Transaction in Own Shares

Source: RNS
RNS Number : 0958B
London Stock Exchange Group PLC
29 September 2025
 

29 September 2025

 

London Stock Exchange Group plc ("LSEG")

 

Transactions in Own Shares

 

 

LSEG announces it has purchased the following number of its ordinary shares of 679/86 pence each from Goldman Sachs International ("GSI") on the London Stock Exchange as part of its share buyback programme, as announced on 04 August 2025.

 

Date of purchase:

26 September 2025

 

 

Aggregate number of ordinary shares purchased:

49,723

 

 

Lowest price paid per share:

81.5000

 

 

Highest price paid per share:

82.5600

 

 

Average price paid per share:

82.0650

 

LSEG intends to hold the purchased shares in treasury.

 

Following the above transaction, LSEG holds 21,108,723 of its ordinary shares of 679/86 pence each in treasury and has 522,491,243 ordinary shares of 679/86 pence each in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 522,491,243. This figure for the total number of voting rights may be used by shareholders (and others with notification obligations) as the denominator for the calculation by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules.

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (as such legislation forms part of retained EU law as defined in the European Union (Withdrawal) Act 2018, as implemented, retained, amended, extended, re-enacted or otherwise given effect in the United Kingdom from 1 January 2021 and as amended or supplemented in the United Kingdom thereafter), a full breakdown of the individual purchases by GSI on behalf of the Company as part of the buyback programme is included below.

 

This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.

 

 

Enquiries to:

 

London Stock Exchange Group plc:

 

     Lucie Holloway, Rhiannon Davies (Media): +44 (0)20 7797 1222

 

     Peregrine Riviere (Investors): ir@lseg.com

 

 

 

 

 

 


Schedule of Purchases

 

Shares purchased: 49,723 (ISIN: GB00B0SWJX34)

 

Date of purchases: 26 September 2025

 

Investment firm: GSI

 

Aggregated information:

 

Venue

Volume-weighted average price

Aggregated volume

Lowest price per share

Highest price per share

London Stock Exchange

82.0650

49,723

81.5000

82.5600

Turquoise

 

 

 

 

 

Detailed information:

 

Transaction Date

Time (Time Zone)

Volume

Price (GBP)

