LEI: 2138003EK6UAINBBUS19
18 May 2026
Funding Circle Holdings plc
Transaction in own shares
The Company has purchased the following number of Ordinary Shares on the London Stock Exchange from Investec Bank plc (“Investec”) as part of its buy-back announced on 15 May 2025 in the period 11 May 2026 to 15 May 2026 :
Aggregate information:
|
Date
|
Venue
|
Volume-weighted average price (pence per share)
|
Aggregated volume
|
Highest price per share (p)
|
Lowest price per share (p)
|
|
11 May 2026
|
LSE
|
136.3457p
|
58,156
|
137.6000p
|
133.4000p
|
|
12 May 2026
|
LSE
|
135.8971p
|
59,900
|
139.0000p
|
133.8000p
|
|
13 May 2026
|
LSE
|
132.8275p
|
52,024
|
135.4000p
|
130.2000p
|
|
14 May 2026
|
LSE
|
133.6010p
|
57,037
|
135.6000p
|
131.2000p
|
|
15 May 2026
|
LSE
|
136.7781p
|
48,487
|
138.4000p
|
133.4000p
|
The Company intends to hold the purchased Ordinary Shares in treasury. Following the purchase of these shares, the Company holds 7,092,756 of its Ordinary Shares in treasury and has 297,648,820 Ordinary Shares in issue (excluding treasury shares), the total issued share capital is 304,741,576 (including treasury shares).
The figure of 297,648,820 Ordinary Shares represents the total voting rights in the Company and may be used by shareholders as the denominator for the calculations by which they can 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.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), as it forms part of Retained EU Law as defined in the European Union (Withdrawal) Act 2018, the table below contains detailed information of the individual trades made by Investec as part of the Share Buyback Programme.
Individual information:
|
Date
|
Number of ordinary shares purchased
|
Transaction price (GBp share)
|
Time of transaction (UK Time)
|
Transaction reference number
|
Trading venue
|
|
11 May 2026
|
551
|
133.80
|
08:20:45
|
00392787807TRLO1
|
XLON
|
|
11 May 2026
|
1103
|
133.80
|
08:27:55
|
00392792678TRLO1
|
XLON
|
|
11 May 2026
|
556
|
133.40
|
08:33:03
|
00392796672TRLO1
|
XLON
|
|
11 May 2026
|
592
|
135.60
|
09:47:21
|
00392847253TRLO1
|
XLON
|
|
11 May 2026
|
300
|
135.60
|
10:01:58
|
00392858630TRLO1
|
XLON
|
|
11 May 2026
|
3775
|
135.60
|
10:01:58
|
00392858631TRLO1
|
XLON
|
|
11 May 2026
|
599
|
135.20
|
10:12:07
|
00392864744TRLO1
|
XLON
|
|
11 May 2026
|
574
|
136.00
|
10:42:57
|
00392887892TRLO1
|
XLON
|
|
11 May 2026
|
489
|
136.00
|
10:43:01
|
00392888015TRLO1
|
XLON
|
|
11 May 2026
|
584
|
135.80
|
10:43:01
|
00392888016TRLO1
|
XLON
|
|
11 May 2026
|
563
|
135.60
|
10:45:39
|
00392892115TRLO1
|
XLON
|
|
11 May 2026
|
577
|
135.60
|
11:01:38
|
00392903221TRLO1
|
XLON
|
|
11 May 2026
|
116
|
135.60
|
11:24:05
|
00392903894TRLO1
|
XLON
|
|
11 May 2026
|
422
|
135.60
|
11:24:05
|
00392903895TRLO1
|
XLON
|
|
11 May 2026
|
554
|
135.40
|
11:24:05
|
00392903896TRLO1
|
XLON
|
|
11 May 2026
|
100
|
135.60
|
11:24:05
|
00392903897TRLO1
|
XLON
|
|
11 May 2026
|
688
|
135.60
|
11:24:05
|
00392903898TRLO1
|
XLON
|
|
11 May 2026
|
304
|
135.60
|
11:24:05
|
00392903899TRLO1
|
XLON
|
|
11 May 2026
|
688
|
136.00
|
11:24:55
|
00392903934TRLO1
|
XLON
|
|
11 May 2026
|
129
|
136.00
|
11:25:12
|
00392903952TRLO1
|
XLON
|
|
11 May 2026
|
550
|
135.80
|
11:38:05
|
00392904847TRLO1
|
XLON
|
|
11 May 2026
|
499
|
135.60
|
11:39:30
|
00392904972TRLO1
|
XLON
|
|
11 May 2026
|
97
|
135.60
|
11:39:30
|
00392904973TRLO1
|
XLON
|
|
11 May 2026
|
596
|
135.60
|
11:39:30
|
00392904974TRLO1
|
XLON
|
|
11 May 2026
|
300
|
135.60
|
11:47:07
|
00392905540TRLO1
|
XLON
|
|
11 May 2026
|
598
|
135.60
|
12:09:37
|
00392906756TRLO1
|
XLON
|
|
11 May 2026
|
122
|
135.60
|
12:23:52
|
00392907301TRLO1
|
XLON
|
|
11 May 2026
|
580
|
135.60
|
12:45:02
|
00392908224TRLO1
|
XLON
|
|
