Transaction in Own Shares
Source: RNS
British American Tobacco p.l.c.
06 October 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: |
03 October 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
182,423 |
|
Highest price paid per share (pence): |
3,865.00p |
|
Lowest price paid per share (pence): |
3,808.00p |
|
Volume weighted average price paid per share (pence): |
3,837.2236p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,187,189,985 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 132,998,647 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 03 October 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 |
03/10/2025 |
182,423 |
3,837.2236 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
03/10/2025 |
0 |
0.0000 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
03/10/2025 |
0 |
0.0000 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
4,162 |
3,846.0000 |
LSE |
08:00:22 |
|
94 |
3,851.0000 |
LSE |
08:01:24 |
|
619 |
3,851.0000 |
LSE |
08:01:24 |
|
451 |
3,848.0000 |
LSE |
08:02:01 |
|
89 |
3,847.0000 |
LSE |
08:02:37 |
|
686 |
3,846.0000 |
LSE |
08:04:15 |
|
1,195 |
3,862.0000 |
LSE |
08:09:19 |
|
129 |
3,859.0000 |
LSE |
08:10:00 |
|
239 |
3,857.0000 |
LSE |
08:10:23 |
|
342 |
3,857.0000 |
LSE |
08:11:03 |
|
219 |
3,853.0000 |
LSE |
08:13:02 |
|
1,397 |
3,853.0000 |
LSE |
08:13:02 |
|
388 |
3,860.0000 |
LSE |
08:20:41 |
|
806 |
3,860.0000 |
LSE |
08:20:41 |
|
350 |
3,860.0000 |
LSE |
08:20:41 |
|
587 |
3,857.0000 |
LSE |
08:23:25 |
|
277 |
3,857.0000 |
LSE |
08:23:25 |
|
193 |
3,857.0000 |
LSE |
08:25:01 |
|
259 |
3,857.0000 |
LSE |
08:25:01 |
|
134 |
3,856.0000 |
LSE |
08:25:23 |
|
68 |
3,857.0000 |
LSE |
08:27:10 |
|
623 |
3,859.0000 |
LSE |
08:29:03 |
|
200 |
3,858.0000 |
LSE |
08:29:03 |
|
91 |
3,858.0000 |
LSE |
08:29:08 |
|
68 |
3,860.0000 |
LSE |
08:33:37 |
|
534 |
3,860.0000 |
LSE |
08:34:12 |
|
215 |
3,860.0000 |
LSE |
08:34:12 |
|
264 |
3,859.0000 |
LSE |
08:34:42 |
|
80 |
3,862.0000 |
LSE |
08:35:30 |
|
143 |
3,861.0000 |
LSE |
08:35:46 |
|
57 |
3,860.0000 |
LSE |
08:36:00 |
|
69 |
3,860.0000 |
LSE |
08:36:00 |
|
863 |
3,862.0000 |
LSE |
08:40:40 |
|
315 |
3,859.0000 |
LSE |
08:41:00 |
|
133 |
3,858.0000 |
LSE |
08:41:15 |
|
114 |
3,857.0000 |
LSE |
08:42:01 |
|
348 |
3,854.0000 |
LSE |
08:42:45 |
|
494 |
3,850.0000 |
LSE |
08:47:07 |
|
674 |
3,850.0000 |
LSE |
08:47:07 |
|
594 |
3,851.0000 |
LSE |
08:50:07 |
|
151 |
3,850.0000 |
LSE |
08:51:01 |
|
1,567 |
3,857.0000 |
LSE |
09:00:55 |
|
87 |
3,856.0000 |
LSE |
09:07:08 |
|
651 |
3,854.0000 |
LSE |
09:08:49 |
|
228 |
3,854.0000 |
LSE |
09:08:49 |
|
36 |
3,854.0000 |
LSE |
09:08:49 |
|
192 |
3,854.0000 |
LSE |
09:08:49 |
|
551 |
3,854.0000 |
LSE |
09:08:49 |
|
989 |
3,852.0000 |
LSE |
09:12:08 |
|
204 |
3,852.0000 |
LSE |
09:12:08 |
|
179 |
3,852.0000 |
LSE |
09:13:11 |
|
192 |
3,851.0000 |
LSE |
09:13:58 |
|
241 |
3,850.0000 |
LSE |
09:14:09 |
|
553 |
3,852.0000 |
LSE |
09:19:46 |
|
325 |
3,852.0000 |
LSE |
09:19:46 |
|
266 |
3,852.0000 |
LSE |
09:20:46 |
|
77 |
3,852.0000 |
LSE |
09:20:46 |
|
198 |
3,852.0000 |
LSE |
09:21:29 |
|
242 |
3,850.0000 |
LSE |
09:23:20 |
|
378 |
3,851.0000 |
