Transaction in Own Shares
Source: RNS
British American Tobacco p.l.c.
26 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: |
25 September 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
126,177 |
|
Highest price paid per share (pence): |
3,962.00p |
|
Lowest price paid per share (pence): |
3,909.00p |
|
Volume weighted average price paid per share (pence): |
3,938.1129p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,188,059,415 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 25 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 |
25/09/2025 |
126,177 |
3,938.1129 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
25/09/2025 |
0 |
0.0000 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
25/09/2025 |
0 |
0.0000 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
1,358 |
3,921.0000 |
LSE |
08:01:04 |
|
115 |
3,917.0000 |
LSE |
08:01:06 |
|
196 |
3,924.0000 |
LSE |
08:01:26 |
|
1,987 |
3,924.0000 |
LSE |
08:01:30 |
|
918 |
3,921.0000 |
LSE |
08:03:58 |
|
253 |
3,915.0000 |
LSE |
08:04:29 |
|
147 |
3,914.0000 |
LSE |
08:04:43 |
|
659 |
3,913.0000 |
LSE |
08:06:35 |
|
561 |
3,918.0000 |
LSE |
08:09:00 |
|
161 |
3,918.0000 |
LSE |
08:09:36 |
|
429 |
3,915.0000 |
LSE |
08:10:51 |
|
85 |
3,914.0000 |
LSE |
08:14:01 |
|
116 |
3,913.0000 |
LSE |
08:14:07 |
|
21 |
3,913.0000 |
LSE |
08:14:48 |
|
139 |
3,915.0000 |
LSE |
08:15:21 |
|
1,001 |
3,909.0000 |
LSE |
08:15:35 |
|
148 |
3,920.0000 |
LSE |
08:20:59 |
|
187 |
3,927.0000 |
LSE |
08:23:00 |
|
73 |
3,927.0000 |
LSE |
08:24:03 |
|
190 |
3,927.0000 |
LSE |
08:24:03 |
|
74 |
3,928.0000 |
LSE |
08:24:59 |
|
124 |
3,929.0000 |
LSE |
08:25:40 |
|
102 |
3,927.0000 |
LSE |
08:25:57 |
|
511 |
3,939.0000 |
LSE |
08:30:56 |
|
79 |
3,939.0000 |
LSE |
08:31:45 |
|
108 |
3,938.0000 |
LSE |
08:32:26 |
|
100 |
3,937.0000 |
LSE |
08:34:26 |
|
147 |
3,937.0000 |
LSE |
08:34:26 |
|
227 |
3,936.0000 |
LSE |
08:35:54 |
|
127 |
3,936.0000 |
LSE |
08:35:54 |
|
166 |
3,937.0000 |
LSE |
08:36:50 |
|
79 |
3,936.0000 |
LSE |
08:37:00 |
|
71 |
3,938.0000 |
LSE |
08:37:35 |
|
106 |
3,941.0000 |
LSE |
08:38:44 |
|
103 |
3,940.0000 |
LSE |
08:39:31 |
|
143 |
3,938.0000 |
LSE |
08:40:14 |
|
278 |
3,939.0000 |
LSE |
08:42:41 |
|
151 |
3,937.0000 |
LSE |
08:42:53 |
|
195 |
3,936.0000 |
LSE |
08:43:37 |
|
311 |
3,944.0000 |
LSE |
08:47:10 |
|
72 |
3,942.0000 |
LSE |
08:48:02 |
|
92 |
3,942.0000 |
LSE |
08:48:39 |
|
77 |
3,942.0000 |
LSE |
08:49:40 |
|
181 |
3,941.0000 |
LSE |
08:49:49 |
|
89 |
3,941.0000 |
LSE |
08:51:55 |
|
127 |
3,941.0000 |
LSE |
08:51:55 |
|
239 |
3,942.0000 |
LSE |
08:54:42 |
|
122 |
3,942.0000 |
LSE |
08:54:42 |
|
174 |
3,939.0000 |
LSE |
08:55:00 |
|
330 |
3,941.0000 |
LSE |
08:58:57 |
|
73 |
3,941.0000 |
LSE |