Trading Venue

Transaction ID

2025-09-26

08:39:16 BST

127

81.5800

XLON

1302578293905992

2025-09-26

08:39:25 BST

127

81.5800

XLON

1302578293906011

2025-09-26

08:46:21 BST

109

81.8400

XLON

1302578293907043

2025-09-26

08:46:21 BST

24

81.8400

XLON

1302578293907044

2025-09-26

08:48:22 BST

131

81.9200

XLON

1302578293907246

2025-09-26

08:48:23 BST

128

81.8800

XLON

1302578293907254

2025-09-26

08:49:07 BST

134

81.8400

XLON

1302578293907322

2025-09-26

08:53:09 BST

129

81.9600

XLON

1302578293907649

2025-09-26

08:56:13 BST

134

82.1200

XLON

1302578293907930

2025-09-26

08:56:15 BST

47

82.0800

XLON

1302578293907932

2025-09-26

08:56:15 BST

80

82.0800

XLON

1302578293907933

2025-09-26

08:56:25 BST

79

82.0400

XLON

1302578293907949

2025-09-26

08:56:25 BST

49

82.0400

XLON

1302578293907950

2025-09-26

08:56:54 BST

133

82.0400

XLON

1302578293908027

2025-09-26

08:58:00 BST

134

82.0800

XLON

1302578293908066

2025-09-26

09:00:37 BST

128

82.0400

XLON

1302578293908301

2025-09-26

09:00:53 BST

133

81.9800

XLON

1302578293908343

2025-09-26

09:01:16 BST

133

81.9400

XLON

1302578293908395

2025-09-26

09:01:55 BST

128

81.8800

XLON

1302578293908456

2025-09-26

09:04:43 BST

124

81.9600

XLON

1302578293908755

2025-09-26

09:04:43 BST

6

81.9600

XLON

1302578293908756

2025-09-26

09:09:30 BST

128

82.0000

XLON

1302578293909337

2025-09-26

09:09:30 BST

80

82.0000

XLON

1302578293909341

2025-09-26

09:09:30 BST

74

82.0000

XLON

1302578293909342

2025-09-26

09:09:30 BST

47

82.0000

XLON

1302578293909343

2025-09-26

09:09:30 BST

73

82.0000

XLON

1302578293909344

2025-09-26

09:13:40 BST

134

82.0000

XLON

1302578293909585

2025-09-26

09:15:23 BST

15

82.0000

XLON

1302578293909754

2025-09-26

09:15:45 BST

118

82.0000

XLON

1302578293909790

2025-09-26

09:15:48 BST

74

82.0000

XLON

1302578293909795

2025-09-26

09:15:48 BST

16

82.0000

XLON

1302578293909796

2025-09-26

09:15:48 BST

85

82.0000

XLON

1302578293909797

2025-09-26

09:15:48 BST

28

82.0000

XLON

1302578293909798

2025-09-26

09:15:48 BST

83

82.0000

XLON

1302578293909799

2025-09-26

09:15:48 BST

27

82.0000

XLON

1302578293909800

2025-09-26

09:15:48 BST

1

82.0000

XLON

1302578293909801

2025-09-26

09:16:39 BST

55

82.0000

XLON

1302578293909882

2025-09-26

09:16:39 BST

72

82.0000

XLON

1302578293909883

2025-09-26

09:17:51 BST

129

81.9600

XLON

1302578293910003

2025-09-26

09:20:36 BST

134

81.9800

XLON

1302578293910198

2025-09-26

09:21:11 BST

130

81.9200

XLON

1302578293910267

2025-09-26

09:23:55 BST

32

81.9400

XLON

1302578293910443

2025-09-26

09:24:10 BST

130

81.9200

XLON

1302578293910450

2025-09-26

09:24:43 BST

128

81.9200

XLON

1302578293910515

2025-09-26

09:25:19 BST

109

81.9000

XLON

1302578293910563

2025-09-26

09:25:19 BST

23

81.9000

XLON

1302578293910564

2025-09-26

09:27:00 BST

127

81.9000

XLON

1302578293910670

2025-09-26

09:31:40 BST

132

81.9000

XLON

1302578293910994

2025-09-26

09:32:09 BST

35

81.8800

XLON

1302578293911030

2025-09-26

09:35:05 BST

111

81.8600

XLON

1302578293911188

2025-09-26

09:35:05 BST

23

81.8600

XLON

1302578293911189

2025-09-26

09:36:13 BST

31

81.8400

XLON

1302578293911278

2025-09-26

09:36:35 BST

80

81.8400

XLON

1302578293911315

2025-09-26

09:36:35 BST

93

81.8400

XLON

1302578293911316

2025-09-26

09:36:35 BST

26

81.8400

XLON

1302578293911317

2025-09-26

09:36:35 BST

60

81.8400

XLON

1302578293911318

2025-09-26

09:37:20 BST

106

81.8400

XLON

1302578293911382

2025-09-26

09:37:20 BST

23

81.8400

XLON

1302578293911383

2025-09-26

09:38:31 BST

26

81.8800

XLON

1302578293911432

2025-09-26

09:38:31 BST

93

81.8800

XLON

1302578293911433

2025-09-26

09:38:31 BST

56

81.8800

XLON

1302578293911434

2025-09-26

09:39:44 BST

93

81.8800

XLON

1302578293911555

2025-09-26