LSE |
09:25:20 |
|
19 |
3,850.0000 |
LSE |
09:25:29 |
|
101 |
3,850.0000 |
LSE |
09:25:29 |
|
120 |
3,849.0000 |
LSE |
09:25:37 |
|
451 |
3,848.0000 |
LSE |
09:27:15 |
|
685 |
3,852.0000 |
LSE |
09:33:03 |
|
118 |
3,852.0000 |
LSE |
09:33:25 |
|
60 |
3,854.0000 |
LSE |
09:37:39 |
|
176 |
3,853.0000 |
LSE |
09:40:27 |
|
693 |
3,853.0000 |
LSE |
09:40:27 |
|
116 |
3,853.0000 |
LSE |
09:40:28 |
|
59 |
3,853.0000 |
LSE |
09:40:28 |
|
132 |
3,856.0000 |
LSE |
09:43:07 |
|
137 |
3,855.0000 |
LSE |
09:44:05 |
|
152 |
3,855.0000 |
LSE |
09:44:05 |
|
196 |
3,854.0000 |
LSE |
09:44:10 |
|
134 |
3,855.0000 |
LSE |
09:45:46 |
|
531 |
3,854.0000 |
LSE |
09:48:56 |
|
234 |
3,856.0000 |
LSE |
09:51:30 |
|
15 |
3,856.0000 |
LSE |
09:51:30 |
|
305 |
3,856.0000 |
LSE |
09:51:30 |
|
72 |
3,854.0000 |
LSE |
09:51:57 |
|
117 |
3,853.0000 |
LSE |
09:51:59 |
|
483 |
3,853.0000 |
LSE |
09:56:26 |
|
55 |
3,853.0000 |
LSE |
09:56:26 |
|
358 |
3,853.0000 |
LSE |
09:56:26 |
|
727 |
3,853.0000 |
LSE |
10:02:25 |
|
209 |
3,853.0000 |
LSE |
10:02:25 |
|
640 |
3,855.0000 |
LSE |
10:07:38 |
|
145 |
3,855.0000 |
LSE |
10:07:38 |
|
50 |
3,855.0000 |
LSE |
10:07:38 |
|
156 |
3,855.0000 |
LSE |
10:08:30 |
|
127 |
3,853.0000 |
LSE |
10:08:43 |
|
152 |
3,853.0000 |
LSE |
10:08:43 |
|
320 |
3,857.0000 |
LSE |
10:12:50 |
|
2,096 |
3,863.0000 |
LSE |
10:27:12 |
|
414 |
3,865.0000 |
LSE |
10:31:29 |
|
356 |
3,864.0000 |
LSE |
10:31:59 |
|
76 |
3,863.0000 |
LSE |
10:33:00 |
|
88 |
3,864.0000 |
LSE |
10:33:00 |
|
245 |
3,863.0000 |
LSE |
10:33:04 |
|
226 |
3,863.0000 |
LSE |
10:33:46 |
|
260 |
3,862.0000 |
LSE |
10:35:02 |
|
78 |
3,863.0000 |
LSE |
10:38:51 |
|
152 |
3,863.0000 |
LSE |
10:38:51 |
|
400 |
3,860.0000 |
LSE |
10:38:57 |
|
147 |
3,861.0000 |
LSE |
10:43:39 |
|
586 |
3,861.0000 |
LSE |
10:43:39 |
|
74 |
3,860.0000 |
LSE |
10:46:25 |
|
352 |
3,860.0000 |
LSE |
10:46:25 |
|
204 |
3,859.0000 |
LSE |
10:46:45 |
|
154 |
3,859.0000 |
LSE |
10:46:45 |
|
146 |
3,860.0000 |
LSE |
10:48:17 |
|
216 |
3,859.0000 |
LSE |
10:48:43 |
|
205 |
3,859.0000 |
LSE |
10:50:08 |
|
71 |
3,858.0000 |
LSE |
10:53:21 |
|
197 |
3,858.0000 |
LSE |
10:54:47 |
|
80 |
3,858.0000 |
LSE |
10:55:34 |
|
52 |
3,859.0000 |
LSE |
10:56:29 |
|
100 |
3,859.0000 |
LSE |
10:56:29 |
|
165 |
3,859.0000 |
LSE |
10:56:29 |
|
391 |
3,859.0000 |
LSE |
10:56:29 |
|
185 |
3,858.0000 |
LSE |
10:56:29 |
|
139 |
3,860.0000 |
LSE |
10:59:08 |
|
67 |
3,859.0000 |
LSE |
10:59:28 |
|
153 |
3,859.0000 |
LSE |
10:59:28 |
|
120 |
3,859.0000 |
LSE |
11:00:38 |
|
158 |
3,860.0000 |
LSE |
11:06:58 |
|
16 |
3,859.0000 |
LSE |
11:07:59 |
|
226 |
3,859.0000 |
LSE |
11:07:59 |
|
506 |
3,859.0000 |
LSE |
11:07:59 |
|
290 |
3,859.0000 |
LSE |
11:09:27 |
|
22 |
3,859.0000 |
LSE |
11:09:27 |
|
215 |
3,859.0000 |
LSE |
11:10:35 |
|
9 |
3,859.0000 |
LSE |
11:10:35 |
|
222 |
3,859.0000 |
LSE |
11:13:31 |
|
154 |
3,859.0000 |
LSE |
11:13:31 |
|
46 |
3,858.0000 |
LSE |
11:14:25 |
|
199 |
3,858.0000 |
LSE |
11:14:25 |
|
155 |
3,861.0000 |
LSE |
11:17:57 |
|
175 |
3,860.0000 |
LSE |
11:20:08 |
|
112 |
3,860.0000 |
LSE |
11:20:08 |
|
300 |
3,860.0000 |
LSE |
11:20:08 |
|
206 |
3,860.0000 |
LSE |