08:59:57 |
|
124 |
3,940.0000 |
LSE |
09:00:00 |
|
133 |
3,945.0000 |
LSE |
09:01:02 |
|
271 |
3,944.0000 |
LSE |
09:01:51 |
|
85 |
3,943.0000 |
LSE |
09:03:11 |
|
368 |
3,941.0000 |
LSE |
09:03:17 |
|
288 |
3,942.0000 |
LSE |
09:08:07 |
|
117 |
3,942.0000 |
LSE |
09:08:07 |
|
39 |
3,944.0000 |
LSE |
09:11:28 |
|
116 |
3,944.0000 |
LSE |
09:11:28 |
|
29 |
3,944.0000 |
LSE |
09:11:28 |
|
33 |
3,944.0000 |
LSE |
09:11:28 |
|
100 |
3,944.0000 |
LSE |
09:11:28 |
|
152 |
3,943.0000 |
LSE |
09:11:38 |
|
354 |
3,945.0000 |
LSE |
09:13:55 |
|
282 |
3,952.0000 |
LSE |
09:17:24 |
|
162 |
3,952.0000 |
LSE |
09:17:33 |
|
134 |
3,951.0000 |
LSE |
09:17:38 |
|
91 |
3,952.0000 |
LSE |
09:18:21 |
|
73 |
3,951.0000 |
LSE |
09:19:36 |
|
160 |
3,950.0000 |
LSE |
09:19:57 |
|
99 |
3,953.0000 |
LSE |
09:21:05 |
|
236 |
3,960.0000 |
LSE |
09:23:14 |
|
88 |
3,956.0000 |
LSE |
09:24:19 |
|
15 |
3,956.0000 |
LSE |
09:24:19 |
|
131 |
3,955.0000 |
LSE |
09:24:52 |
|
69 |
3,953.0000 |
LSE |
09:30:40 |
|
240 |
3,953.0000 |
LSE |
09:30:40 |
|
92 |
3,953.0000 |
LSE |
09:30:40 |
|
356 |
3,953.0000 |
LSE |
09:30:44 |
|
338 |
3,950.0000 |
LSE |
09:32:31 |
|
63 |
3,958.0000 |
LSE |
09:35:30 |
|
118 |
3,958.0000 |
LSE |
09:35:30 |
|
120 |
3,958.0000 |
LSE |
09:36:07 |
|
157 |
3,956.0000 |
LSE |
09:37:11 |
|
76 |
3,955.0000 |
LSE |
09:38:14 |
|
9 |
3,957.0000 |
LSE |
09:40:22 |
|
100 |
3,957.0000 |
LSE |
09:40:22 |
|
276 |
3,959.0000 |
LSE |
09:42:30 |
|
81 |
3,959.0000 |
LSE |
09:42:30 |
|
81 |
3,961.0000 |
LSE |
09:45:20 |
|
3 |
3,961.0000 |
LSE |
09:45:20 |
|
120 |
3,961.0000 |
LSE |
09:45:20 |
|
312 |
3,961.0000 |
LSE |
09:47:52 |
|
180 |
3,960.0000 |
LSE |
09:48:55 |
|
134 |
3,960.0000 |
LSE |
09:48:55 |
|
115 |
3,959.0000 |
LSE |
09:49:33 |
|
72 |
3,960.0000 |
LSE |
09:51:41 |
|
84 |
3,960.0000 |
LSE |
09:52:41 |
|
22 |
3,960.0000 |
LSE |
09:52:41 |
|
106 |
3,959.0000 |
LSE |
09:53:02 |
|
224 |
3,959.0000 |
LSE |
09:55:48 |
|
124 |
3,959.0000 |
LSE |
09:55:48 |
|
64 |
3,959.0000 |
LSE |
09:58:02 |
|
143 |
3,960.0000 |
LSE |
10:01:30 |
|
354 |
3,960.0000 |
LSE |
10:01:30 |
|
121 |
3,960.0000 |
LSE |
10:01:30 |
|
19 |
3,960.0000 |
LSE |
10:01:30 |
|
383 |
3,962.0000 |
LSE |
10:04:01 |
|
90 |
3,960.0000 |
LSE |
10:04:18 |
|
70 |
3,959.0000 |
LSE |
10:06:17 |
|
132 |
3,959.0000 |
LSE |
10:06:17 |
|
371 |
3,960.0000 |
LSE |
10:08:12 |
|
340 |
3,960.0000 |
LSE |
10:10:14 |
|
70 |
3,959.0000 |
LSE |
10:12:50 |
|
262 |
3,959.0000 |
LSE |
10:12:50 |
|
158 |
3,956.0000 |
LSE |
10:14:03 |
|
99 |
3,955.0000 |
LSE |
10:16:21 |
|
85 |
3,954.0000 |
LSE |
10:17:21 |
|
78 |
3,953.0000 |
LSE |
10:18:23 |
|
125 |
3,952.0000 |
LSE |
10:18:23 |
|
116 |
3,952.0000 |
LSE |
10:18:23 |
|
121 |
3,951.0000 |
LSE |
10:19:21 |
|