09:39:44 BST

26

81.8800

XLON

1302578293911556

2025-09-26

09:39:44 BST

56

81.8800

XLON

1302578293911557

2025-09-26

09:39:44 BST

118

81.8800

XLON

1302578293911558

2025-09-26

09:40:53 BST

133

81.8400

XLON

1302578293911619

2025-09-26

09:41:12 BST

133

81.8000

XLON

1302578293911655

2025-09-26

09:42:54 BST

128

81.8600

XLON

1302578293911776

2025-09-26

09:45:12 BST

134

81.8600

XLON

1302578293911978

2025-09-26

09:45:44 BST

133

81.8200

XLON

1302578293912016

2025-09-26

09:46:27 BST

57

81.7800

XLON

1302578293912162

2025-09-26

09:46:27 BST

75

81.7800

XLON

1302578293912163

2025-09-26

09:50:46 BST

129

81.7600

XLON

1302578293912571

2025-09-26

09:50:58 BST

28

81.7200

XLON

1302578293912602

2025-09-26

09:50:58 BST

104

81.7200

XLON

1302578293912603

2025-09-26

09:55:34 BST

83

81.7600

XLON

1302578293912840

2025-09-26

09:55:34 BST

33

81.7600

XLON

1302578293912841

2025-09-26

09:55:34 BST

11

81.7600

XLON

1302578293912842

2025-09-26

09:55:35 BST

134

81.7200

XLON

1302578293912850

2025-09-26

09:56:29 BST

129

81.6800

XLON

1302578293912908

2025-09-26

09:56:29 BST

134

81.6400

XLON

1302578293912920

2025-09-26

09:57:20 BST

134

81.6200

XLON

1302578293913034

2025-09-26

09:57:24 BST

130

81.5800

XLON

1302578293913050

2025-09-26

09:57:27 BST

130

81.5400

XLON

1302578293913055

2025-09-26

09:57:35 BST

99

81.5200

XLON

1302578293913080

2025-09-26

09:57:35 BST

30

81.5200

XLON

1302578293913081

2025-09-26

09:58:25 BST

133

81.5200

XLON

1302578293913159

2025-09-26

10:02:01 BST

131

81.5200

XLON

1302578293913589

2025-09-26

10:09:48 BST

55

81.6600

XLON

1302578293914381

2025-09-26

10:09:48 BST

12

81.6600

XLON

1302578293914382

2025-09-26

10:10:24 BST

26

81.6600

XLON

1302578293914447

2025-09-26

10:11:00 BST

56

81.6800

XLON

1302578293914470

2025-09-26

10:11:00 BST

11

81.6800

XLON

1302578293914471

2025-09-26

10:13:28 BST

42

81.8000

XLON

1302578293914610

2025-09-26

10:13:28 BST

93

81.8000

XLON

1302578293914611

2025-09-26

10:13:28 BST

23

81.8000

XLON

1302578293914612

2025-09-26

10:13:38 BST

48

81.8000

XLON

1302578293914620

2025-09-26

10:13:38 BST

20

81.8000

XLON

1302578293914621

2025-09-26

10:17:58 BST

80

81.8800

XLON

1302578293914919

2025-09-26

10:17:58 BST

73

81.8800

XLON

1302578293914920

2025-09-26

10:17:58 BST

28

81.8800

XLON

1302578293914921

2025-09-26

10:19:06 BST

132

81.8600

XLON

1302578293914995

2025-09-26

10:19:06 BST

110

81.8400

XLON

1302578293915000

2025-09-26

10:19:06 BST

2

81.8400

XLON

1302578293915001

2025-09-26

10:19:06 BST

93

81.8600

XLON

1302578293915002

2025-09-26

10:19:06 BST

23

81.8600

XLON

1302578293915003

2025-09-26

10:19:06 BST

56

81.8600

XLON

1302578293915004

2025-09-26

10:19:06 BST

23

81.8600

XLON

1302578293915005

2025-09-26

10:19:06 BST

19

81.8600

XLON

1302578293915006

2025-09-26

10:23:48 BST

129

81.9800

XLON

1302578293915281

2025-09-26

10:24:04 BST

130

81.9400

XLON

1302578293915308

2025-09-26

10:25:00 BST

133

81.9400

XLON

1302578293915432

2025-09-26

10:25:22 BST

134

81.9600

XLON

1302578293915467

2025-09-26

10:26:26 BST

67

81.9400

XLON

1302578293915595

2025-09-26

10:27:09 BST

131

81.9800

XLON

1302578293915646

2025-09-26

10:29:24 BST

127

82.0200

XLON

1302578293915748

2025-09-26

10:29:40 BST

128

81.9800

XLON

1302578293915762

2025-09-26

10:29:40 BST

67

81.9800

XLON

1302578293915763

2025-09-26

10:31:14 BST

32

82.0000

XLON

1302578293915868

2025-09-26

10:31:14 BST

35

82.0000

XLON

1302578293915869

2025-09-26

10:31:15 BST

32

81.9800

XLON

1302578293915871

2025-09-26

10:31:15 BST

98

81.9800

XLON

1302578293915872

2025-09-26

10:33:00 BST

132

81.9800

XLON

1302578293915980

2025-09-26

10:34:51 BST

25

82.0200

XLON

1302578293916088

2025-09-26

10:34:51 BST

133

82.0000

XLON

1302578293916089