11:22:25 |
|
228 |
3,860.0000 |
LSE |
11:22:26 |
|
65 |
3,860.0000 |
LSE |
11:22:26 |
|
302 |
3,859.0000 |
LSE |
11:26:37 |
|
227 |
3,859.0000 |
LSE |
11:26:37 |
|
525 |
3,858.0000 |
LSE |
11:26:59 |
|
202 |
3,858.0000 |
LSE |
11:28:37 |
|
135 |
3,857.0000 |
LSE |
11:28:58 |
|
44 |
3,857.0000 |
LSE |
11:28:58 |
|
489 |
3,859.0000 |
LSE |
11:41:03 |
|
173 |
3,859.0000 |
LSE |
11:41:03 |
|
426 |
3,859.0000 |
LSE |
11:41:03 |
|
407 |
3,858.0000 |
LSE |
11:41:08 |
|
249 |
3,858.0000 |
LSE |
11:41:08 |
|
500 |
3,857.0000 |
LSE |
11:43:15 |
|
114 |
3,857.0000 |
LSE |
11:43:34 |
|
71 |
3,856.0000 |
LSE |
11:45:07 |
|
188 |
3,857.0000 |
LSE |
11:45:54 |
|
97 |
3,857.0000 |
LSE |
11:47:13 |
|
98 |
3,857.0000 |
LSE |
11:47:13 |
|
88 |
3,856.0000 |
LSE |
11:48:06 |
|
244 |
3,856.0000 |
LSE |
11:48:06 |
|
281 |
3,855.0000 |
LSE |
11:48:31 |
|
213 |
3,854.0000 |
LSE |
11:49:27 |
|
106 |
3,854.0000 |
LSE |
11:49:48 |
|
183 |
3,854.0000 |
LSE |
11:50:33 |
|
98 |
3,854.0000 |
LSE |
11:52:08 |
|
58 |
3,854.0000 |
LSE |
11:52:08 |
|
158 |
3,853.0000 |
LSE |
11:52:33 |
|
228 |
3,851.0000 |
LSE |
11:52:53 |
|
348 |
3,849.0000 |
LSE |
11:52:55 |
|
180 |
3,850.0000 |
LSE |
11:54:55 |
|
122 |
3,850.0000 |
LSE |
11:54:55 |
|
228 |
3,849.0000 |
LSE |
11:54:59 |
|
268 |
3,849.0000 |
LSE |
11:56:28 |
|
45 |
3,849.0000 |
LSE |
12:00:37 |
|
217 |
3,849.0000 |
LSE |
12:00:38 |
|
225 |
3,849.0000 |
LSE |
12:00:38 |
|
208 |
3,849.0000 |
LSE |
12:00:38 |
|
111 |
3,848.0000 |
LSE |
12:00:47 |
|
60 |
3,848.0000 |
LSE |
12:00:47 |
|
141 |
3,847.0000 |
LSE |
12:01:02 |
|
266 |
3,847.0000 |
LSE |
12:01:02 |
|
148 |
3,845.0000 |
LSE |
12:01:09 |
|
407 |
3,848.0000 |
LSE |
12:05:11 |
|
386 |
3,847.0000 |
LSE |
12:06:21 |
|
305 |
3,846.0000 |
LSE |
12:06:51 |
|
88 |
3,845.0000 |
LSE |
12:09:11 |
|
366 |
3,845.0000 |
LSE |
12:09:11 |
|
100 |
3,845.0000 |
LSE |
12:10:10 |
|
85 |
3,845.0000 |
LSE |
12:10:10 |
|
114 |
3,845.0000 |
LSE |
12:10:10 |
|
66 |
3,845.0000 |
LSE |
12:10:10 |
|
199 |
3,844.0000 |
LSE |
12:10:18 |
|
191 |
3,846.0000 |
LSE |
12:16:09 |
|
1 |
3,846.0000 |
LSE |
12:16:09 |
|
162 |
3,846.0000 |
LSE |
12:17:38 |
|
365 |
3,845.0000 |
LSE |
12:17:46 |
|
96 |
3,845.0000 |
LSE |
12:17:46 |
|
179 |
3,844.0000 |
LSE |
12:19:27 |
|
23 |
3,844.0000 |
LSE |
12:19:27 |
|
136 |
3,844.0000 |
LSE |
12:19:27 |
|
411 |
3,844.0000 |
LSE |
12:21:07 |
|
96 |
3,843.0000 |
LSE |
12:22:04 |
|
105 |
3,844.0000 |
LSE |
12:22:49 |
|
1 |
3,844.0000 |
LSE |
12:22:49 |
|
96 |
3,844.0000 |
LSE |
12:22:49 |
|
26 |
3,844.0000 |
LSE |
12:22:49 |
|
100 |
3,844.0000 |
LSE |
12:24:14 |
|
138 |
3,844.0000 |
LSE |
12:24:14 |
|
215 |
3,843.0000 |
LSE |
12:26:46 |
|
304 |
3,842.0000 |
LSE |
12:27:16 |
|
92 |
3,842.0000 |
LSE |
12:27:17 |
|
156 |
3,842.0000 |
LSE |
12:27:17 |
|
336 |
3,839.0000 |
LSE |
12:28:11 |
|
231 |
3,838.0000 |
LSE |
12:28:21 |
|
33 |
3,838.0000 |
LSE |
12:28:21 |
|
130 |
3,839.0000 |
LSE |
12:29:22 |
|
40 |
3,839.0000 |
LSE |
12:29:22 |
|
131 |
3,839.0000 |
LSE |
12:30:31 |
|
300 |
3,838.0000 |
LSE |
12:31:18 |
|
85 |
3,838.0000 |
LSE |
12:34:28 |
|
158 |
3,838.0000 |
LSE |
12:34:28 |
|
258 |
3,838.0000 |
LSE |
12:34:28 |
|
11 |