321 |
3,950.0000 |
LSE |
10:20:02 |
|
143 |
3,951.0000 |
LSE |
10:22:03 |
|
129 |
3,950.0000 |
LSE |
10:23:38 |
|
90 |
3,951.0000 |
LSE |
10:29:21 |
|
100 |
3,951.0000 |
LSE |
10:29:21 |
|
177 |
3,951.0000 |
LSE |
10:29:21 |
|
195 |
3,950.0000 |
LSE |
10:30:09 |
|
124 |
3,950.0000 |
LSE |
10:30:09 |
|
100 |
3,951.0000 |
LSE |
10:32:37 |
|
33 |
3,951.0000 |
LSE |
10:32:37 |
|
112 |
3,951.0000 |
LSE |
10:32:37 |
|
90 |
3,951.0000 |
LSE |
10:34:13 |
|
12 |
3,951.0000 |
LSE |
10:34:43 |
|
151 |
3,951.0000 |
LSE |
10:34:49 |
|
133 |
3,955.0000 |
LSE |
10:37:22 |
|
79 |
3,955.0000 |
LSE |
10:37:22 |
|
90 |
3,954.0000 |
LSE |
10:38:51 |
|
184 |
3,953.0000 |
LSE |
10:40:30 |
|
40 |
3,952.0000 |
LSE |
10:41:17 |
|
28 |
3,952.0000 |
LSE |
10:41:17 |
|
70 |
3,952.0000 |
LSE |
10:41:24 |
|
80 |
3,952.0000 |
LSE |
10:42:44 |
|
327 |
3,952.0000 |
LSE |
10:42:44 |
|
84 |
3,952.0000 |
LSE |
10:42:53 |
|
173 |
3,952.0000 |
LSE |
10:42:53 |
|
157 |
3,952.0000 |
LSE |
10:47:17 |
|
61 |
3,952.0000 |
LSE |
10:47:17 |
|
120 |
3,951.0000 |
LSE |
10:47:47 |
|
45 |
3,951.0000 |
LSE |
10:47:47 |
|
197 |
3,951.0000 |
LSE |
10:47:47 |
|
198 |
3,948.0000 |
LSE |
10:48:43 |
|
160 |
3,947.0000 |
LSE |
10:49:01 |
|
19 |
3,947.0000 |
LSE |
10:51:13 |
|
124 |
3,947.0000 |
LSE |
10:51:13 |
|
143 |
3,945.0000 |
LSE |
10:53:51 |
|
162 |
3,945.0000 |
LSE |
10:53:51 |
|
279 |
3,945.0000 |
LSE |
10:56:22 |
|
119 |
3,945.0000 |
LSE |
10:56:22 |
|
110 |
3,944.0000 |
LSE |
10:58:22 |
|
173 |
3,944.0000 |
LSE |
10:58:22 |
|
100 |
3,944.0000 |
LSE |
10:58:22 |
|
110 |
3,947.0000 |
LSE |
11:00:46 |
|
87 |
3,946.0000 |
LSE |
11:02:53 |
|
87 |
3,946.0000 |
LSE |
11:02:53 |
|
98 |
3,946.0000 |
LSE |
11:02:53 |
|
226 |
3,948.0000 |
LSE |
11:05:54 |
|
78 |
3,949.0000 |
LSE |
11:08:37 |
|
98 |
3,949.0000 |
LSE |
11:10:04 |
|
113 |
3,949.0000 |
LSE |
11:10:04 |
|
116 |
3,949.0000 |
LSE |
11:11:15 |
|
58 |
3,949.0000 |
LSE |
11:11:15 |
|
234 |
3,952.0000 |
LSE |
11:15:02 |
|
86 |
3,958.0000 |
LSE |
11:18:52 |
|
114 |
3,957.0000 |
LSE |
11:19:36 |
|
78 |
3,957.0000 |
LSE |
11:23:57 |
|
66 |
3,957.0000 |
LSE |
11:26:52 |
|
12 |
3,957.0000 |
LSE |
11:26:52 |
|
380 |
3,957.0000 |
LSE |
11:26:52 |
|
128 |
3,956.0000 |
LSE |
11:26:56 |
|
34 |
3,956.0000 |
LSE |
11:26:56 |
|
150 |
3,957.0000 |
LSE |
11:29:39 |
|
150 |
3,957.0000 |
LSE |
11:32:21 |
|
137 |
3,957.0000 |
LSE |
11:32:21 |
|
136 |
3,956.0000 |
LSE |
11:34:18 |
|
254 |
3,956.0000 |
LSE |
11:34:18 |
|
121 |
3,957.0000 |
LSE |
11:37:21 |
|
34 |
3,957.0000 |
LSE |
11:37:21 |
|
137 |
3,956.0000 |
LSE |
11:38:45 |
|
216 |
3,956.0000 |
LSE |
11:38:45 |
|
219 |
3,955.0000 |
LSE |
11:39:01 |
|
320 |
3,954.0000 |
LSE |
11:43:21 |
|
85 |
3,954.0000 |
LSE |
11:43:21 |
|
379 |
3,954.0000 |