2025-09-26

10:36:29 BST

7

82.0200

XLON

1302578293916210

2025-09-26

10:37:30 BST

28

82.0000

XLON

1302578293916274

2025-09-26

10:37:30 BST

56

82.0000

XLON

1302578293916275

2025-09-26

10:37:30 BST

12

82.0000

XLON

1302578293916276

2025-09-26

10:40:03 BST

131

81.9800

XLON

1302578293916532

2025-09-26

10:40:03 BST

110

81.9800

XLON

1302578293916535

2025-09-26

10:40:03 BST

43

81.9800

XLON

1302578293916536

2025-09-26

10:41:00 BST

129

81.9400

XLON

1302578293916643

2025-09-26

10:42:04 BST

34

81.9000

XLON

1302578293916744

2025-09-26

10:42:04 BST

33

81.9000

XLON

1302578293916745

2025-09-26

10:42:26 BST

68

81.8800

XLON

1302578293916754

2025-09-26

10:42:26 BST

64

81.8800

XLON

1302578293916755

2025-09-26

10:45:05 BST

129

81.8800

XLON

1302578293916939

2025-09-26

10:45:05 BST

101

81.8400

XLON

1302578293916944

2025-09-26

10:45:05 BST

29

81.8400

XLON

1302578293916945

2025-09-26

10:50:45 BST

129

81.8600

XLON

1302578293917319

2025-09-26

10:50:45 BST

93

81.8600

XLON

1302578293917322

2025-09-26

10:50:45 BST

90

81.8600

XLON

1302578293917323

2025-09-26

10:50:45 BST

84

81.8600

XLON

1302578293917324

2025-09-26

10:50:45 BST

56

81.8800

XLON

1302578293917325

2025-09-26

10:50:45 BST

3

81.8800

XLON

1302578293917326

2025-09-26

10:51:43 BST

127

81.8800

XLON

1302578293917426

2025-09-26

10:54:14 BST

80

81.8800

XLON

1302578293917613

2025-09-26

10:54:41 BST

134

81.8800

XLON

1302578293917624

2025-09-26

10:55:14 BST

132

81.8800

XLON

1302578293917652

2025-09-26

10:56:55 BST

116

81.8800

XLON

1302578293917776

2025-09-26

10:56:55 BST

16

81.8800

XLON

1302578293917777

2025-09-26

10:58:51 BST

126

81.8400

XLON

1302578293917921

2025-09-26

10:58:51 BST

7

81.8400

XLON

1302578293917922

2025-09-26

10:58:58 BST

52

81.8000

XLON

1302578293917927

2025-09-26

10:58:58 BST

81

81.8000

XLON

1302578293917928

2025-09-26

11:00:43 BST

131

81.8800

XLON

1302578293918166

2025-09-26

11:04:25 BST

28

81.8600

XLON

1302578293918487

2025-09-26

11:04:25 BST

30

81.8600

XLON

1302578293918488

2025-09-26

11:04:25 BST

29

81.8600

XLON

1302578293918489

2025-09-26

11:05:25 BST

128

81.8400

XLON

1302578293918573

2025-09-26

11:06:57 BST

54

81.8000

XLON

1302578293918684

2025-09-26

11:06:57 BST

74

81.8000

XLON

1302578293918685

2025-09-26

11:07:56 BST

130

81.8200

XLON

1302578293918746

2025-09-26

11:12:24 BST

133

81.8600

XLON

1302578293918957

2025-09-26

11:12:24 BST

81

81.8600

XLON

1302578293918959

2025-09-26

11:13:35 BST

131

81.8600

XLON

1302578293919056

2025-09-26

11:19:43 BST

130

81.8200

XLON

1302578293919531

2025-09-26

11:24:02 BST

110

81.8000

XLON

1302578293919811

2025-09-26

11:24:16 BST

51

81.7800

XLON

1302578293919823

2025-09-26

11:24:16 BST

78

81.7800

XLON

1302578293919824

2025-09-26

11:25:20 BST

93

81.7600

XLON

1302578293919923

2025-09-26

11:25:20 BST

81

81.7600

XLON

1302578293919924

2025-09-26

11:25:20 BST

71

81.7600

XLON

1302578293919925

2025-09-26

11:25:20 BST

30

81.7600

XLON

1302578293919926

2025-09-26

11:25:20 BST

51

81.7600

XLON

1302578293919927

2025-09-26

11:25:57 BST

129

81.7200

XLON

1302578293919989

2025-09-26

11:26:00 BST

134

81.6800

XLON

1302578293920001

2025-09-26

11:28:12 BST

8

81.7000

XLON

1302578293920149

2025-09-26

11:29:19 BST

15

81.7000

XLON

1302578293920183

2025-09-26

11:37:28 BST

74

81.7400

XLON

1302578293920629

2025-09-26

11:37:28 BST

32

81.7400

XLON

1302578293920630

2025-09-26

11:37:28 BST

59

81.7400

XLON

1302578293920631

2025-09-26

11:37:40 BST

39

81.7600

XLON

1302578293920658

2025-09-26

11:38:04 BST

116

81.7600

XLON

1302578293920664

2025-09-26

11:38:04 BST

85

81.7600

XLON

1302578293920665

2025-09-26

11:38:04 BST

56

81.7600

XLON

1302578293920666

2025-09-26

11:38:04 BST

10

81.7600

XLON

1302578293920667