3,838.0000 |
LSE |
12:34:28 |
|
95 |
3,839.0000 |
LSE |
12:37:56 |
|
11 |
3,839.0000 |
LSE |
12:38:01 |
|
188 |
3,839.0000 |
LSE |
12:38:04 |
|
81 |
3,838.0000 |
LSE |
12:39:17 |
|
182 |
3,838.0000 |
LSE |
12:41:18 |
|
180 |
3,838.0000 |
LSE |
12:41:18 |
|
173 |
3,840.0000 |
LSE |
12:43:22 |
|
81 |
3,840.0000 |
LSE |
12:43:22 |
|
197 |
3,839.0000 |
LSE |
12:43:39 |
|
228 |
3,838.0000 |
LSE |
12:44:23 |
|
72 |
3,839.0000 |
LSE |
12:49:56 |
|
174 |
3,839.0000 |
LSE |
12:49:56 |
|
356 |
3,839.0000 |
LSE |
12:49:56 |
|
32 |
3,841.0000 |
LSE |
12:52:35 |
|
148 |
3,841.0000 |
LSE |
12:52:35 |
|
29 |
3,840.0000 |
LSE |
12:52:56 |
|
128 |
3,840.0000 |
LSE |
12:52:56 |
|
850 |
3,842.0000 |
LSE |
12:58:38 |
|
183 |
3,842.0000 |
LSE |
12:59:46 |
|
89 |
3,841.0000 |
LSE |
12:59:58 |
|
127 |
3,841.0000 |
LSE |
12:59:58 |
|
62 |
3,841.0000 |
LSE |
12:59:58 |
|
4 |
3,840.0000 |
LSE |
13:02:57 |
|
100 |
3,840.0000 |
LSE |
13:02:57 |
|
100 |
3,840.0000 |
LSE |
13:02:57 |
|
322 |
3,840.0000 |
LSE |
13:02:57 |
|
98 |
3,840.0000 |
LSE |
13:02:57 |
|
163 |
3,840.0000 |
LSE |
13:02:57 |
|
373 |
3,841.0000 |
LSE |
13:06:59 |
|
232 |
3,841.0000 |
LSE |
13:06:59 |
|
303 |
3,840.0000 |
LSE |
13:07:37 |
|
510 |
3,840.0000 |
LSE |
13:13:39 |
|
162 |
3,840.0000 |
LSE |
13:13:39 |
|
21 |
3,840.0000 |
LSE |
13:13:39 |
|
200 |
3,840.0000 |
LSE |
13:13:39 |
|
61 |
3,840.0000 |
LSE |
13:13:39 |
|
100 |
3,840.0000 |
LSE |
13:18:24 |
|
558 |
3,840.0000 |
LSE |
13:18:24 |
|
175 |
3,839.0000 |
LSE |
13:18:42 |
|
224 |
3,839.0000 |
LSE |
13:18:46 |
|
327 |
3,836.0000 |
LSE |
13:18:59 |
|
102 |
3,841.0000 |
LSE |
13:24:42 |
|
56 |
3,841.0000 |
LSE |
13:24:42 |
|
348 |
3,840.0000 |
LSE |
13:24:54 |
|
551 |
3,841.0000 |
LSE |
13:32:16 |
|
129 |
3,841.0000 |
LSE |
13:32:16 |
|
199 |
3,840.0000 |
LSE |
13:32:33 |
|
193 |
3,840.0000 |
LSE |
13:34:34 |
|
302 |
3,840.0000 |
LSE |
13:34:34 |
|
118 |
3,839.0000 |
LSE |
13:35:02 |
|
67 |
3,839.0000 |
LSE |
13:35:02 |
|
278 |
3,838.0000 |
LSE |
13:35:55 |
|
367 |
3,837.0000 |
LSE |
13:36:45 |
|
336 |
3,837.0000 |
LSE |
13:40:23 |
|
182 |
3,837.0000 |
LSE |
13:40:23 |
|
273 |
3,837.0000 |
LSE |
13:40:23 |
|
102 |
3,837.0000 |
LSE |
13:40:23 |
|
107 |
3,836.0000 |
LSE |
13:40:27 |
|
96 |
3,836.0000 |
LSE |
13:41:28 |
|
149 |
3,836.0000 |
LSE |
13:41:28 |
|
197 |
3,836.0000 |
LSE |
13:41:28 |
|
37 |
3,836.0000 |
LSE |
13:41:28 |
|
87 |
3,837.0000 |
LSE |
13:43:43 |
|
207 |
3,837.0000 |
LSE |
13:43:43 |
|
6 |
3,836.0000 |
LSE |
13:44:04 |
|
196 |
3,836.0000 |
LSE |
13:44:09 |
|
315 |
3,835.0000 |
LSE |
13:45:05 |
|
133 |
3,834.0000 |
LSE |
13:46:03 |
|
5 |
3,835.0000 |
LSE |
13:48:05 |
|
196 |
3,835.0000 |
LSE |
13:48:05 |
|
100 |
3,835.0000 |
LSE |
13:48:05 |
|
257 |
3,835.0000 |
LSE |
13:48:06 |
|
309 |
3,834.0000 |
LSE |
13:48:26 |
|
76 |
3,834.0000 |
LSE |
13:50:29 |
|
136 |
3,833.0000 |
LSE |
13:50:32 |
|
96 |
3,833.0000 |
LSE |
13:50:32 |
|
95 |
3,833.0000 |
LSE |
13:50:32 |
|
190 |
3,832.0000 |
LSE |
13:52:14 |
|
248 |
3,832.0000 |
LSE |
13:52:14 |
|
4 |
3,834.0000 |
LSE |
13:57:11 |
|
302 |
3,834.0000 |
LSE |
13:57:11 |
|
82 |
3,834.0000 |
LSE |
13:57:11 |
|
83 |
3,834.0000 |
LSE |