LSE |
11:47:11 |
|
121 |
3,954.0000 |
LSE |
11:47:11 |
|
168 |
3,954.0000 |
LSE |
11:48:21 |
|
187 |
3,952.0000 |
LSE |
11:48:48 |
|
114 |
3,951.0000 |
LSE |
11:49:48 |
|
119 |
3,951.0000 |
LSE |
11:49:48 |
|
32 |
3,951.0000 |
LSE |
11:49:48 |
|
158 |
3,950.0000 |
LSE |
11:50:23 |
|
338 |
3,947.0000 |
LSE |
11:50:23 |
|
299 |
3,948.0000 |
LSE |
11:54:01 |
|
76 |
3,947.0000 |
LSE |
11:54:54 |
|
88 |
3,947.0000 |
LSE |
11:54:54 |
|
71 |
3,946.0000 |
LSE |
11:56:15 |
|
139 |
3,946.0000 |
LSE |
11:56:15 |
|
91 |
3,947.0000 |
LSE |
11:56:31 |
|
222 |
3,947.0000 |
LSE |
11:58:47 |
|
314 |
3,945.0000 |
LSE |
11:59:28 |
|
85 |
3,945.0000 |
LSE |
12:00:00 |
|
114 |
3,944.0000 |
LSE |
12:00:34 |
|
260 |
3,944.0000 |
LSE |
12:01:48 |
|
255 |
3,943.0000 |
LSE |
12:02:01 |
|
146 |
3,942.0000 |
LSE |
12:02:17 |
|
166 |
3,940.0000 |
LSE |
12:05:43 |
|
434 |
3,940.0000 |
LSE |
12:05:43 |
|
273 |
3,939.0000 |
LSE |
12:07:07 |
|
174 |
3,938.0000 |
LSE |
12:08:56 |
|
122 |
3,938.0000 |
LSE |
12:08:56 |
|
215 |
3,937.0000 |
LSE |
12:09:26 |
|
168 |
3,937.0000 |
LSE |
12:09:40 |
|
107 |
3,937.0000 |
LSE |
12:11:02 |
|
202 |
3,936.0000 |
LSE |
12:11:46 |
|
209 |
3,935.0000 |
LSE |
12:12:10 |
|
120 |
3,933.0000 |
LSE |
12:12:35 |
|
359 |
3,934.0000 |
LSE |
12:15:17 |
|
9 |
3,936.0000 |
LSE |
12:19:02 |
|
100 |
3,936.0000 |
LSE |
12:19:03 |
|
86 |
3,936.0000 |
LSE |
12:19:03 |
|
150 |
3,936.0000 |
LSE |
12:20:25 |
|
151 |
3,935.0000 |
LSE |
12:20:42 |
|
142 |
3,934.0000 |
LSE |
12:20:43 |
|
140 |
3,933.0000 |
LSE |
12:20:53 |
|
203 |
3,933.0000 |
LSE |
12:23:38 |
|
48 |
3,933.0000 |
LSE |
12:23:38 |
|
129 |
3,932.0000 |
LSE |
12:24:10 |
|
148 |
3,931.0000 |
LSE |
12:24:19 |
|
154 |
3,932.0000 |
LSE |
12:27:25 |
|
130 |
3,932.0000 |
LSE |
12:28:55 |
|
82 |
3,932.0000 |
LSE |
12:28:55 |
|
121 |
3,932.0000 |
LSE |
12:30:01 |
|
265 |
3,931.0000 |
LSE |
12:31:09 |
|
182 |
3,931.0000 |
LSE |
12:33:40 |
|
100 |
3,933.0000 |
LSE |
12:36:32 |
|
23 |
3,933.0000 |
LSE |
12:36:32 |
|
129 |
3,932.0000 |
LSE |
12:36:33 |
|
241 |
3,931.0000 |
LSE |
12:38:43 |
|
328 |
3,930.0000 |
LSE |
12:39:43 |
|
256 |
3,930.0000 |
LSE |
12:41:53 |
|
102 |
3,931.0000 |
LSE |
12:43:14 |
|
87 |
3,930.0000 |
LSE |
12:44:40 |
|
100 |
3,930.0000 |
LSE |
12:46:02 |
|
141 |
3,931.0000 |
LSE |
12:46:51 |
|
8 |
3,930.0000 |
LSE |
12:47:24 |
|
137 |
3,930.0000 |
LSE |
12:47:24 |
|
150 |
3,933.0000 |
LSE |
12:49:43 |
|
100 |
3,933.0000 |
LSE |
12:53:59 |
|
150 |
3,933.0000 |
LSE |
12:53:59 |
|
85 |
3,933.0000 |
LSE |
12:53:59 |
|
15 |
3,933.0000 |
LSE |
12:55:24 |
|
166 |
3,933.0000 |
LSE |
12:55:24 |
|
178 |
3,932.0000 |
LSE |
12:55:25 |
|
147 |
3,931.0000 |
LSE |
12:55:40 |
|
188 |
3,929.0000 |
LSE |
12:58:50 |
|
393 |
3,929.0000 |