2025-09-26

11:38:04 BST

28

81.7600

XLON

1302578293920668

2025-09-26

11:38:04 BST

31

81.7600

XLON

1302578293920669

2025-09-26

11:42:42 BST

133

81.7600

XLON

1302578293920984

2025-09-26

11:42:53 BST

31

81.7600

XLON

1302578293921025

2025-09-26

11:42:53 BST

8

81.7600

XLON

1302578293921026

2025-09-26

11:42:54 BST

7

81.7600

XLON

1302578293921027

2025-09-26

11:42:54 BST

12

81.7600

XLON

1302578293921028

2025-09-26

11:43:03 BST

116

81.7400

XLON

1302578293921033

2025-09-26

11:43:03 BST

90

81.7400

XLON

1302578293921034

2025-09-26

11:43:03 BST

31

81.7600

XLON

1302578293921035

2025-09-26

11:43:03 BST

89

81.7600

XLON

1302578293921036

2025-09-26

11:43:03 BST

7

81.7400

XLON

1302578293921041

2025-09-26

11:44:16 BST

31

81.7400

XLON

1302578293921097

2025-09-26

11:44:16 BST

27

81.7400

XLON

1302578293921098

2025-09-26

11:44:16 BST

116

81.7400

XLON

1302578293921099

2025-09-26

11:44:16 BST

84

81.7400

XLON

1302578293921100

2025-09-26

11:44:25 BST

134

81.7200

XLON

1302578293921116

2025-09-26

11:44:36 BST

128

81.7200

XLON

1302578293921133

2025-09-26

11:48:29 BST

104

81.8000

XLON

1302578293921300

2025-09-26

11:48:29 BST

134

81.7800

XLON

1302578293921304

2025-09-26

11:50:17 BST

129

81.8200

XLON

1302578293921459

2025-09-26

11:51:37 BST

133

81.7800

XLON

1302578293921514

2025-09-26

11:53:51 BST

133

81.8200

XLON

1302578293921648

2025-09-26

11:55:29 BST

104

81.8200

XLON

1302578293921720

2025-09-26

11:58:28 BST

7

81.8200

XLON

1302578293921898

2025-09-26

11:58:34 BST

26

81.8200

XLON

1302578293921904

2025-09-26

11:59:53 BST

23

81.8200

XLON

1302578293921960

2025-09-26

12:00:14 BST

40

81.8200

XLON

1302578293921991

2025-09-26

12:00:14 BST

93

81.8200

XLON

1302578293921992

2025-09-26

12:00:16 BST

87

81.8200

XLON

1302578293922001

2025-09-26

12:00:16 BST

38

81.8200

XLON

1302578293922002

2025-09-26

12:00:16 BST

10

81.8200

XLON

1302578293922003

2025-09-26

12:00:16 BST

21

81.8200

XLON

1302578293922004

2025-09-26

12:00:16 BST

28

81.8200

XLON

1302578293922005

2025-09-26

12:00:16 BST

10

81.8200

XLON

1302578293922006

2025-09-26

12:00:16 BST

25

81.8200

XLON

1302578293922007

2025-09-26

12:01:09 BST

134

81.7800

XLON

1302578293922056

2025-09-26

12:01:27 BST

77

81.7400

XLON

1302578293922085

2025-09-26

12:01:27 BST

55

81.7400

XLON

1302578293922086

2025-09-26

12:02:03 BST

107

81.7200

XLON

1302578293922119

2025-09-26

12:02:03 BST

23

81.7200

XLON

1302578293922120

2025-09-26

12:03:35 BST

134

81.7200

XLON

1302578293922232

2025-09-26

12:05:58 BST

106

81.7600

XLON

1302578293922359

2025-09-26

12:05:58 BST

23

81.7600

XLON

1302578293922360

2025-09-26

12:12:55 BST

131

81.9200

XLON

1302578293922859

2025-09-26

12:12:55 BST

100

81.8800

XLON

1302578293922866

2025-09-26

12:14:46 BST

72

81.9600

XLON

1302578293922977

2025-09-26

12:14:46 BST

36

81.9600

XLON

1302578293922978

2025-09-26

12:14:48 BST

84

81.9600

XLON

1302578293922979

2025-09-26

12:14:48 BST

84

81.9600

XLON

1302578293922980

2025-09-26

12:15:28 BST

52

81.9600

XLON

1302578293923032

2025-09-26

12:15:35 BST

1

81.9600

XLON

1302578293923033

2025-09-26

12:15:36 BST

48

81.9600

XLON

1302578293923034

2025-09-26

12:16:23 BST

71

81.9600

XLON

1302578293923065

2025-09-26

12:16:24 BST

134

81.9200

XLON

1302578293923074

2025-09-26

12:16:24 BST

28

81.8800

XLON

1302578293923084

2025-09-26

12:17:28 BST

131

81.9200

XLON

1302578293923139

2025-09-26

12:17:28 BST

104

81.8800

XLON

1302578293923143

2025-09-26

12:18:16 BST

134

81.9200

XLON

1302578293923169

2025-09-26

12:19:52 BST

131

81.9200

XLON

1302578293923234

2025-09-26

12:19:55 BST

28

81.8800

XLON

1302578293923255

2025-09-26

12:20:03 BST

129

81.8400

XLON

1302578293923263

2025-09-26

12:25:17 BST

134

81.8600

XLON

1302578293923486