13:57:11 |
|
191 |
3,834.0000 |
LSE |
13:57:11 |
|
361 |
3,835.0000 |
LSE |
13:58:00 |
|
77 |
3,835.0000 |
LSE |
13:59:36 |
|
145 |
3,836.0000 |
LSE |
14:00:36 |
|
115 |
3,836.0000 |
LSE |
14:00:36 |
|
136 |
3,837.0000 |
LSE |
14:02:24 |
|
188 |
3,836.0000 |
LSE |
14:03:59 |
|
185 |
3,836.0000 |
LSE |
14:03:59 |
|
69 |
3,836.0000 |
LSE |
14:03:59 |
|
174 |
3,835.0000 |
LSE |
14:04:04 |
|
148 |
3,835.0000 |
LSE |
14:04:09 |
|
706 |
3,835.0000 |
LSE |
14:08:13 |
|
49 |
3,835.0000 |
LSE |
14:08:13 |
|
444 |
3,835.0000 |
LSE |
14:08:13 |
|
71 |
3,838.0000 |
LSE |
14:11:01 |
|
100 |
3,838.0000 |
LSE |
14:11:02 |
|
999 |
3,837.0000 |
LSE |
14:16:18 |
|
14 |
3,837.0000 |
LSE |
14:16:18 |
|
71 |
3,837.0000 |
LSE |
14:16:18 |
|
249 |
3,839.0000 |
LSE |
14:16:52 |
|
176 |
3,839.0000 |
LSE |
14:19:13 |
|
646 |
3,838.0000 |
LSE |
14:20:30 |
|
255 |
3,837.0000 |
LSE |
14:22:20 |
|
122 |
3,837.0000 |
LSE |
14:22:20 |
|
70 |
3,837.0000 |
LSE |
14:22:20 |
|
245 |
3,837.0000 |
LSE |
14:22:20 |
|
40 |
3,836.0000 |
LSE |
14:24:40 |
|
155 |
3,836.0000 |
LSE |
14:24:40 |
|
468 |
3,836.0000 |
LSE |
14:24:40 |
|
140 |
3,836.0000 |
LSE |
14:24:40 |
|
1,439 |
3,834.0000 |
LSE |
14:26:48 |
|
657 |
3,832.0000 |
LSE |
14:26:55 |
|
30 |
3,833.0000 |
LSE |
14:29:58 |
|
60 |
3,833.0000 |
LSE |
14:29:58 |
|
1,619 |
3,833.0000 |
LSE |
14:29:58 |
|
555 |
3,831.0000 |
LSE |
14:30:00 |
|
100 |
3,831.0000 |
LSE |
14:30:00 |
|
1,370 |
3,831.0000 |
LSE |
14:30:00 |
|
4 |
3,836.0000 |
LSE |
14:31:00 |
|
800 |
3,836.0000 |
LSE |
14:31:02 |
|
272 |
3,836.0000 |
LSE |
14:31:02 |
|
564 |
3,834.0000 |
LSE |
14:31:31 |
|
422 |
3,834.0000 |
LSE |
14:31:31 |
|
973 |
3,830.0000 |
LSE |
14:31:50 |
|
546 |
3,830.0000 |
LSE |
14:31:50 |
|
2,673 |
3,835.0000 |
LSE |
14:33:07 |
|
463 |
3,836.0000 |
LSE |
14:33:22 |
|
78 |
3,840.0000 |
LSE |
14:34:36 |
|
1,546 |
3,840.0000 |
LSE |
14:34:36 |
|
42 |
3,837.0000 |
LSE |
14:35:02 |
|
100 |
3,837.0000 |
LSE |
14:35:02 |
|
84 |
3,837.0000 |
LSE |
14:35:02 |
|
169 |
3,841.0000 |
LSE |
14:36:05 |
|
190 |
3,841.0000 |
LSE |
14:36:06 |
|
148 |
3,841.0000 |
LSE |
14:36:07 |
|
96 |
3,841.0000 |
LSE |
14:36:07 |
|
61 |
3,841.0000 |
LSE |
14:36:07 |
|
867 |
3,843.0000 |
LSE |
14:36:30 |
|
65 |
3,841.0000 |
LSE |
14:36:33 |
|
175 |
3,841.0000 |
LSE |
14:36:33 |
|
91 |
3,841.0000 |
LSE |
14:36:54 |
|
11 |
3,841.0000 |
LSE |
14:36:54 |
|
185 |
3,840.0000 |
LSE |
14:37:08 |
|
142 |
3,840.0000 |
LSE |
14:37:08 |
|
243 |
3,840.0000 |
LSE |
14:37:08 |
|
95 |
3,841.0000 |
LSE |
14:37:45 |
|
952 |
3,840.0000 |
LSE |
14:38:20 |
|
32 |
3,839.0000 |
LSE |
14:38:43 |
|
100 |
3,839.0000 |
LSE |
14:38:44 |
|
100 |
3,839.0000 |
LSE |
14:38:50 |
|
100 |
3,839.0000 |
LSE |
14:38:51 |
|
273 |
3,839.0000 |
LSE |
14:38:51 |
|
795 |
3,839.0000 |
LSE |
14:39:14 |
|
112 |
3,838.0000 |
LSE |
14:39:53 |
|
119 |
3,838.0000 |
LSE |
14:39:53 |
|
86 |
3,838.0000 |
LSE |
14:39:53 |
|
266 |
3,838.0000 |
LSE |
14:40:04 |
|
208 |
3,838.0000 |
LSE |
14:40:04 |
|
63 |
3,837.0000 |
LSE |
14:40:11 |
|
100 |
3,837.0000 |
LSE |
14:40:11 |
|
100 |
3,837.0000 |
LSE |
14:40:11 |
|
85 |
3,837.0000 |
LSE |
14:40:11 |
|
10 |
3,837.0000 |
LSE |