11 May 2026
|
579
|
135.60
|
12:45:02
|
00392908225TRLO1
|
XLON
|
|
11 May 2026
|
579
|
135.60
|
12:45:02
|
00392908226TRLO1
|
XLON
|
|
11 May 2026
|
157
|
135.60
|
12:45:37
|
00392908338TRLO1
|
XLON
|
|
11 May 2026
|
1176
|
135.20
|
12:50:55
|
00392908624TRLO1
|
XLON
|
|
11 May 2026
|
217
|
135.20
|
12:56:18
|
00392908803TRLO1
|
XLON
|
|
11 May 2026
|
951
|
135.20
|
12:56:18
|
00392908804TRLO1
|
XLON
|
|
11 May 2026
|
1034
|
135.40
|
12:56:18
|
00392908805TRLO1
|
XLON
|
|
11 May 2026
|
150
|
135.60
|
13:00:03
|
00392908940TRLO1
|
XLON
|
|
11 May 2026
|
157
|
135.40
|
13:00:05
|
00392908943TRLO1
|
XLON
|
|
11 May 2026
|
1000
|
135.40
|
13:00:05
|
00392908944TRLO1
|
XLON
|
|
11 May 2026
|
564
|
135.00
|
13:26:19
|
00392909970TRLO1
|
XLON
|
|
11 May 2026
|
30
|
136.20
|
13:36:59
|
00392910334TRLO1
|
XLON
|
|
11 May 2026
|
7031
|
137.00
|
13:37:55
|
00392910392TRLO1
|
XLON
|
|
11 May 2026
|
605
|
137.00
|
13:38:25
|
00392910434TRLO1
|
XLON
|
|
11 May 2026
|
1771
|
137.00
|
13:39:24
|
00392910501TRLO1
|
XLON
|
|
11 May 2026
|
1717
|
136.80
|
13:39:24
|
00392910502TRLO1
|
XLON
|
|
11 May 2026
|
573
|
136.60
|
13:40:44
|
00392910539TRLO1
|
XLON
|
|
11 May 2026
|
578
|
136.40
|
13:47:50
|
00392910785TRLO1
|
XLON
|
|
11 May 2026
|
552
|
136.20
|
13:48:53
|
00392910869TRLO1
|
XLON
|
|
11 May 2026
|
1635
|
137.00
|
14:25:58
|
00392912594TRLO1
|
XLON
|
|
11 May 2026
|
45
|
137.00
|
14:25:58
|
00392912595TRLO1
|
XLON
|
|
11 May 2026
|
211
|
137.20
|
14:33:25
|
00392913247TRLO1
|
XLON
|
|
11 May 2026
|
2234
|
137.00
|
14:37:33
|
00392913496TRLO1
|
XLON
|
|
11 May 2026
|
1745
|
136.60
|
14:40:41
|
00392913656TRLO1
|
XLON
|
|
11 May 2026
|
582
|
136.60
|
14:40:41
|
00392913657TRLO1
|
XLON
|
|
11 May 2026
|
582
|
136.60
|
14:40:41
|
00392913658TRLO1
|
XLON
|
|
11 May 2026
|
1159
|
137.40
|
14:53:22
|
00392914777TRLO1
|
XLON
|
|
11 May 2026
|
1176
|
137.00
|
14:54:48
|
00392914921TRLO1
|
XLON
|
|
11 May 2026
|
588
|
137.00
|
14:54:48
|
00392914922TRLO1
|
XLON
|
|
11 May 2026
|
550
|
137.00
|
14:57:38
|
00392915094TRLO1
|
XLON
|
|
11 May 2026
|
551
|
137.00
|
15:00:04
|
00392915246TRLO1
|
XLON
|
|
11 May 2026
|
551
|
137.00
|
15:00:04
|
00392915247TRLO1
|
XLON
|
|
11 May 2026
|
547
|
137.20
|
15:04:48
|
00392915539TRLO1
|
XLON
|
|
11 May 2026
|
546
|
137.20
|
15:04:48
|
00392915540TRLO1
|
XLON
|
|
11 May 2026
|
548
|
137.00
|
15:28:21
|
00392917305TRLO1
|
XLON
|
|
11 May 2026
|
547
|
137.00
|
15:28:21
|
00392917306TRLO1
|
XLON
|
|
11 May 2026
|
591
|
136.80
|
15:28:21
|
00392917307TRLO1
|
XLON
|
|
11 May 2026
|
591
|
136.60
|
15:29:03
|
00392917349TRLO1
|
XLON
|
|
11 May 2026
|
554
|
137.00
|
15:29:57
|
00392917437TRLO1
|
XLON
|
|
11 May 2026
|
589
|
137.00
|
15:30:09
|
00392917451TRLO1
|
XLON
|
|
11 May 2026
|
1111
|
137.20
|
15:31:42
|
00392917537TRLO1
|
XLON
|
|
11 May 2026
|
600
|
137.00
|
15:32:11
|
00392917788TRLO1
|
XLON
|
|
11 May 2026
|
558
|
137.20
|
15:36:09
|
00392918081TRLO1
|
XLON
|
|
11 May 2026
|
394
|
137.40
|
16:12:26
|
00392920194TRLO1
|
XLON
|
|
11 May 2026
|
23
|
137.40
|
16:12:26
|
00392920195TRLO1
|
XLON
|
|
11 May 2026
|
1447
|
137.40
|
16:12:26
|
00392920196TRLO1
|
XLON
|
|
11 May 2026
|
612
|
137.40
|
16:12:26
|
00392920197TRLO1
|
XLON
|
|
11 May 2026
|
576
|
137.40
|
16:13:01
|
00392920235TRLO1
|
XLON
|
|
11 May 2026
|
567
|
137.40
|
16:15:36
|
00392920380TRLO1
|
XLON
|
|
11 May 2026
|
119
|
137.60
|
16:16:49
|
00392920471TRLO1
|
XLON
|
|
12 May 2026
|
258
|
135.00
|
08:09:24
|
00392967156TRLO1
|
XLON
|
|
12 May 2026
|
304
|
135.00
|
08:09:24
|
00392967155TRLO1
|
XLON
|
|
12 May 2026
|
589
|
135.00
|
08:09:26
|
00392967180TRLO1
|
XLON
|
|
12 May 2026
|
575
|
135.40
|
08:30:25
|
00392984505TRLO1
|
XLON
|
|
12 May 2026
|
578
|
135.20
|
08:30:36
|
00392984603TRLO1
|
XLON