LSE |
12:58:50 |
|
239 |
3,928.0000 |
LSE |
12:59:32 |
|
85 |
3,930.0000 |
LSE |
13:03:17 |
|
100 |
3,930.0000 |
LSE |
13:03:50 |
|
124 |
3,932.0000 |
LSE |
13:06:42 |
|
163 |
3,932.0000 |
LSE |
13:06:42 |
|
170 |
3,932.0000 |
LSE |
13:07:58 |
|
84 |
3,931.0000 |
LSE |
13:08:36 |
|
81 |
3,931.0000 |
LSE |
13:08:36 |
|
98 |
3,931.0000 |
LSE |
13:08:36 |
|
141 |
3,931.0000 |
LSE |
13:10:37 |
|
87 |
3,931.0000 |
LSE |
13:11:02 |
|
120 |
3,930.0000 |
LSE |
13:11:25 |
|
211 |
3,931.0000 |
LSE |
13:14:33 |
|
4 |
3,931.0000 |
LSE |
13:14:59 |
|
145 |
3,931.0000 |
LSE |
13:15:43 |
|
217 |
3,930.0000 |
LSE |
13:15:47 |
|
337 |
3,931.0000 |
LSE |
13:28:03 |
|
89 |
3,931.0000 |
LSE |
13:28:03 |
|
196 |
3,931.0000 |
LSE |
13:28:03 |
|
348 |
3,931.0000 |
LSE |
13:28:04 |
|
264 |
3,931.0000 |
LSE |
13:28:04 |
|
238 |
3,931.0000 |
LSE |
13:29:23 |
|
140 |
3,929.0000 |
LSE |
13:30:01 |
|
259 |
3,929.0000 |
LSE |
13:31:02 |
|
148 |
3,932.0000 |
LSE |
13:32:42 |
|
210 |
3,931.0000 |
LSE |
13:33:35 |
|
147 |
3,930.0000 |
LSE |
13:34:58 |
|
148 |
3,929.0000 |
LSE |
13:35:53 |
|
115 |
3,929.0000 |
LSE |
13:35:53 |
|
411 |
3,928.0000 |
LSE |
13:37:02 |
|
244 |
3,930.0000 |
LSE |
13:41:14 |
|
85 |
3,930.0000 |
LSE |
13:43:04 |
|
294 |
3,931.0000 |
LSE |
13:44:44 |
|
87 |
3,930.0000 |
LSE |
13:45:12 |
|
164 |
3,929.0000 |
LSE |
13:45:30 |
|
340 |
3,930.0000 |
LSE |
13:48:35 |
|
149 |
3,931.0000 |
LSE |
13:50:49 |
|
198 |
3,931.0000 |
LSE |
13:50:49 |
|
254 |
3,934.0000 |
LSE |
13:53:36 |
|
348 |
3,932.0000 |
LSE |
13:54:02 |
|
156 |
3,930.0000 |
LSE |
13:54:18 |
|
154 |
3,929.0000 |
LSE |
13:54:19 |
|
98 |
3,929.0000 |
LSE |
13:54:27 |
|
71 |
3,932.0000 |
LSE |
13:58:54 |
|
100 |
3,931.0000 |
LSE |
13:59:54 |
|
111 |
3,931.0000 |
LSE |
13:59:54 |
|
100 |
3,931.0000 |
LSE |
13:59:54 |
|
119 |
3,938.0000 |
LSE |
14:05:16 |
|
73 |
3,938.0000 |
LSE |
14:05:45 |
|
70 |
3,938.0000 |
LSE |
14:06:25 |
|
110 |
3,940.0000 |
LSE |
14:08:33 |
|
274 |
3,939.0000 |
LSE |
14:08:56 |
|
340 |
3,938.0000 |
LSE |
14:09:56 |
|
240 |
3,935.0000 |
LSE |
14:10:04 |
|
63 |
3,935.0000 |
LSE |
14:10:06 |
|
55 |
3,935.0000 |
LSE |
14:10:06 |
|
131 |
3,937.0000 |
LSE |
14:16:20 |
|
61 |
3,937.0000 |
LSE |
14:16:20 |
|
458 |
3,937.0000 |
LSE |
14:16:20 |
|
352 |
3,936.0000 |
LSE |
14:17:23 |
|
259 |
3,936.0000 |
LSE |
14:18:03 |
|
132 |
3,935.0000 |
LSE |
14:18:09 |
|
287 |
3,937.0000 |
LSE |
14:20:40 |
|
176 |
3,936.0000 |
LSE |
14:20:42 |
|
136 |
3,935.0000 |
LSE |
14:20:48 |
|
211 |
3,940.0000 |
LSE |
14:25:00 |
|
1,190 |
3,962.0000 |
LSE |
14:30:06 |
|
105 |
3,959.0000 |
LSE |
14:30:16 |
|
609 |
3,962.0000 |
LSE |
14:31:03 |
|
577 |
3,957.0000 |
LSE |
14:31:09 |
|
350 |
3,957.0000 |
LSE |
14:31:09 |
|
317 |
3,955.0000 |