2025-09-26

12:26:33 BST

47

81.8600

XLON

1302578293923620

2025-09-26

12:26:33 BST

87

81.8600

XLON

1302578293923621

2025-09-26

12:29:40 BST

132

81.8200

XLON

1302578293923836

2025-09-26

12:31:44 BST

129

81.8400

XLON

1302578293924083

2025-09-26

12:32:14 BST

128

81.7800

XLON

1302578293924122

2025-09-26

12:33:55 BST

132

81.8800

XLON

1302578293924200

2025-09-26

12:36:24 BST

131

81.8800

XLON

1302578293924391

2025-09-26

12:37:00 BST

133

81.8400

XLON

1302578293924435

2025-09-26

12:38:44 BST

132

81.7800

XLON

1302578293924549

2025-09-26

12:39:50 BST

129

81.7400

XLON

1302578293924647

2025-09-26

12:40:24 BST

134

81.6800

XLON

1302578293924703

2025-09-26

12:41:30 BST

55

81.6400

XLON

1302578293924769

2025-09-26

12:41:30 BST

77

81.6400

XLON

1302578293924770

2025-09-26

12:46:00 BST

134

81.6000

XLON

1302578293925015

2025-09-26

12:48:04 BST

134

81.5800

XLON

1302578293925173

2025-09-26

12:48:04 BST

132

81.5400

XLON

1302578293925184

2025-09-26

12:48:04 BST

129

81.5000

XLON

1302578293925195

2025-09-26

12:48:05 BST

133

81.5000

XLON

1302578293925214

2025-09-26

12:52:56 BST

127

81.6200

XLON

1302578293925622

2025-09-26

12:52:59 BST

129

81.5800

XLON

1302578293925629

2025-09-26

12:54:34 BST

128

81.6000

XLON

1302578293925734

2025-09-26

12:55:44 BST

129

81.6400

XLON

1302578293925805

2025-09-26

12:55:45 BST

130

81.6000

XLON

1302578293925812

2025-09-26

12:57:22 BST

128

81.6200

XLON

1302578293925907

2025-09-26

12:58:15 BST

134

81.6600

XLON

1302578293925988

2025-09-26

12:59:38 BST

106

81.6600

XLON

1302578293926078

2025-09-26

12:59:38 BST

23

81.6600

XLON

1302578293926079

2025-09-26

13:00:06 BST

128

81.6200

XLON

1302578293926200

2025-09-26

13:00:06 BST

134

81.5800

XLON

1302578293926203

2025-09-26

13:00:51 BST

128

81.6000

XLON

1302578293926242

2025-09-26

13:01:30 BST

60

81.6000

XLON

1302578293926271

2025-09-26

13:01:30 BST

67

81.6000

XLON

1302578293926272

2025-09-26

13:02:17 BST

133

81.6400

XLON

1302578293926329

2025-09-26

13:02:53 BST

134

81.6000

XLON

1302578293926346

2025-09-26

13:09:35 BST

127

81.7200

XLON

1302578293926848

2025-09-26

13:10:07 BST

128

81.7600

XLON

1302578293926897

2025-09-26

13:11:32 BST

130

81.7200

XLON

1302578293927009

2025-09-26

13:12:20 BST

130

81.7200

XLON

1302578293927074

2025-09-26

13:15:47 BST

131

81.7400

XLON

1302578293927261

2025-09-26

13:19:04 BST

87

81.8000

XLON

1302578293927537

2025-09-26

13:19:04 BST

29

81.8000

XLON

1302578293927538

2025-09-26

13:20:04 BST

78

81.8000

XLON

1302578293927644

2025-09-26

13:20:44 BST

87

81.8000

XLON

1302578293927698

2025-09-26

13:20:44 BST

41

81.8000

XLON

1302578293927699

2025-09-26

13:21:13 BST

127

81.7800

XLON

1302578293927740

2025-09-26

13:21:14 BST

131

81.7400

XLON

1302578293927747

2025-09-26

13:25:59 BST

87

81.7800

XLON

1302578293928034

2025-09-26

13:26:09 BST

59

81.8000

XLON

1302578293928047

2025-09-26

13:26:09 BST

31

81.8000

XLON

1302578293928048

2025-09-26

13:26:09 BST

13

81.8000

XLON

1302578293928049

2025-09-26

13:26:09 BST

28

81.8000

XLON

1302578293928050

2025-09-26

13:26:09 BST

87

81.8000

XLON

1302578293928051

2025-09-26

13:26:09 BST

68

81.8000

XLON

1302578293928052

2025-09-26

13:26:09 BST

10

81.8000

XLON

1302578293928053

2025-09-26

13:26:09 BST

30

81.8000

XLON

1302578293928054

2025-09-26

13:26:46 BST

132

81.8000

XLON

1302578293928100

2025-09-26

13:33:05 BST

87

81.9400

XLON

1302578293928830

2025-09-26

13:33:05 BST

23

81.9400

XLON

1302578293928831

2025-09-26

13:33:05 BST

96

81.9400

XLON

1302578293928832

2025-09-26

13:33:53 BST

109

81.9400

XLON

1302578293928907

2025-09-26

13:33:53 BST

42

81.9400

XLON

1302578293928908

2025-09-26

13:33:53 BST

78

81.9400

XLON

1302578293928909

2025-09-26

13:35:27 BST

84