|
|
12 May 2026
|
547
|
135.20
|
08:34:42
|
00392986978TRLO1
|
XLON
|
|
12 May 2026
|
580
|
135.20
|
08:34:42
|
00392986979TRLO1
|
XLON
|
|
12 May 2026
|
601
|
134.40
|
08:54:32
|
00392999389TRLO1
|
XLON
|
|
12 May 2026
|
601
|
134.40
|
08:54:42
|
00392999459TRLO1
|
XLON
|
|
12 May 2026
|
583
|
134.40
|
08:54:42
|
00392999460TRLO1
|
XLON
|
|
12 May 2026
|
588
|
134.00
|
08:56:37
|
00393000434TRLO1
|
XLON
|
|
12 May 2026
|
555
|
133.80
|
08:56:50
|
00393000532TRLO1
|
XLON
|
|
12 May 2026
|
1000
|
134.40
|
10:29:34
|
00393048552TRLO1
|
XLON
|
|
12 May 2026
|
670
|
134.40
|
10:29:34
|
00393048553TRLO1
|
XLON
|
|
12 May 2026
|
2873
|
134.20
|
10:29:35
|
00393048572TRLO1
|
XLON
|
|
12 May 2026
|
1186
|
134.00
|
10:29:39
|
00393048626TRLO1
|
XLON
|
|
12 May 2026
|
576
|
134.00
|
10:29:40
|
00393048647TRLO1
|
XLON
|
|
12 May 2026
|
590
|
134.80
|
10:55:34
|
00393079126TRLO1
|
XLON
|
|
12 May 2026
|
584
|
135.00
|
11:42:07
|
00393085275TRLO1
|
XLON
|
|
12 May 2026
|
585
|
135.00
|
11:42:07
|
00393085274TRLO1
|
XLON
|
|
12 May 2026
|
1110
|
134.80
|
11:42:09
|
00393085276TRLO1
|
XLON
|
|
12 May 2026
|
589
|
135.20
|
11:45:53
|
00393085452TRLO1
|
XLON
|
|
12 May 2026
|
1201
|
135.40
|
11:53:48
|
00393085733TRLO1
|
XLON
|
|
12 May 2026
|
600
|
135.20
|
11:53:48
|
00393085735TRLO1
|
XLON
|
|
12 May 2026
|
601
|
135.20
|
11:53:48
|
00393085734TRLO1
|
XLON
|
|
12 May 2026
|
562
|
135.60
|
12:14:39
|
00393086751TRLO1
|
XLON
|
|
12 May 2026
|
587
|
135.20
|
12:30:16
|
00393087510TRLO1
|
XLON
|
|
12 May 2026
|
1157
|
135.00
|
12:30:22
|
00393087522TRLO1
|
XLON
|
|
12 May 2026
|
579
|
135.00
|
12:30:22
|
00393087521TRLO1
|
XLON
|
|
12 May 2026
|
571
|
135.20
|
12:53:24
|
00393088801TRLO1
|
XLON
|
|
12 May 2026
|
593
|
135.00
|
13:00:16
|
00393089134TRLO1
|
XLON
|
|
12 May 2026
|
1159
|
135.20
|
13:30:03
|
00393090364TRLO1
|
XLON
|
|
12 May 2026
|
533
|
135.80
|
13:53:18
|
00393091352TRLO1
|
XLON
|
|
12 May 2026
|
61
|
135.80
|
13:53:18
|
00393091351TRLO1
|
XLON
|
|
12 May 2026
|
594
|
135.60
|
13:56:02
|
00393091443TRLO1
|
XLON
|
|
12 May 2026
|
555
|
135.60
|
13:57:10
|
00393091499TRLO1
|
XLON
|
|
12 May 2026
|
572
|
135.60
|
14:03:11
|
00393091805TRLO1
|
XLON
|
|
12 May 2026
|
571
|
135.60
|
14:05:31
|
00393091983TRLO1
|
XLON
|
|
12 May 2026
|
342
|
135.60
|
14:09:00
|
00393092146TRLO1
|
XLON
|
|
12 May 2026
|
240
|
135.60
|
14:09:00
|
00393092145TRLO1
|
XLON
|
|
12 May 2026
|
570
|
135.20
|
14:10:04
|
00393092185TRLO1
|
XLON
|
|
12 May 2026
|
568
|
135.20
|
14:17:53
|
00393092524TRLO1
|
XLON
|
|
12 May 2026
|
569
|
135.20
|
14:17:53
|
00393092523TRLO1
|
XLON
|
|
12 May 2026
|
1174
|
135.00
|
14:17:54
|
00393092528TRLO1
|
XLON
|
|
12 May 2026
|
572
|
135.00
|
14:21:21
|
00393092681TRLO1
|
XLON
|
|
12 May 2026
|
596
|
135.00
|
14:35:54
|
00393093852TRLO1
|
XLON
|
|
12 May 2026
|
595
|
135.00
|
14:35:54
|
00393093851TRLO1
|
XLON
|
|
12 May 2026
|
180
|
135.00
|
14:35:54
|
00393093850TRLO1
|
XLON
|
|
12 May 2026
|
416
|
135.00
|
14:35:54
|
00393093849TRLO1
|
XLON
|
|
12 May 2026
|
1759
|
135.00
|
14:35:59
|
00393093867TRLO1
|
XLON
|
|
12 May 2026
|
1723
|
135.40
|
14:37:56
|
00393094033TRLO1
|
XLON
|
|
12 May 2026
|
1702
|
135.40
|
14:38:00
|
00393094048TRLO1
|
XLON
|
|
12 May 2026
|
1641
|
136.00
|
14:51:01
|
00393095189TRLO1
|
XLON
|
|
12 May 2026
|
94
|
136.60
|
14:57:49
|
00393095753TRLO1
|
XLON
|
|
12 May 2026
|
600
|
136.60
|
14:57:49
|
00393095752TRLO1
|
XLON
|
|
12 May 2026
|
1061
|
136.60
|
14:57:49
|
00393095751TRLO1
|
XLON
|
|
12 May 2026
|
305
|
136.60
|
14:57:49
|
00393095750TRLO1
|
XLON
|
|
12 May 2026
|
1692
|
136.20
|
15:00:10
|
00393096013TRLO1
|
XLON
|
|
12 May 2026
|
628
|
137.00
|
15:20:39
|
00393097564TRLO1
|
XLON
|
|
12 May 2026
|
554
|
137.00
|
15:20:39
|
00393097563TRLO1
