
3,863.0000 |
LSE |
15:13:30 |
|
157 |
3,862.0000 |
LSE |
15:13:34 |
|
254 |
3,863.0000 |
LSE |
15:14:16 |
|
1 |
3,863.0000 |
LSE |
15:14:41 |
|
30 |
3,863.0000 |
LSE |
15:14:41 |
|
383 |
3,862.0000 |
LSE |
15:15:19 |
|
105 |
3,862.0000 |
LSE |
15:15:45 |
|
150 |
3,862.0000 |
LSE |
15:15:45 |
|
109 |
3,862.0000 |
LSE |
15:15:50 |
|
264 |
3,861.0000 |
LSE |
15:16:04 |
|
122 |
3,861.0000 |
LSE |
15:17:32 |
|
652 |
3,861.0000 |
LSE |
15:17:32 |
|
140 |
3,861.0000 |
LSE |
15:18:37 |
|
232 |
3,861.0000 |
LSE |
15:18:37 |
|
573 |
3,863.0000 |
LSE |
15:19:14 |
|
405 |
3,867.0000 |
LSE |
15:19:46 |
|
81 |
3,868.0000 |
LSE |
15:20:10 |
|
153 |
3,868.0000 |
LSE |
15:20:42 |
|
288 |
3,867.0000 |
LSE |
15:20:49 |
|
89 |
3,866.0000 |
LSE |
15:21:22 |
|
261 |
3,865.0000 |
LSE |
15:21:27 |
|
254 |
3,867.0000 |
LSE |
15:22:35 |
|
79 |
3,867.0000 |
LSE |
15:22:35 |
|
91 |
3,867.0000 |
LSE |
15:22:46 |
|
259 |
3,867.0000 |
LSE |
15:22:46 |
|
431 |
3,868.0000 |
LSE |
15:23:51 |
|
101 |
3,866.0000 |
LSE |
15:23:58 |
|
132 |
3,866.0000 |
LSE |
15:23:58 |
|
81 |
3,865.0000 |
LSE |
15:24:40 |
|
6 |
3,865.0000 |
LSE |
15:25:20 |
|
409 |
3,865.0000 |
LSE |
15:25:20 |
|
90 |
3,865.0000 |
LSE |
15:25:20 |
|
100 |
3,865.0000 |
LSE |
15:25:20 |
|
94 |
3,865.0000 |
LSE |
15:25:20 |
|
1 |
3,865.0000 |
LSE |
15:25:20 |
|
36 |
3,873.0000 |
LSE |
15:29:26 |
|
122 |
3,873.0000 |
LSE |
15:29:26 |
|
1,801 |
3,873.0000 |
LSE |
15:29:26 |
|
74 |
3,873.0000 |
LSE |
15:29:26 |
|
83 |
3,873.0000 |
LSE |
15:29:56 |
|
179 |
3,873.0000 |
LSE |
15:29:56 |
|
52 |
3,880.0000 |
LSE |
15:31:32 |
|
664 |
3,880.0000 |
LSE |
15:31:32 |
|
238 |
3,880.0000 |
LSE |
15:31:42 |
|
76 |
3,884.0000 |
LSE |
15:32:25 |
|
149 |
3,884.0000 |
LSE |
15:32:44 |
|
150 |
3,885.0000 |
LSE |
15:33:51 |
|
578 |
3,882.0000 |
LSE |
15:33:54 |
|
127 |
3,883.0000 |
LSE |
15:34:58 |
|
528 |
3,880.0000 |
LSE |
15:35:23 |
|
278 |
3,882.0000 |
LSE |
15:36:12 |
|
437 |
3,881.0000 |
LSE |
15:36:49 |
|
149 |
3,881.0000 |
LSE |
15:38:26 |
|
592 |
3,881.0000 |
LSE |
15:38:26 |
|
3 |
3,880.0000 |
LSE |
15:38:36 |
|
458 |
3,880.0000 |
LSE |
15:38:36 |
|
156 |
3,879.0000 |
LSE |
15:38:36 |
|
97 |
3,879.0000 |
LSE |
15:41:41 |
|
213 |
3,879.0000 |
LSE |
15:41:41 |
|
126 |
3,879.0000 |