LSE |
14:31:13 |
|
377 |
3,953.0000 |
LSE |
14:31:19 |
|
297 |
3,951.0000 |
LSE |
14:31:41 |
|
5 |
3,947.0000 |
LSE |
14:31:50 |
|
1,120 |
3,947.0000 |
LSE |
14:31:50 |
|
121 |
3,947.0000 |
LSE |
14:31:50 |
|
374 |
3,946.0000 |
LSE |
14:31:53 |
|
269 |
3,948.0000 |
LSE |
14:32:23 |
|
613 |
3,945.0000 |
LSE |
14:32:45 |
|
1,441 |
3,949.0000 |
LSE |
14:33:41 |
|
994 |
3,948.0000 |
LSE |
14:34:11 |
|
261 |
3,947.0000 |
LSE |
14:34:40 |
|
439 |
3,949.0000 |
LSE |
14:35:42 |
|
909 |
3,953.0000 |
LSE |
14:37:23 |
|
223 |
3,954.0000 |
LSE |
14:37:50 |
|
342 |
3,953.0000 |
LSE |
14:38:17 |
|
477 |
3,952.0000 |
LSE |
14:38:26 |
|
57 |
3,950.0000 |
LSE |
14:38:52 |
|
329 |
3,950.0000 |
LSE |
14:38:52 |
|
934 |
3,950.0000 |
LSE |
14:39:59 |
|
205 |
3,948.0000 |
LSE |
14:40:25 |
|
956 |
3,948.0000 |
LSE |
14:42:16 |
|
627 |
3,947.0000 |
LSE |
14:42:23 |
|
425 |
3,948.0000 |
LSE |
14:43:48 |
|
583 |
3,947.0000 |
LSE |
14:44:17 |
|
226 |
3,945.0000 |
LSE |
14:44:21 |
|
325 |
3,945.0000 |
LSE |
14:44:21 |
|
97 |
3,945.0000 |
LSE |
14:45:03 |
|
375 |
3,944.0000 |
LSE |
14:45:24 |
|
672 |
3,943.0000 |
LSE |
14:46:21 |
|
385 |
3,942.0000 |
LSE |
14:46:43 |
|
335 |
3,941.0000 |
LSE |
14:46:48 |
|
128 |
3,941.0000 |
LSE |
14:46:48 |
|
18 |
3,941.0000 |
LSE |
14:46:48 |
|
179 |
3,940.0000 |
LSE |
14:46:57 |
|
91 |
3,939.0000 |
LSE |
14:47:25 |
|
20 |
3,938.0000 |
LSE |
14:47:30 |
|
521 |
3,938.0000 |
LSE |
14:47:30 |
|
198 |
3,941.0000 |
LSE |
14:48:25 |
|
326 |
3,939.0000 |
LSE |
14:48:45 |
|
163 |
3,938.0000 |
LSE |
14:49:04 |
|
101 |
3,940.0000 |
LSE |
14:50:04 |
|
225 |
3,939.0000 |
LSE |
14:50:56 |
|
665 |
3,939.0000 |
LSE |
14:51:07 |
|
364 |
3,938.0000 |
LSE |
14:51:20 |
|
303 |
3,939.0000 |
LSE |
14:52:21 |
|
191 |
3,939.0000 |
LSE |
14:52:24 |
|
88 |
3,938.0000 |
LSE |
14:52:31 |
|
39 |
3,938.0000 |
LSE |
14:52:33 |
|
7 |
3,938.0000 |
LSE |
14:52:35 |
|
25 |
3,938.0000 |
LSE |
14:52:40 |
|
123 |
3,941.0000 |
LSE |
14:54:04 |
|
89 |
3,941.0000 |
LSE |
14:54:04 |
|
58 |
3,941.0000 |
LSE |
14:54:04 |
|
324 |
3,940.0000 |
LSE |
14:54:10 |
|
170 |
3,939.0000 |
LSE |
14:54:30 |
|
66 |
3,938.0000 |
LSE |
14:54:46 |
|
100 |
3,938.0000 |
LSE |
14:54:46 |
|
110 |
3,938.0000 |
LSE |
14:54:46 |
|
121 |
3,938.0000 |
LSE |
14:54:54 |
|
90 |
3,937.0000 |
LSE |
14:55:08 |
|
192 |
3,937.0000 |
LSE |
14:56:10 |
|
246 |
3,937.0000 |
LSE |
14:56:10 |
|
198 |
3,937.0000 |
LSE |
14:56:10 |
|
176 |
3,936.0000 |
LSE |
14:56:34 |
|
376 |
3,936.0000 |
LSE |
14:58:06 |
|
328 |
3,936.0000 |
LSE |
14:58:06 |
|
145 |
3,935.0000 |
LSE |
14:58:55 |
|
1,004 |
3,935.0000 |
LSE |
15:00:28 |
|
146 |
3,933.0000 |
LSE |
15:00:30 |
|
17 |
3,933.0000 |
LSE |
15:00:30 |
|
353 |
3,933.0000 |
LSE |
15:00:30 |
|
98 |
3,938.0000 |