|
XLON
|
|
12 May 2026
|
98
|
137.20
|
15:21:30
|
00393097623TRLO1
|
XLON
|
|
12 May 2026
|
500
|
137.20
|
15:21:30
|
00393097622TRLO1
|
XLON
|
|
12 May 2026
|
2353
|
137.20
|
15:28:58
|
00393098196TRLO1
|
XLON
|
|
12 May 2026
|
588
|
137.20
|
15:28:58
|
00393098195TRLO1
|
XLON
|
|
12 May 2026
|
557
|
137.20
|
15:29:03
|
00393098207TRLO1
|
XLON
|
|
12 May 2026
|
1118
|
138.20
|
15:42:34
|
00393099429TRLO1
|
XLON
|
|
12 May 2026
|
1124
|
138.20
|
15:42:34
|
00393099430TRLO1
|
XLON
|
|
12 May 2026
|
383
|
139.00
|
15:46:04
|
00393099653TRLO1
|
XLON
|
|
12 May 2026
|
243
|
139.00
|
15:46:04
|
00393099652TRLO1
|
XLON
|
|
12 May 2026
|
115
|
139.00
|
15:46:04
|
00393099651TRLO1
|
XLON
|
|
12 May 2026
|
1399
|
138.80
|
15:48:24
|
00393099824TRLO1
|
XLON
|
|
12 May 2026
|
883
|
138.80
|
15:48:24
|
00393099823TRLO1
|
XLON
|
|
12 May 2026
|
258
|
138.60
|
15:48:24
|
00393099826TRLO1
|
XLON
|
|
12 May 2026
|
883
|
138.60
|
15:48:24
|
00393099825TRLO1
|
XLON
|
|
12 May 2026
|
586
|
138.40
|
15:48:27
|
00393099827TRLO1
|
XLON
|
|
12 May 2026
|
600
|
138.40
|
15:51:15
|
00393100017TRLO1
|
XLON
|
|
12 May 2026
|
551
|
138.00
|
15:57:01
|
00393100559TRLO1
|
XLON
|
|
12 May 2026
|
585
|
138.00
|
16:01:18
|
00393100973TRLO1
|
XLON
|
|
12 May 2026
|
180
|
137.80
|
16:02:03
|
00393101036TRLO1
|
XLON
|
|
12 May 2026
|
372
|
137.80
|
16:02:03
|
00393101037TRLO1
|
XLON
|
|
12 May 2026
|
576
|
137.80
|
16:05:15
|
00393101368TRLO1
|
XLON
|
|
12 May 2026
|
591
|
138.00
|
16:06:36
|
00393101528TRLO1
|
XLON
|
|
12 May 2026
|
562
|
137.20
|
16:10:24
|
00393102006TRLO1
|
XLON
|
|
12 May 2026
|
596
|
135.80
|
16:16:03
|
00393102557TRLO1
|
XLON
|
|
13 May 2026
|
585
|
134.60
|
08:35:09
|
00393242391TRLO1
|
XLON
|
|
13 May 2026
|
431
|
135.00
|
08:40:32
|
00393244845TRLO1
|
XLON
|
|
13 May 2026
|
558
|
135.20
|
08:54:06
|
00393251296TRLO1
|
XLON
|
|
13 May 2026
|
588
|
134.80
|
08:54:32
|
00393251489TRLO1
|
XLON
|
|
13 May 2026
|
576
|
135.00
|
09:02:38
|
00393255256TRLO1
|
XLON
|
|
13 May 2026
|
97
|
135.00
|
09:15:31
|
00393261414TRLO1
|
XLON
|
|
13 May 2026
|
1185
|
135.40
|
09:25:41
|
00393267258TRLO1
|
XLON
|
|
13 May 2026
|
557
|
135.20
|
09:30:11
|
00393271945TRLO1
|
XLON
|
|
13 May 2026
|
900
|
135.20
|
09:30:49
|
00393272331TRLO1
|
XLON
|
|
13 May 2026
|
598
|
135.00
|
09:45:11
|
00393280874TRLO1
|
XLON
|
|
13 May 2026
|
500
|
135.00
|
09:45:23
|
00393281038TRLO1
|
XLON
|
|
13 May 2026
|
578
|
134.80
|
09:48:17
|
00393282675TRLO1
|
XLON
|
|
13 May 2026
|
947
|
134.80
|
09:48:17
|
00393282682TRLO1
|
XLON
|
|
13 May 2026
|
549
|
134.40
|
09:48:17
|
00393282683TRLO1
|
XLON
|
|
13 May 2026
|
9
|
134.40
|
09:55:21
|
00393287821TRLO1
|
XLON
|
|
13 May 2026
|
541
|
134.40
|
09:55:27
|
00393287983TRLO1
|
XLON
|
|
13 May 2026
|
597
|
134.20
|
09:55:35
|
00393288438TRLO1
|
XLON
|
|
13 May 2026
|
595
|
134.00
|
09:55:36
|
00393288439TRLO1
|
XLON
|
|
13 May 2026
|
110
|
134.00
|
10:28:06
|
00393317755TRLO1
|
XLON
|
|
13 May 2026
|
559
|
134.40
|
10:28:43
|
00393318133TRLO1
|
XLON
|
|
13 May 2026
|
500
|
134.20
|
10:33:53
|
00393324054TRLO1
|
XLON
|
|
13 May 2026
|
58
|
134.20
|
10:33:53
|
00393324055TRLO1
|
XLON
|
|
13 May 2026
|
558
|
133.80
|
10:40:23
|
00393330527TRLO1
|
XLON
|
|
13 May 2026
|
588
|
133.80
|
10:43:33
|
00393333891TRLO1
|
XLON
|
|
13 May 2026
|
294
|
133.60
|
10:43:33
|
00393333892TRLO1
|
XLON
|
|
13 May 2026
|
592
|
133.80
|
11:12:32
|
00393352724TRLO1
|
XLON
|
|
13 May 2026
|
592
|
133.80
|
11:12:32
|
00393352725TRLO1
|
XLON
|
|
13 May 2026
|
592
|
133.60
|
11:14:30
|
00393352846TRLO1
|
XLON
|
|
13 May 2026
|
500
|
133.40
|
11:19:07
|
00393353022TRLO1
|
XLON
|
|
13 May 2026
|
64
|
133.40
|
11:19:07
|
00393353023TRLO1
|
XLON
|
|
13 May 2026
|
564
|
133.20
|
11:31:25
|
00393353549TRLO1
|
XLON