14:40:11 |
|
131 |
3,835.0000 |
LSE |
14:40:26 |
|
101 |
3,835.0000 |
LSE |
14:40:31 |
|
32 |
3,835.0000 |
LSE |
14:40:31 |
|
190 |
3,835.0000 |
LSE |
14:41:10 |
|
270 |
3,835.0000 |
LSE |
14:41:10 |
|
7 |
3,834.0000 |
LSE |
14:41:15 |
|
74 |
3,834.0000 |
LSE |
14:41:16 |
|
100 |
3,834.0000 |
LSE |
14:41:16 |
|
100 |
3,834.0000 |
LSE |
14:41:16 |
|
75 |
3,834.0000 |
LSE |
14:41:16 |
|
168 |
3,836.0000 |
LSE |
14:42:06 |
|
247 |
3,837.0000 |
LSE |
14:42:49 |
|
571 |
3,837.0000 |
LSE |
14:42:49 |
|
217 |
3,835.0000 |
LSE |
14:43:00 |
|
189 |
3,835.0000 |
LSE |
14:43:18 |
|
58 |
3,835.0000 |
LSE |
14:43:18 |
|
189 |
3,835.0000 |
LSE |
14:44:27 |
|
100 |
3,835.0000 |
LSE |
14:44:27 |
|
185 |
3,835.0000 |
LSE |
14:44:27 |
|
100 |
3,835.0000 |
LSE |
14:44:28 |
|
183 |
3,835.0000 |
LSE |
14:44:28 |
|
106 |
3,834.0000 |
LSE |
14:45:56 |
|
686 |
3,835.0000 |
LSE |
14:46:06 |
|
100 |
3,835.0000 |
LSE |
14:46:06 |
|
100 |
3,835.0000 |
LSE |
14:46:06 |
|
110 |
3,835.0000 |
LSE |
14:46:07 |
|
197 |
3,835.0000 |
LSE |
14:46:07 |
|
111 |
3,835.0000 |
LSE |
14:46:08 |
|
363 |
3,835.0000 |
LSE |
14:46:09 |
|
100 |
3,835.0000 |
LSE |
14:46:09 |
|
3 |
3,835.0000 |
LSE |
14:46:09 |
|
71 |
3,834.0000 |
LSE |
14:47:03 |
|
211 |
3,834.0000 |
LSE |
14:47:05 |
|
100 |
3,834.0000 |
LSE |
14:47:06 |
|
71 |
3,834.0000 |
LSE |
14:47:06 |
|
100 |
3,837.0000 |
LSE |
14:48:04 |
|
75 |
3,837.0000 |
LSE |
14:48:04 |
|
189 |
3,837.0000 |
LSE |
14:48:04 |
|
277 |
3,837.0000 |
LSE |
14:48:04 |
|
190 |
3,835.0000 |
LSE |
14:48:44 |
|
100 |
3,835.0000 |
LSE |
14:48:44 |
|
100 |
3,835.0000 |
LSE |
14:48:44 |
|
84 |
3,835.0000 |
LSE |
14:48:44 |
|
61 |
3,835.0000 |
LSE |
14:48:47 |
|
190 |
3,834.0000 |
LSE |
14:49:13 |
|
100 |
3,834.0000 |
LSE |
14:49:13 |
|
82 |
3,834.0000 |
LSE |
14:49:13 |
|
189 |
3,834.0000 |
LSE |
14:49:36 |
|
400 |
3,834.0000 |
LSE |
14:49:36 |
|
837 |
3,832.0000 |
LSE |
14:50:15 |
|
354 |
3,832.0000 |
LSE |
14:51:04 |
|
247 |
3,834.0000 |
LSE |
14:51:31 |
|
73 |
3,833.0000 |
LSE |
14:51:48 |
|
509 |
3,833.0000 |
LSE |
14:51:48 |
|
528 |
3,833.0000 |
LSE |
14:52:57 |
|
189 |
3,836.0000 |
LSE |
14:55:25 |
|
1,174 |
3,836.0000 |
LSE |
14:55:25 |
|
84 |
3,837.0000 |
LSE |
14:56:08 |
|
599 |
3,837.0000 |
LSE |
14:56:08 |
|
44 |
3,835.0000 |
LSE |
14:59:00 |
|
844 |
3,835.0000 |
LSE |
14:59:00 |
|
568 |
3,835.0000 |
LSE |
14:59:00 |
|
57 |
3,835.0000 |
LSE |
14:59:00 |
|
718 |
3,833.0000 |
LSE |
15:00:00 |
|
84 |
3,831.0000 |
LSE |
15:01:30 |
|
70 |
3,831.0000 |
LSE |
15:01:30 |
|
300 |
3,831.0000 |
LSE |
15:01:30 |
|
100 |
3,831.0000 |
LSE |
15:01:30 |
|
100 |
3,831.0000 |
LSE |
15:01:30 |
|
48 |
3,834.0000 |
LSE |
15:01:51 |
|
190 |
3,834.0000 |
LSE |
15:01:55 |
|
189 |
3,834.0000 |
LSE |
15:01:59 |
|
114 |
3,835.0000 |
LSE |
15:02:37 |
|
150 |
3,833.0000 |
LSE |
15:03:47 |
|
99 |
3,833.0000 |
LSE |
15:03:47 |
|
75 |
3,833.0000 |
LSE |
15:03:47 |
|
100 |
3,833.0000 |
LSE |
15:03:48 |
|
111 |
3,833.0000 |
LSE |
15:03:49 |
|
125 |
3,833.0000 |
LSE |
15:03:49 |
|
159 |
3,833.0000 |
LSE |
15:03:50 |
|
184 |
3,833.0000 |
LSE |
15:03:50 |
|
96 |
3,833.0000 |
LSE |
15:03:50 |
|
506 |
3,833.0000 |
LSE |
15:03:50 |
|
99 |