LSE |
15:41:41 |
|
1,341 |
3,884.0000 |
LSE |
15:44:09 |
|
535 |
3,884.0000 |
LSE |
15:44:09 |
|
201 |
3,884.0000 |
LSE |
15:44:30 |
|
237 |
3,883.0000 |
LSE |
15:44:34 |
|
93 |
3,882.0000 |
LSE |
15:45:11 |
|
522 |
3,883.0000 |
LSE |
15:45:58 |
|
205 |
3,882.0000 |
LSE |
15:46:06 |
|
446 |
3,889.0000 |
LSE |
15:47:44 |
|
133 |
3,888.0000 |
LSE |
15:48:36 |
|
174 |
3,888.0000 |
LSE |
15:48:55 |
|
396 |
3,888.0000 |
LSE |
15:48:55 |
|
171 |
3,889.0000 |
LSE |
15:49:03 |
|
19 |
3,888.0000 |
LSE |
15:50:34 |
|
1,135 |
3,889.0000 |
LSE |
15:51:35 |
|
343 |
3,886.0000 |
LSE |
15:51:44 |
|
156 |
3,886.0000 |
LSE |
15:52:12 |
|
508 |
3,887.0000 |
LSE |
15:53:03 |
|
18 |
3,887.0000 |
LSE |
15:54:06 |
|
409 |
3,887.0000 |
LSE |
15:54:08 |
|
232 |
3,887.0000 |
LSE |
15:54:08 |
|
112 |
3,886.0000 |
LSE |
15:54:24 |
|
181 |
3,885.0000 |
LSE |
15:55:03 |
|
463 |
3,886.0000 |
LSE |
15:55:23 |
|
256 |
3,885.0000 |
LSE |
15:56:17 |
|
1,069 |
3,889.0000 |
LSE |
15:58:03 |
|
440 |
3,889.0000 |
LSE |
15:58:03 |
|
134 |
3,890.0000 |
LSE |
15:58:18 |
|
127 |
3,889.0000 |
LSE |
15:58:37 |
|
228 |
3,888.0000 |
LSE |
15:59:02 |
|
380 |
3,887.0000 |
LSE |
15:59:33 |
|
212 |
3,888.0000 |
LSE |
16:00:03 |
|
491 |
3,888.0000 |
LSE |
16:00:03 |
|
91 |
3,887.0000 |
LSE |
16:00:33 |
|
317 |
3,886.0000 |
LSE |
16:00:43 |
|
104 |
3,886.0000 |
LSE |
16:00:43 |
|
170 |
3,885.0000 |
LSE |
16:00:47 |
|
116 |
3,885.0000 |
LSE |
16:00:55 |
|
78 |
3,883.0000 |
LSE |
16:01:04 |
|
64 |
3,885.0000 |
LSE |
16:04:04 |
|
316 |
3,887.0000 |
LSE |
16:05:37 |
|
878 |
3,890.0000 |
LSE |
16:06:17 |
|
2,669 |
3,889.0000 |
LSE |
16:06:18 |
|
422 |
3,891.0000 |
LSE |
16:07:09 |
|
246 |
3,890.0000 |
LSE |
16:07:14 |
|
313 |
3,891.0000 |
LSE |
16:08:07 |
|
405 |
3,890.0000 |
LSE |
16:09:19 |
|
759 |
3,890.0000 |
LSE |
16:09:19 |
|
125 |
3,890.0000 |
LSE |
16:11:14 |
|
360 |
3,890.0000 |
LSE |
16:11:14 |
|
437 |
3,890.0000 |
LSE |
16:11:33 |
|
358 |
3,890.0000 |
LSE |
16:11:33 |
|
432 |
3,890.0000 |
LSE |
16:11:33 |
|
186 |
3,891.0000 |
LSE |
16:11:44 |
|
65 |
3,891.0000 |
LSE |
16:11:44 |
|
1,122 |
3,890.0000 |
LSE |
16:13:59 |
|
798 |
3,890.0000 |
LSE |
16:13:59 |
|
2 |
3,888.0000 |
LSE |
16:14:30 |
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.