|
|
13 May 2026
|
739
|
133.60
|
11:44:45
|
00393354882TRLO1
|
XLON
|
|
13 May 2026
|
1278
|
133.40
|
11:44:45
|
00393354883TRLO1
|
XLON
|
|
13 May 2026
|
471
|
133.00
|
12:00:15
|
00393355616TRLO1
|
XLON
|
|
13 May 2026
|
695
|
133.00
|
12:00:15
|
00393355617TRLO1
|
XLON
|
|
13 May 2026
|
583
|
133.00
|
12:00:15
|
00393355618TRLO1
|
XLON
|
|
13 May 2026
|
583
|
133.00
|
12:00:15
|
00393355619TRLO1
|
XLON
|
|
13 May 2026
|
567
|
132.40
|
12:55:03
|
00393357790TRLO1
|
XLON
|
|
13 May 2026
|
585
|
132.40
|
13:11:03
|
00393358326TRLO1
|
XLON
|
|
13 May 2026
|
405
|
132.40
|
13:18:26
|
00393358550TRLO1
|
XLON
|
|
13 May 2026
|
180
|
132.40
|
13:18:26
|
00393358551TRLO1
|
XLON
|
|
13 May 2026
|
559
|
132.00
|
13:23:11
|
00393358798TRLO1
|
XLON
|
|
13 May 2026
|
26
|
132.00
|
13:23:11
|
00393358799TRLO1
|
XLON
|
|
13 May 2026
|
585
|
132.00
|
13:23:11
|
00393358800TRLO1
|
XLON
|
|
13 May 2026
|
585
|
132.00
|
13:23:11
|
00393358801TRLO1
|
XLON
|
|
13 May 2026
|
940
|
131.60
|
13:24:38
|
00393358938TRLO1
|
XLON
|
|
13 May 2026
|
213
|
131.60
|
13:26:14
|
00393358996TRLO1
|
XLON
|
|
13 May 2026
|
576
|
131.60
|
13:26:14
|
00393358997TRLO1
|
XLON
|
|
13 May 2026
|
364
|
131.60
|
13:26:14
|
00393358998TRLO1
|
XLON
|
|
13 May 2026
|
1103
|
131.00
|
13:32:12
|
00393359367TRLO1
|
XLON
|
|
13 May 2026
|
554
|
130.60
|
14:07:24
|
00393361143TRLO1
|
XLON
|
|
13 May 2026
|
1303
|
130.60
|
14:07:24
|
00393361144TRLO1
|
XLON
|
|
13 May 2026
|
75
|
130.60
|
14:07:24
|
00393361145TRLO1
|
XLON
|
|
13 May 2026
|
551
|
130.40
|
14:08:47
|
00393361193TRLO1
|
XLON
|
|
13 May 2026
|
585
|
130.20
|
14:08:47
|
00393361194TRLO1
|
XLON
|
|
13 May 2026
|
500
|
131.00
|
14:23:55
|
00393361715TRLO1
|
XLON
|
|
13 May 2026
|
268
|
130.60
|
14:35:54
|
00393362636TRLO1
|
XLON
|
|
13 May 2026
|
561
|
131.00
|
14:47:10
|
00393363540TRLO1
|
XLON
|
|
13 May 2026
|
1257
|
131.00
|
14:47:10
|
00393363541TRLO1
|
XLON
|
|
13 May 2026
|
557
|
130.60
|
14:47:30
|
00393363629TRLO1
|
XLON
|
|
13 May 2026
|
571
|
130.40
|
14:52:49
|
00393364029TRLO1
|
XLON
|
|
13 May 2026
|
1186
|
131.60
|
15:23:03
|
00393366641TRLO1
|
XLON
|
|
13 May 2026
|
1129
|
131.80
|
15:34:37
|
00393367610TRLO1
|
XLON
|
|
13 May 2026
|
1183
|
131.80
|
15:34:37
|
00393367611TRLO1
|
XLON
|
|
13 May 2026
|
1719
|
132.60
|
15:57:13
|
00393369202TRLO1
|
XLON
|
|
13 May 2026
|
1771
|
132.60
|
15:57:13
|
00393369203TRLO1
|
XLON
|
|
13 May 2026
|
1200
|
132.80
|
15:57:13
|
00393369204TRLO1
|
XLON
|
|
13 May 2026
|
595
|
132.60
|
15:57:13
|
00393369205TRLO1
|
XLON
|
|
13 May 2026
|
1189
|
132.60
|
15:57:13
|
00393369206TRLO1
|
XLON
|
|
13 May 2026
|
1787
|
132.60
|
15:57:13
|
00393369207TRLO1
|
XLON
|
|
13 May 2026
|
1792
|
132.40
|
15:58:43
|
00393369317TRLO1
|
XLON
|
|
13 May 2026
|
597
|
132.40
|
15:58:43
|
00393369318TRLO1
|
XLON
|
|
13 May 2026
|
2362
|
132.80
|
16:15:24
|
00393370790TRLO1
|
XLON
|
|
13 May 2026
|
1733
|
132.80
|
16:16:15
|
00393370890TRLO1
|
XLON
|
|
14 May 2026
|
557
|
132.60
|
08:09:55
|
00393564467TRLO1
|
XLON
|
|
14 May 2026
|
594
|
132.60
|
08:40:22
|
00393599019TRLO1
|
XLON
|
|
14 May 2026
|
588
|
132.20
|
08:40:46
|
00393599318TRLO1
|
XLON
|
|
14 May 2026
|
913
|
132.20
|
08:53:05
|
00393609176TRLO1
|
XLON
|
|
14 May 2026
|
51
|
131.80
|
08:58:26
|
00393614025TRLO1
|
XLON
|
|
14 May 2026
|
549
|
131.80
|
08:58:26
|
00393614026TRLO1
|
XLON
|
|
14 May 2026
|
400
|
131.80
|
08:58:53
|
00393614454TRLO1
|
XLON
|
|
14 May 2026
|
188
|
131.80
|
08:58:53
|
00393614455TRLO1
|
XLON
|
|
14 May 2026
|
200
|
131.60
|
09:03:47
|
00393618902TRLO1
|
XLON
|
|
14 May 2026
|
233
|
131.60
|
09:03:47
|
00393618903TRLO1
|
XLON
|
|
14 May 2026
|
150
|
131.60
|
09:03:47
|
00393618904TRLO1
|
XLON
|
|
14 May 2026
|
400
|
131.40
|
09:10:55
|
00393625210TRLO1