3,833.0000 |
LSE |
15:03:50 |
|
69 |
3,833.0000 |
LSE |
15:03:50 |
|
74 |
3,833.0000 |
LSE |
15:03:50 |
|
250 |
3,833.0000 |
LSE |
15:03:51 |
|
687 |
3,833.0000 |
LSE |
15:03:51 |
|
93 |
3,832.0000 |
LSE |
15:04:16 |
|
96 |
3,832.0000 |
LSE |
15:04:16 |
|
114 |
3,832.0000 |
LSE |
15:04:16 |
|
96 |
3,832.0000 |
LSE |
15:04:16 |
|
175 |
3,832.0000 |
LSE |
15:04:16 |
|
311 |
3,830.0000 |
LSE |
15:05:02 |
|
15 |
3,831.0000 |
LSE |
15:05:17 |
|
793 |
3,831.0000 |
LSE |
15:05:17 |
|
10 |
3,830.0000 |
LSE |
15:05:21 |
|
10 |
3,830.0000 |
LSE |
15:05:21 |
|
104 |
3,830.0000 |
LSE |
15:05:21 |
|
106 |
3,828.0000 |
LSE |
15:05:28 |
|
283 |
3,828.0000 |
LSE |
15:05:28 |
|
9 |
3,828.0000 |
LSE |
15:06:30 |
|
144 |
3,828.0000 |
LSE |
15:07:22 |
|
99 |
3,828.0000 |
LSE |
15:07:22 |
|
85 |
3,828.0000 |
LSE |
15:07:22 |
|
181 |
3,828.0000 |
LSE |
15:07:22 |
|
100 |
3,828.0000 |
LSE |
15:07:38 |
|
57 |
3,828.0000 |
LSE |
15:07:38 |
|
86 |
3,828.0000 |
LSE |
15:07:38 |
|
440 |
3,828.0000 |
LSE |
15:07:38 |
|
67 |
3,825.0000 |
LSE |
15:08:56 |
|
121 |
3,825.0000 |
LSE |
15:09:01 |
|
650 |
3,825.0000 |
LSE |
15:09:01 |
|
904 |
3,825.0000 |
LSE |
15:09:01 |
|
78 |
3,825.0000 |
LSE |
15:09:24 |
|
217 |
3,825.0000 |
LSE |
15:09:24 |
|
609 |
3,824.0000 |
LSE |
15:09:34 |
|
5 |
3,823.0000 |
LSE |
15:09:55 |
|
149 |
3,825.0000 |
LSE |
15:11:51 |
|
269 |
3,825.0000 |
LSE |
15:11:51 |
|
1,133 |
3,825.0000 |
LSE |
15:11:51 |
|
679 |
3,823.0000 |
LSE |
15:11:56 |
|
94 |
3,823.0000 |
LSE |
15:12:01 |
|
825 |
3,828.0000 |
LSE |
15:14:11 |
|
48 |
3,828.0000 |
LSE |
15:14:11 |
|
84 |
3,831.0000 |
LSE |
15:14:46 |
|
88 |
3,830.0000 |
LSE |
15:15:09 |
|
852 |
3,831.0000 |
LSE |
15:16:04 |
|
100 |
3,830.0000 |
LSE |
15:16:53 |
|
155 |
3,830.0000 |
LSE |
15:16:53 |
|
624 |
3,830.0000 |
LSE |
15:16:53 |
|
163 |
3,829.0000 |
LSE |
15:17:01 |
|
32 |
3,828.0000 |
LSE |
15:17:30 |
|
97 |
3,828.0000 |
LSE |
15:17:30 |
|
110 |
3,828.0000 |
LSE |
15:18:12 |
|
597 |
3,828.0000 |
LSE |
15:18:12 |
|
156 |
3,828.0000 |
LSE |
15:20:11 |
|
99 |
3,834.0000 |
LSE |
15:21:50 |
|
100 |
3,834.0000 |
LSE |
15:21:51 |
|
585 |
3,834.0000 |
LSE |
15:21:51 |
|
926 |
3,834.0000 |
LSE |
15:21:51 |
|
413 |
3,833.0000 |
LSE |
15:21:59 |
|
251 |
3,832.0000 |
LSE |
15:22:25 |
|
90 |
3,830.0000 |
LSE |
15:24:25 |
|
543 |
3,830.0000 |
LSE |
15:24:25 |
|
800 |
3,830.0000 |
LSE |
15:24:25 |
|
56 |
3,829.0000 |
LSE |
15:24:54 |
|
647 |
3,829.0000 |
LSE |
15:24:54 |
|
100 |
3,829.0000 |
LSE |
15:24:54 |
|
143 |
3,829.0000 |
LSE |
15:24:54 |
|
490 |
3,828.0000 |
LSE |
15:25:12 |
|
102 |
3,827.0000 |
LSE |
15:25:18 |
|
100 |
3,827.0000 |
LSE |
15:25:22 |
|
97 |
3,827.0000 |
LSE |
15:25:22 |
|
100 |
3,827.0000 |
LSE |
15:25:26 |
|
114 |
3,827.0000 |
LSE |
15:25:26 |
|
3 |
3,828.0000 |
LSE |
15:25:55 |
|
194 |
3,828.0000 |
LSE |
15:25:59 |
|
1,539 |
3,829.0000 |
LSE |
15:28:05 |
|
1,273 |
3,830.0000 |
LSE |
15:30:32 |
|
96 |
3,830.0000 |
LSE |
15:30:32 |
|
494 |
3,830.0000 |
LSE |
15:30:32 |
|
191 |
3,828.0000 |
LSE |
15:30:43 |
|
48 |
3,828.0000 |
LSE |
15:30:43 |
|
1,477 |
3,830.0000 |
LSE |
15:33:55 |
|
756 |
3,830.0000 |
LSE |
15:33:55 |
|
100 |
3,829.0000 |