82.1000

XLON

1302578293929146

2025-09-26

13:35:27 BST

24

82.1000

XLON

1302578293929147

2025-09-26

13:35:29 BST

5

82.1000

XLON

1302578293929156

2025-09-26

13:35:34 BST

63

82.1000

XLON

1302578293929166

2025-09-26

13:35:34 BST

24

82.1000

XLON

1302578293929167

2025-09-26

13:35:38 BST

65

82.1000

XLON

1302578293929169

2025-09-26

13:35:41 BST

65

82.1000

XLON

1302578293929172

2025-09-26

13:37:03 BST

128

82.1000

XLON

1302578293929292

2025-09-26

13:37:27 BST

127

82.1200

XLON

1302578293929413

2025-09-26

13:37:58 BST

130

82.0800

XLON

1302578293929494

2025-09-26

13:39:46 BST

74

82.1000

XLON

1302578293929758

2025-09-26

13:39:46 BST

28

82.1000

XLON

1302578293929759

2025-09-26

13:40:16 BST

93

82.1200

XLON

1302578293929809

2025-09-26

13:40:54 BST

50

82.1000

XLON

1302578293929899

2025-09-26

13:41:26 BST

131

82.0800

XLON

1302578293929965

2025-09-26

13:42:37 BST

15

82.1000

XLON

1302578293930079

2025-09-26

13:42:38 BST

32

82.1000

XLON

1302578293930080

2025-09-26

13:44:14 BST

131

82.1600

XLON

1302578293930253

2025-09-26

13:44:25 BST

60

82.1600

XLON

1302578293930280

2025-09-26

13:44:25 BST

19

82.1600

XLON

1302578293930281

2025-09-26

13:44:40 BST

90

82.1400

XLON

1302578293930337

2025-09-26

13:44:56 BST

131

82.1200

XLON

1302578293930357

2025-09-26

13:45:25 BST

130

82.0800

XLON

1302578293930402

2025-09-26

13:49:15 BST

70

82.0800

XLON

1302578293930842

2025-09-26

13:49:15 BST

80

82.0800

XLON

1302578293930843

2025-09-26

13:50:31 BST

82

82.0800

XLON

1302578293930945

2025-09-26

13:50:31 BST

31

82.0800

XLON

1302578293930947

2025-09-26

13:52:22 BST

128

82.0600

XLON

1302578293931088

2025-09-26

13:52:22 BST

92

82.0600

XLON

1302578293931106

2025-09-26

13:52:22 BST

81

82.0600

XLON

1302578293931107

2025-09-26

13:52:22 BST

60

82.0600

XLON

1302578293931108

2025-09-26

13:52:54 BST

33

82.0800

XLON

1302578293931145

2025-09-26

13:52:54 BST

28

82.0800

XLON

1302578293931146

2025-09-26

13:53:58 BST

9

82.1200

XLON

1302578293931193

2025-09-26

13:53:58 BST

52

82.1200

XLON

1302578293931194

2025-09-26

13:55:43 BST

129

82.1200

XLON

1302578293931383

2025-09-26

13:55:43 BST

90

82.1200

XLON

1302578293931388

2025-09-26

13:55:44 BST

58

82.1200

XLON

1302578293931389

2025-09-26

13:59:12 BST

133

82.1600

XLON

1302578293931612

2025-09-26

13:59:12 BST

90

82.1600

XLON

1302578293931616

2025-09-26

13:59:12 BST

48

82.1600

XLON

1302578293931617

2025-09-26

13:59:12 BST

49

82.1800

XLON

1302578293931618

2025-09-26

13:59:12 BST

45

82.1800

XLON

1302578293931619

2025-09-26

13:59:12 BST

72

82.1800

XLON

1302578293931620

2025-09-26

13:59:12 BST

22

82.1800

XLON

1302578293931621

2025-09-26

13:59:20 BST

32

82.1600

XLON

1302578293931649

2025-09-26

13:59:20 BST

102

82.1600

XLON

1302578293931650

2025-09-26

14:01:00 BST

67

82.1800

XLON

1302578293931808

2025-09-26

14:01:20 BST

133

82.1600

XLON

1302578293931835

2025-09-26

14:01:20 BST

98

82.1800

XLON

1302578293931839

2025-09-26

14:02:53 BST

72

82.1400

XLON

1302578293932009

2025-09-26

14:03:03 BST

134

82.1200

XLON

1302578293932013

2025-09-26

14:04:42 BST

130

82.1000

XLON

1302578293932121

2025-09-26

14:04:42 BST

67

82.1000

XLON

1302578293932127

2025-09-26

14:07:35 BST

130

82.1400

XLON

1302578293932458

2025-09-26

14:08:54 BST

134

82.1400

XLON

1302578293932525

2025-09-26

14:10:02 BST

84

82.1200

XLON

1302578293932622

2025-09-26

14:10:03 BST

7

82.1200

XLON

1302578293932623

2025-09-26

14:10:03 BST

30

82.1200

XLON

1302578293932624

2025-09-26

14:10:51 BST

109

82.1200

XLON

1302578293932680

2025-09-26

14:10:51 BST

33

82.1200

XLON

1302578293932681

2025-09-26

14:11:29 BST

109

82.1200

XLON

1302578293932746

2025-09-26

14:11:29 BST

32

82.1200

XLON

1302578293932747

2025-09-26

14:12:34 BST

25