|
XLON
|
|
14 May 2026
|
183
|
131.40
|
09:10:55
|
00393625211TRLO1
|
XLON
|
|
14 May 2026
|
1129
|
131.20
|
09:10:55
|
00393625212TRLO1
|
XLON
|
|
14 May 2026
|
565
|
131.20
|
10:04:43
|
00393697724TRLO1
|
XLON
|
|
14 May 2026
|
200
|
131.60
|
10:06:10
|
00393700000TRLO1
|
XLON
|
|
14 May 2026
|
325
|
132.00
|
10:19:30
|
00393721139TRLO1
|
XLON
|
|
14 May 2026
|
554
|
131.80
|
10:36:27
|
00393744653TRLO1
|
XLON
|
|
14 May 2026
|
500
|
131.80
|
10:38:02
|
00393746238TRLO1
|
XLON
|
|
14 May 2026
|
56
|
131.80
|
10:38:02
|
00393746239TRLO1
|
XLON
|
|
14 May 2026
|
182
|
131.80
|
10:38:02
|
00393746240TRLO1
|
XLON
|
|
14 May 2026
|
566
|
131.80
|
10:44:48
|
00393752869TRLO1
|
XLON
|
|
14 May 2026
|
566
|
131.80
|
10:45:20
|
00393753504TRLO1
|
XLON
|
|
14 May 2026
|
222
|
131.80
|
10:51:45
|
00393757869TRLO1
|
XLON
|
|
14 May 2026
|
609
|
132.00
|
10:53:51
|
00393759349TRLO1
|
XLON
|
|
14 May 2026
|
278
|
132.00
|
10:56:59
|
00393761088TRLO1
|
XLON
|
|
14 May 2026
|
49
|
132.00
|
10:56:59
|
00393761089TRLO1
|
XLON
|
|
14 May 2026
|
24
|
132.00
|
10:56:59
|
00393761090TRLO1
|
XLON
|
|
14 May 2026
|
575
|
131.80
|
11:04:08
|
00393762638TRLO1
|
XLON
|
|
14 May 2026
|
1115
|
131.60
|
11:04:08
|
00393762639TRLO1
|
XLON
|
|
14 May 2026
|
500
|
131.60
|
11:17:28
|
00393763288TRLO1
|
XLON
|
|
14 May 2026
|
1506
|
132.00
|
11:39:07
|
00393764991TRLO1
|
XLON
|
|
14 May 2026
|
182
|
132.00
|
11:39:07
|
00393764992TRLO1
|
XLON
|
|
14 May 2026
|
221
|
132.00
|
11:39:07
|
00393764993TRLO1
|
XLON
|
|
14 May 2026
|
11
|
132.20
|
11:43:07
|
00393765191TRLO1
|
XLON
|
|
14 May 2026
|
279
|
132.40
|
11:46:47
|
00393765390TRLO1
|
XLON
|
|
14 May 2026
|
1264
|
132.40
|
11:46:47
|
00393765391TRLO1
|
XLON
|
|
14 May 2026
|
450
|
133.20
|
11:49:20
|
00393765472TRLO1
|
XLON
|
|
14 May 2026
|
164
|
133.20
|
11:49:20
|
00393765473TRLO1
|
XLON
|
|
14 May 2026
|
200
|
133.20
|
11:49:20
|
00393765474TRLO1
|
XLON
|
|
14 May 2026
|
1626
|
133.20
|
11:52:30
|
00393765615TRLO1
|
XLON
|
|
14 May 2026
|
1653
|
133.40
|
12:22:44
|
00393767087TRLO1
|
XLON
|
|
14 May 2026
|
32
|
133.40
|
12:22:44
|
00393767088TRLO1
|
XLON
|
|
14 May 2026
|
1181
|
133.20
|
12:23:05
|
00393767107TRLO1
|
XLON
|
|
14 May 2026
|
1131
|
133.20
|
12:26:19
|
00393767299TRLO1
|
XLON
|
|
14 May 2026
|
593
|
133.20
|
12:29:03
|
00393767431TRLO1
|
XLON
|
|
14 May 2026
|
1136
|
134.20
|
12:56:15
|
00393769121TRLO1
|
XLON
|
|
14 May 2026
|
1136
|
134.00
|
12:56:15
|
00393769122TRLO1
|
XLON
|
|
14 May 2026
|
1108
|
133.80
|
12:56:35
|
00393769130TRLO1
|
XLON
|
|
14 May 2026
|
559
|
133.80
|
13:00:38
|
00393769513TRLO1
|
XLON
|
|
14 May 2026
|
559
|
133.80
|
13:00:38
|
00393769514TRLO1
|
XLON
|
|
14 May 2026
|
68
|
133.60
|
13:14:12
|
00393770215TRLO1
|
XLON
|
|
14 May 2026
|
484
|
133.60
|
13:14:12
|
00393770216TRLO1
|
XLON
|
|
14 May 2026
|
574
|
133.40
|
13:28:00
|
00393770900TRLO1
|
XLON
|
|
14 May 2026
|
1176
|
133.40
|
14:06:22
|
00393772738TRLO1
|
XLON
|
|
14 May 2026
|
5
|
133.80
|
14:26:45
|
00393773716TRLO1
|
XLON
|
|
14 May 2026
|
1187
|
133.60
|
14:27:27
|
00393773757TRLO1
|
XLON
|
|
14 May 2026
|
114
|
133.60
|
14:29:45
|
00393773890TRLO1
|
XLON
|
|
14 May 2026
|
343
|
133.60
|
14:29:45
|
00393773891TRLO1
|
XLON
|
|
14 May 2026
|
1115
|
134.40
|
14:45:25
|
00393776435TRLO1
|
XLON
|
|
14 May 2026
|
1000
|
134.40
|
14:45:25
|
00393776436TRLO1
|
XLON
|
|
14 May 2026
|
975
|
134.20
|
14:45:25
|
00393776437TRLO1
|
XLON
|
|
14 May 2026
|
558
|
134.40
|
14:48:05
|
00393776669TRLO1
|
XLON
|
|
14 May 2026
|
586
|
134.20
|
14:48:05
|
00393776670TRLO1
|
XLON
|
|
14 May 2026
|
585
|
134.20
|
14:48:05
|
00393776671TRLO1
|
XLON
|
|
14 May 2026
|
1963
|
134.20
|
14:48:05
|
00393776672TRLO1
|
XLON
|
|
14 May 2026
|
590
|
134.00
|
14:52:05
|
00393777100TRLO1