LSE |
15:34:48 |
|
1,730 |
3,829.0000 |
LSE |
15:36:04 |
|
202 |
3,828.0000 |
LSE |
15:36:12 |
|
96 |
3,827.0000 |
LSE |
15:36:40 |
|
587 |
3,826.0000 |
LSE |
15:36:41 |
|
248 |
3,823.0000 |
LSE |
15:36:50 |
|
161 |
3,824.0000 |
LSE |
15:37:13 |
|
155 |
3,824.0000 |
LSE |
15:37:26 |
|
190 |
3,824.0000 |
LSE |
15:38:13 |
|
42 |
3,824.0000 |
LSE |
15:38:13 |
|
57 |
3,823.0000 |
LSE |
15:38:20 |
|
189 |
3,823.0000 |
LSE |
15:38:36 |
|
323 |
3,823.0000 |
LSE |
15:38:46 |
|
634 |
3,822.0000 |
LSE |
15:39:21 |
|
487 |
3,818.0000 |
LSE |
15:39:25 |
|
225 |
3,816.0000 |
LSE |
15:40:12 |
|
21 |
3,816.0000 |
LSE |
15:40:12 |
|
73 |
3,816.0000 |
LSE |
15:40:12 |
|
204 |
3,815.0000 |
LSE |
15:40:28 |
|
89 |
3,815.0000 |
LSE |
15:40:28 |
|
26 |
3,815.0000 |
LSE |
15:40:28 |
|
262 |
3,816.0000 |
LSE |
15:41:29 |
|
125 |
3,816.0000 |
LSE |
15:41:29 |
|
55 |
3,816.0000 |
LSE |
15:41:29 |
|
97 |
3,814.0000 |
LSE |
15:42:08 |
|
190 |
3,814.0000 |
LSE |
15:42:08 |
|
100 |
3,814.0000 |
LSE |
15:42:08 |
|
99 |
3,814.0000 |
LSE |
15:42:08 |
|
4 |
3,814.0000 |
LSE |
15:42:08 |
|
442 |
3,813.0000 |
LSE |
15:42:26 |
|
37 |
3,813.0000 |
LSE |
15:42:26 |
|
673 |
3,813.0000 |
LSE |
15:43:52 |
|
201 |
3,811.0000 |
LSE |
15:45:00 |
|
498 |
3,811.0000 |
LSE |
15:45:00 |
|
788 |
3,810.0000 |
LSE |
15:45:01 |
|
17 |
3,808.0000 |
LSE |
15:46:03 |
|
75 |
3,808.0000 |
LSE |
15:46:03 |
|
283 |
3,808.0000 |
LSE |
15:47:04 |
|
35 |
3,808.0000 |
LSE |
15:47:04 |
|
800 |
3,808.0000 |
LSE |
15:47:04 |
|
77 |
3,808.0000 |
LSE |
15:47:04 |
|
1,127 |
3,814.0000 |
LSE |
15:48:12 |
|
26 |
3,815.0000 |
LSE |
15:48:38 |
|
16 |
3,817.0000 |
LSE |
15:48:46 |
|
250 |
3,817.0000 |
LSE |
15:48:46 |
|
180 |
3,817.0000 |
LSE |
15:48:46 |
|
91 |
3,816.0000 |
LSE |
15:49:08 |
|
539 |
3,815.0000 |
LSE |
15:50:26 |
|
434 |
3,815.0000 |
LSE |
15:50:26 |
|
216 |
3,814.0000 |
LSE |
15:51:21 |
|
1,163 |
3,815.0000 |
LSE |
15:52:11 |
|
61 |
3,814.0000 |
LSE |
15:52:41 |
|
40 |
3,814.0000 |
LSE |
15:52:41 |
|
6 |
3,814.0000 |
LSE |
15:52:41 |
|
587 |
3,814.0000 |
LSE |
15:53:09 |
|
120 |
3,813.0000 |
LSE |
15:53:26 |
|
792 |
3,819.0000 |
LSE |
15:54:33 |
|
58 |
3,818.0000 |
LSE |
15:54:38 |
|
161 |
3,818.0000 |
LSE |
15:54:38 |
|
108 |
3,818.0000 |
LSE |
15:54:50 |
|
303 |
3,820.0000 |
LSE |
15:55:16 |
|
674 |
3,820.0000 |
LSE |
15:56:58 |
|
345 |
3,820.0000 |
LSE |
15:56:58 |
|
746 |
3,819.0000 |
LSE |
15:57:32 |
|
1,485 |
3,821.0000 |
LSE |
15:59:02 |
|
333 |
3,820.0000 |
LSE |
15:59:12 |
|
378 |
3,820.0000 |
LSE |
15:59:28 |
|
2,912 |
3,819.0000 |
LSE |
16:02:44 |
|
2,495 |
3,817.0000 |
LSE |
16:04:45 |
|
217 |
3,815.0000 |
LSE |
16:07:10 |
|
1,889 |
3,815.0000 |
LSE |
16:07:10 |
|
289 |
3,817.0000 |
LSE |
16:09:00 |
|
2,007 |
3,817.0000 |
LSE |
16:09:00 |
|
713 |
3,816.0000 |
LSE |
16:10:44 |
|
1,036 |
3,816.0000 |
LSE |
16:10:44 |
|
1,682 |
3,815.0000 |
LSE |
16:12:03 |
|
125 |
3,813.0000 |
LSE |
16:12:04 |
|
117 |
3,813.0000 |
LSE |
16:12:04 |
|
2,300 |
3,815.0000 |
LSE |
16:13:52 |
|
135 |
3,815.0000 |
LSE |
16:14:33 |
|
9 |
3,815.0000 |
LSE |
16:15:20 |
|
1 |
3,815.0000 |
LSE |
16:16:20 |
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.