LSE |
15:01:59 |
|
318 |
3,937.0000 |
LSE |
15:02:01 |
|
118 |
3,938.0000 |
LSE |
15:02:38 |
|
389 |
3,937.0000 |
LSE |
15:02:54 |
|
268 |
3,936.0000 |
LSE |
15:04:26 |
|
477 |
3,936.0000 |
LSE |
15:04:26 |
|
638 |
3,936.0000 |
LSE |
15:04:56 |
|
194 |
3,937.0000 |
LSE |
15:05:51 |
|
572 |
3,933.0000 |
LSE |
15:06:31 |
|
469 |
3,931.0000 |
LSE |
15:07:05 |
|
197 |
3,933.0000 |
LSE |
15:07:54 |
|
155 |
3,933.0000 |
LSE |
15:07:54 |
|
1,482 |
3,934.0000 |
LSE |
15:10:07 |
|
666 |
3,934.0000 |
LSE |
15:11:25 |
|
148 |
3,934.0000 |
LSE |
15:11:31 |
|
180 |
3,934.0000 |
LSE |
15:12:01 |
|
401 |
3,931.0000 |
LSE |
15:12:56 |
|
255 |
3,931.0000 |
LSE |
15:13:00 |
|
401 |
3,931.0000 |
LSE |
15:13:04 |
|
107 |
3,931.0000 |
LSE |
15:13:08 |
|
98 |
3,931.0000 |
LSE |
15:13:33 |
|
185 |
3,931.0000 |
LSE |
15:13:39 |
|
270 |
3,931.0000 |
LSE |
15:14:43 |
|
367 |
3,932.0000 |
LSE |
15:15:18 |
|
95 |
3,931.0000 |
LSE |
15:15:30 |
|
106 |
3,931.0000 |
LSE |
15:15:30 |
|
118 |
3,931.0000 |
LSE |
15:16:20 |
|
637 |
3,932.0000 |
LSE |
15:17:31 |
|
791 |
3,934.0000 |
LSE |
15:20:30 |
|
327 |
3,934.0000 |
LSE |
15:20:30 |
|
546 |
3,934.0000 |
LSE |
15:20:30 |
|
352 |
3,932.0000 |
LSE |
15:21:48 |
|
562 |
3,932.0000 |
LSE |
15:21:48 |
|
178 |
3,930.0000 |
LSE |
15:21:52 |
|
95 |
3,930.0000 |
LSE |
15:21:52 |
|
71 |
3,930.0000 |
LSE |
15:21:52 |
|
686 |
3,930.0000 |
LSE |
15:23:23 |
|
125 |
3,930.0000 |
LSE |
15:23:23 |
|
100 |
3,930.0000 |
LSE |
15:23:23 |
|
41 |
3,930.0000 |
LSE |
15:23:23 |
|
16 |
3,930.0000 |
LSE |
15:23:24 |
|
9 |
3,930.0000 |
LSE |
15:23:28 |
|
23 |
3,929.0000 |
LSE |
15:24:34 |
|
68 |
3,929.0000 |
LSE |
15:24:34 |
|
96 |
3,929.0000 |
LSE |
15:24:34 |
|
150 |
3,929.0000 |
LSE |
15:24:34 |
|
250 |
3,929.0000 |
LSE |
15:24:34 |
|
209 |
3,932.0000 |
LSE |
15:26:31 |
|
744 |
3,932.0000 |
LSE |
15:26:31 |
|
101 |
3,931.0000 |
LSE |
15:26:33 |
|
79 |
3,932.0000 |
LSE |
15:27:24 |
|
445 |
3,933.0000 |
LSE |
15:28:46 |
|
52 |
3,933.0000 |
LSE |
15:29:51 |
|
237 |
3,934.0000 |
LSE |
15:30:08 |
|
172 |
3,934.0000 |
LSE |
15:30:08 |
|
169 |
3,934.0000 |
LSE |
15:30:08 |
|
159 |
3,933.0000 |
LSE |
15:30:13 |
|
100 |
3,933.0000 |
LSE |
15:30:13 |
|
337 |
3,935.0000 |
LSE |
15:31:00 |
|
271 |
3,936.0000 |
LSE |
15:31:31 |
|
70 |
3,936.0000 |
LSE |
15:31:31 |
|
252 |
3,935.0000 |
LSE |
15:32:25 |
|
396 |
3,933.0000 |
LSE |
15:33:42 |
|
125 |
3,933.0000 |
LSE |
15:33:42 |
|
100 |
3,933.0000 |
LSE |
15:33:42 |
|
40 |
3,933.0000 |
LSE |
15:33:42 |
|
96 |
3,933.0000 |
LSE |
15:33:42 |
|
100 |
3,933.0000 |
LSE |
15:33:50 |
|
125 |
3,933.0000 |
LSE |
15:33:50 |
|
175 |
3,933.0000 |
LSE |
15:33:50 |
|
607 |
3,933.0000 |
LSE |
15:34:17 |
|
372 |
3,932.0000 |
LSE |
15:35:16 |
|
392 |
3,932.0000 |