|
XLON
|
|
14 May 2026
|
1141
|
134.00
|
14:52:34
|
00393777126TRLO1
|
XLON
|
|
14 May 2026
|
565
|
133.40
|
14:59:42
|
00393777846TRLO1
|
XLON
|
|
14 May 2026
|
564
|
133.40
|
14:59:42
|
00393777847TRLO1
|
XLON
|
|
14 May 2026
|
576
|
134.60
|
15:19:38
|
00393780073TRLO1
|
XLON
|
|
14 May 2026
|
555
|
134.60
|
15:22:51
|
00393780333TRLO1
|
XLON
|
|
14 May 2026
|
555
|
134.60
|
15:22:51
|
00393780334TRLO1
|
XLON
|
|
14 May 2026
|
554
|
134.60
|
15:22:51
|
00393780335TRLO1
|
XLON
|
|
14 May 2026
|
226
|
134.80
|
15:24:47
|
00393780514TRLO1
|
XLON
|
|
14 May 2026
|
417
|
135.40
|
15:24:57
|
00393780542TRLO1
|
XLON
|
|
14 May 2026
|
1068
|
135.40
|
15:24:57
|
00393780543TRLO1
|
XLON
|
|
14 May 2026
|
737
|
135.40
|
15:24:57
|
00393780544TRLO1
|
XLON
|
|
14 May 2026
|
798
|
135.40
|
15:24:57
|
00393780545TRLO1
|
XLON
|
|
14 May 2026
|
1143
|
135.20
|
15:24:57
|
00393780546TRLO1
|
XLON
|
|
14 May 2026
|
1143
|
135.00
|
15:25:07
|
00393780562TRLO1
|
XLON
|
|
14 May 2026
|
1149
|
135.20
|
15:28:04
|
00393780848TRLO1
|
XLON
|
|
14 May 2026
|
1157
|
135.20
|
15:28:27
|
00393780867TRLO1
|
XLON
|
|
14 May 2026
|
595
|
135.20
|
15:28:31
|
00393780868TRLO1
|
XLON
|
|
14 May 2026
|
595
|
135.20
|
15:40:45
|
00393781844TRLO1
|
XLON
|
|
14 May 2026
|
7
|
135.00
|
15:45:01
|
00393782136TRLO1
|
XLON
|
|
14 May 2026
|
1201
|
135.40
|
16:08:01
|
00393784338TRLO1
|
XLON
|
|
14 May 2026
|
1182
|
135.40
|
16:14:40
|
00393785085TRLO1
|
XLON
|
|
14 May 2026
|
57
|
135.40
|
16:15:15
|
00393785161TRLO1
|
XLON
|
|
14 May 2026
|
637
|
135.40
|
16:15:34
|
00393785191TRLO1
|
XLON
|
|
14 May 2026
|
448
|
135.40
|
16:15:48
|
00393785209TRLO1
|
XLON
|
|
14 May 2026
|
123
|
135.40
|
16:15:48
|
00393785210TRLO1
|
XLON
|
|
14 May 2026
|
53
|
135.40
|
16:17:43
|
00393785429TRLO1
|
XLON
|
|
14 May 2026
|
77
|
135.40
|
16:17:43
|
00393785430TRLO1
|
XLON
|
|
14 May 2026
|
43
|
135.60
|
16:18:23
|
00393785504TRLO1
|
XLON
|
|
14 May 2026
|
222
|
135.60
|
16:18:23
|
00393785505TRLO1
|
XLON
|
|
14 May 2026
|
114
|
135.60
|
16:18:30
|
00393785538TRLO1
|
XLON
|
|
15 May 2026
|
556
|
133.40
|
08:10:10
|
00393929083TRLO1
|
XLON
|
|
15 May 2026
|
610
|
136.20
|
08:32:23
|
00393948022TRLO1
|
XLON
|
|
15 May 2026
|
557
|
136.00
|
08:32:23
|
00393948023TRLO1
|
XLON
|
|
15 May 2026
|
189
|
136.40
|
08:45:04
|
00393958200TRLO1
|
XLON
|
|
15 May 2026
|
133
|
136.40
|
08:52:14
|
00393966026TRLO1
|
XLON
|
|
15 May 2026
|
200
|
136.80
|
08:55:48
|
00393969584TRLO1
|
XLON
|
|
15 May 2026
|
338
|
136.80
|
08:55:48
|
00393969585TRLO1
|
XLON
|
|
15 May 2026
|
589
|
137.00
|
08:59:28
|
00393973164TRLO1
|
XLON
|
|
15 May 2026
|
3326
|
138.20
|
09:10:54
|
00393992967TRLO1
|
XLON
|
|
15 May 2026
|
356
|
138.20
|
09:11:15
|
00393993402TRLO1
|
XLON
|
|
15 May 2026
|
833
|
138.20
|
09:11:15
|
00393993403TRLO1
|
XLON
|
|
15 May 2026
|
435
|
137.80
|
09:16:25
|
00394000136TRLO1
|
XLON
|
|
15 May 2026
|
176
|
137.80
|
09:16:25
|
00394000137TRLO1
|
XLON
|
|
15 May 2026
|
569
|
137.60
|
09:16:25
|
00394000141TRLO1
|
XLON
|
|
15 May 2026
|
573
|
137.20
|
09:24:44
|
00394011649TRLO1
|
XLON
|
|
15 May 2026
|
564
|
136.40
|
09:59:06
|
00394045179TRLO1
|
XLON
|
|
15 May 2026
|
699
|
136.40
|
10:10:18
|
00394062520TRLO1
|
XLON
|
|
15 May 2026
|
520
|
136.40
|
10:14:52
|
00394066747TRLO1
|
XLON
|
|
15 May 2026
|
90
|
136.40
|
10:14:52
|
00394066748TRLO1
|
XLON
|
|
15 May 2026
|
584
|
136.20
|
10:16:42
|
00394070315TRLO1
|
XLON
|
|
15 May 2026
|
596
|
136.60
|
10:44:58
|
00394104842TRLO1
|
XLON
|
|
15 May 2026
|
89
|
137.00
|
11:20:48
|
00394118134TRLO1
|
XLON
|
|
15 May 2026
|
1826
|
137.00
|
11:27:28
|
00394118470TRLO1
|
XLON
|
|
15 May 2026
|
65
|
137.00
|
11:34:47
|
00394119217TRLO1
|
XLON
|
|
15 May 2026
|
388
|
137.00
|
11:39:15
|
00394119374TRLO1