LSE |
15:35:26 |
|
628 |
3,931.0000 |
LSE |
15:35:52 |
|
87 |
3,931.0000 |
LSE |
15:35:56 |
|
145 |
3,931.0000 |
LSE |
15:36:23 |
|
190 |
3,931.0000 |
LSE |
15:36:28 |
|
98 |
3,931.0000 |
LSE |
15:36:28 |
|
88 |
3,931.0000 |
LSE |
15:39:06 |
|
150 |
3,931.0000 |
LSE |
15:39:59 |
|
902 |
3,931.0000 |
LSE |
15:39:59 |
|
191 |
3,929.0000 |
LSE |
15:41:06 |
|
400 |
3,929.0000 |
LSE |
15:41:06 |
|
1,948 |
3,933.0000 |
LSE |
15:44:39 |
|
138 |
3,931.0000 |
LSE |
15:45:25 |
|
1,211 |
3,934.0000 |
LSE |
15:48:46 |
|
323 |
3,933.0000 |
LSE |
15:50:10 |
|
55 |
3,933.0000 |
LSE |
15:50:10 |
|
843 |
3,932.0000 |
LSE |
15:50:15 |
|
108 |
3,931.0000 |
LSE |
15:50:50 |
|
142 |
3,931.0000 |
LSE |
15:50:50 |
|
98 |
3,931.0000 |
LSE |
15:50:50 |
|
95 |
3,931.0000 |
LSE |
15:50:50 |
|
40 |
3,931.0000 |
LSE |
15:50:50 |
|
105 |
3,931.0000 |
LSE |
15:50:50 |
|
95 |
3,931.0000 |
LSE |
15:50:50 |
|
95 |
3,931.0000 |
LSE |
15:50:50 |
|
101 |
3,931.0000 |
LSE |
15:50:50 |
|
48 |
3,931.0000 |
LSE |
15:50:50 |
|
103 |
3,933.0000 |
LSE |
15:53:16 |
|
143 |
3,933.0000 |
LSE |
15:53:16 |
|
1,032 |
3,933.0000 |
LSE |
15:53:16 |
|
391 |
3,931.0000 |
LSE |
15:54:40 |
|
102 |
3,933.0000 |
LSE |
15:55:25 |
|
207 |
3,933.0000 |
LSE |
15:55:25 |
|
190 |
3,932.0000 |
LSE |
15:55:58 |
|
809 |
3,932.0000 |
LSE |
15:55:58 |
|
121 |
3,932.0000 |
LSE |
15:56:16 |
|
106 |
3,932.0000 |
LSE |
15:57:40 |
|
100 |
3,932.0000 |
LSE |
15:57:40 |
|
527 |
3,932.0000 |
LSE |
15:57:43 |
|
368 |
3,931.0000 |
LSE |
15:58:43 |
|
167 |
3,930.0000 |
LSE |
15:59:21 |
|
500 |
3,930.0000 |
LSE |
15:59:21 |
|
129 |
3,930.0000 |
LSE |
15:59:21 |
|
471 |
3,930.0000 |
LSE |
15:59:25 |
|
2,010 |
3,932.0000 |
LSE |
16:02:11 |
|
209 |
3,932.0000 |
LSE |
16:02:11 |
|
45 |
3,930.0000 |
LSE |
16:03:01 |
|
54 |
3,930.0000 |
LSE |
16:03:01 |
|
33 |
3,930.0000 |
LSE |
16:03:01 |
|
79 |
3,930.0000 |
LSE |
16:03:01 |
|
100 |
3,931.0000 |
LSE |
16:03:53 |
|
76 |
3,931.0000 |
LSE |
16:04:27 |
|
133 |
3,931.0000 |
LSE |
16:04:31 |
|
886 |
3,930.0000 |
LSE |
16:05:04 |
|
140 |
3,930.0000 |
LSE |
16:05:36 |
|
235 |
3,930.0000 |
LSE |
16:05:37 |
|
231 |
3,928.0000 |
LSE |
16:06:37 |
|
250 |
3,928.0000 |
LSE |
16:06:37 |
|
224 |
3,928.0000 |
LSE |
16:06:37 |
|
33 |
3,928.0000 |
LSE |
16:06:37 |
|
1,024 |
3,930.0000 |
LSE |
16:07:39 |
|
404 |
3,929.0000 |
LSE |
16:08:10 |
|
76 |
3,928.0000 |
LSE |
16:08:29 |
|
241 |
3,928.0000 |
LSE |
16:09:10 |
|
461 |
3,927.0000 |
LSE |
16:10:55 |
|
127 |
3,927.0000 |
LSE |
16:13:23 |
|
158 |
3,927.0000 |
LSE |
16:13:23 |
|
1,957 |
3,927.0000 |
LSE |
16:13:23 |
|
452 |
3,927.0000 |
LSE |
16:13:23 |
|
6 |
3,927.0000 |
LSE |
16:13:32 |
|
21 |
3,929.0000 |
LSE |
16:16:04 |
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.