|
XLON
|
|
15 May 2026
|
1835
|
137.60
|
11:45:30
|
00394119594TRLO1
|
XLON
|
|
15 May 2026
|
1223
|
137.80
|
11:49:04
|
00394119839TRLO1
|
XLON
|
|
15 May 2026
|
1211
|
138.40
|
11:54:05
|
00394120157TRLO1
|
XLON
|
|
15 May 2026
|
1142
|
138.00
|
11:54:27
|
00394120164TRLO1
|
XLON
|
|
15 May 2026
|
1191
|
137.80
|
11:54:27
|
00394120165TRLO1
|
XLON
|
|
15 May 2026
|
1199
|
138.00
|
12:07:34
|
00394120867TRLO1
|
XLON
|
|
15 May 2026
|
578
|
137.60
|
12:22:25
|
00394122036TRLO1
|
XLON
|
|
15 May 2026
|
250
|
137.40
|
12:22:26
|
00394122040TRLO1
|
XLON
|
|
15 May 2026
|
342
|
137.40
|
12:22:26
|
00394122041TRLO1
|
XLON
|
|
15 May 2026
|
585
|
137.60
|
12:47:03
|
00394123087TRLO1
|
XLON
|
|
15 May 2026
|
572
|
137.40
|
12:47:03
|
00394123088TRLO1
|
XLON
|
|
15 May 2026
|
581
|
137.20
|
12:47:03
|
00394123089TRLO1
|
XLON
|
|
15 May 2026
|
430
|
137.40
|
12:47:03
|
00394123090TRLO1
|
XLON
|
|
15 May 2026
|
151
|
137.40
|
12:47:03
|
00394123091TRLO1
|
XLON
|
|
15 May 2026
|
589
|
137.20
|
12:47:03
|
00394123092TRLO1
|
XLON
|
|
15 May 2026
|
590
|
137.00
|
12:47:03
|
00394123093TRLO1
|
XLON
|
|
15 May 2026
|
319
|
137.20
|
12:47:31
|
00394123109TRLO1
|
XLON
|
|
15 May 2026
|
278
|
137.20
|
12:47:31
|
00394123110TRLO1
|
XLON
|
|
15 May 2026
|
557
|
136.80
|
12:49:00
|
00394123222TRLO1
|
XLON
|
|
15 May 2026
|
587
|
136.60
|
12:51:06
|
00394123303TRLO1
|
XLON
|
|
15 May 2026
|
366
|
136.60
|
12:51:06
|
00394123304TRLO1
|
XLON
|
|
15 May 2026
|
194
|
136.60
|
12:53:08
|
00394123417TRLO1
|
XLON
|
|
15 May 2026
|
366
|
136.60
|
12:53:08
|
00394123418TRLO1
|
XLON
|
|
15 May 2026
|
558
|
136.00
|
13:00:01
|
00394123777TRLO1
|
XLON
|
|
15 May 2026
|
592
|
135.40
|
13:25:29
|
00394125275TRLO1
|
XLON
|
|
15 May 2026
|
597
|
135.00
|
13:25:46
|
00394125292TRLO1
|
XLON
|
|
15 May 2026
|
559
|
134.80
|
13:25:57
|
00394125295TRLO1
|
XLON
|
|
15 May 2026
|
577
|
134.80
|
13:29:11
|
00394125402TRLO1
|
XLON
|
|
15 May 2026
|
611
|
135.00
|
14:26:38
|
00394128556TRLO1
|
XLON
|
|
15 May 2026
|
601
|
135.60
|
14:32:02
|
00394128905TRLO1
|
XLON
|
|
15 May 2026
|
579
|
135.40
|
14:33:25
|
00394129008TRLO1
|
XLON
|
|
15 May 2026
|
1169
|
135.40
|
14:44:45
|
00394130360TRLO1
|
XLON
|
|
15 May 2026
|
1512
|
135.80
|
14:56:28
|
00394131370TRLO1
|
XLON
|
|
15 May 2026
|
276
|
135.80
|
15:00:15
|
00394131589TRLO1
|
XLON
|
|
15 May 2026
|
320
|
135.80
|
15:00:15
|
00394131590TRLO1
|
XLON
|
|
15 May 2026
|
585
|
135.60
|
15:00:15
|
00394131591TRLO1
|
XLON
|
|
15 May 2026
|
117
|
135.60
|
15:00:58
|
00394131631TRLO1
|
XLON
|
|
15 May 2026
|
706
|
135.60
|
15:00:59
|
00394131632TRLO1
|
XLON
|
|
15 May 2026
|
146
|
135.60
|
15:01:49
|
00394131732TRLO1
|
XLON
|
|
15 May 2026
|
289
|
135.60
|
15:01:49
|
00394131733TRLO1
|
XLON
|
|
15 May 2026
|
150
|
135.60
|
15:01:49
|
00394131734TRLO1
|
XLON
|
|
15 May 2026
|
1169
|
135.80
|
15:17:59
|
00394132865TRLO1
|
XLON
|
|
15 May 2026
|
1144
|
135.80
|
15:18:04
|
00394132885TRLO1
|
XLON
|
|
15 May 2026
|
562
|
136.20
|
15:25:04
|
00394133441TRLO1
|
XLON
|
|
15 May 2026
|
576
|
136.00
|
15:25:04
|
00394133442TRLO1
|
XLON
|
|
15 May 2026
|
577
|
136.00
|
15:26:43
|
00394133538TRLO1
|
XLON
|
|
15 May 2026
|
1054
|
136.40
|
15:39:10
|
00394134535TRLO1
|
XLON
|
|
15 May 2026
|
1144
|
136.40
|
16:00:08
|
00394136603TRLO1
|
XLON
|
|
15 May 2026
|
32
|
137.40
|
16:09:57
|
00394137659TRLO1
|
XLON
|
|
15 May 2026
|
1196
|
137.40
|
16:09:57
|
00394137660TRLO1
|
XLON
|
|
15 May 2026
|
508
|
137.60
|
16:16:34
|
00394138420TRLO1
|
XLON
|
|
15 May 2026
|
584
|
137.40
|
16:16:49
|
00394138469TRLO1
|
XLON
|
- ENDS -
Enquiries:
Funding Circle:
Investor Relations ir@fundingcircle.com
Tony Nicol
Media Relations press@fundingcircle.com
Headland Consultancy +44 (0) 20 3805 4822
Stephen Malthouse