82.1000

XLON

1302578293932821

2025-09-26

14:12:34 BST

107

82.1000

XLON

1302578293932822

2025-09-26

14:12:34 BST

59

82.1000

XLON

1302578293932828

2025-09-26

14:12:34 BST

98

82.1000

XLON

1302578293932830

2025-09-26

14:13:00 BST

128

82.0600

XLON

1302578293932847

2025-09-26

14:14:24 BST

108

82.0600

XLON

1302578293932959

2025-09-26

14:14:24 BST

21

82.0600

XLON

1302578293932960

2025-09-26

14:15:02 BST

47

82.0400

XLON

1302578293933007

2025-09-26

14:15:02 BST

109

82.0400

XLON

1302578293933008

2025-09-26

14:15:31 BST

133

82.0200

XLON

1302578293933036

2025-09-26

14:15:31 BST

134

82.0000

XLON

1302578293933051

2025-09-26

14:16:31 BST

134

82.0000

XLON

1302578293933179

2025-09-26

14:21:40 BST

130

82.1200

XLON

1302578293933644

2025-09-26

14:23:44 BST

68

82.2200

XLON

1302578293933917

2025-09-26

14:23:58 BST

70

82.2600

XLON

1302578293933939

2025-09-26

14:23:58 BST

70

82.2600

XLON

1302578293933940

2025-09-26

14:23:58 BST

56

82.2600

XLON

1302578293933941

2025-09-26

14:23:58 BST

76

82.2600

XLON

1302578293933942

2025-09-26

14:23:58 BST

54

82.2600

XLON

1302578293933943

2025-09-26

14:24:00 BST

60

82.2800

XLON

1302578293933947

2025-09-26

14:24:00 BST

1

82.2800

XLON

1302578293933948

2025-09-26

14:24:02 BST

132

82.2800

XLON

1302578293933959

2025-09-26

14:24:02 BST

71

82.2800

XLON

1302578293933964

2025-09-26

14:24:11 BST

109

82.3200

XLON

1302578293933977

2025-09-26

14:24:11 BST

15

82.3200

XLON

1302578293933978

2025-09-26

14:24:11 BST

71

82.3200

XLON

1302578293933979

2025-09-26

14:24:11 BST

56

82.3200

XLON

1302578293933980

2025-09-26

14:24:14 BST

129

82.2800

XLON

1302578293933991

2025-09-26

14:24:30 BST

131

82.2800

XLON

1302578293934020

2025-09-26

14:25:06 BST

131

82.3000

XLON

1302578293934053

2025-09-26

14:25:07 BST

129

82.2600

XLON

1302578293934062

2025-09-26

14:26:41 BST

7

82.3000

XLON

1302578293934162

2025-09-26

14:26:42 BST

7

82.3000

XLON

1302578293934169

2025-09-26

14:27:08 BST

134

82.2800

XLON

1302578293934192

2025-09-26

14:27:08 BST

70

82.2800

XLON

1302578293934195

2025-09-26

14:27:08 BST

73

82.3000

XLON

1302578293934196

2025-09-26

14:27:08 BST

27

82.3000

XLON

1302578293934197

2025-09-26

14:27:08 BST

40

82.3000

XLON

1302578293934198

2025-09-26

14:28:00 BST

133

82.3000

XLON

1302578293934240

2025-09-26

14:28:34 BST

133

82.3000

XLON

1302578293934300

2025-09-26

14:30:02 BST

134

82.3000

XLON

1302578293934506

2025-09-26

14:30:07 BST

82

82.3400

XLON

1302578293934542

2025-09-26

14:30:45 BST

129

82.5200

XLON

1302578293934778

2025-09-26

14:31:03 BST

131

82.4800

XLON

1302578293934907

2025-09-26

14:31:03 BST

109

82.5000

XLON

1302578293934911

2025-09-26

14:31:03 BST

16

82.5000

XLON

1302578293934912

2025-09-26

14:31:03 BST

79

82.5000

XLON

1302578293934913

2025-09-26

14:31:03 BST

23

82.5000

XLON

1302578293934914

2025-09-26

14:31:03 BST

53

82.5000

XLON

1302578293934915

2025-09-26

14:31:18 BST

130

82.4400

XLON

1302578293935008

2025-09-26

14:31:22 BST

128

82.4400

XLON

1302578293935023

2025-09-26

14:32:03 BST

83

82.4400

XLON

1302578293935143

2025-09-26

14:32:03 BST

45

82.4400

XLON

1302578293935144

2025-09-26

14:32:05 BST

127

82.4000

XLON

1302578293935168

2025-09-26

14:32:21 BST

112

82.4200

XLON

1302578293935213

2025-09-26

14:32:21 BST

22

82.4200

XLON

1302578293935214

2025-09-26

14:32:41 BST

133

82.3800

XLON

1302578293935284

2025-09-26

14:33:18 BST

109

82.3600

XLON

1302578293935404

2025-09-26

14:33:18 BST

56

82.3600

XLON

1302578293935405

2025-09-26

14:33:42 BST

130

82.3400

XLON

1302578293935460

2025-09-26

14:33:49 BST

47

82.3400

XLON

1302578293935484

2025-09-26

14:33:49 BST

30

82.3400

XLON

1302578293935485

2025-09-26

14:33:49 BST

109

82.3400

XLON

1302578293935486

2025-09-26

14:33:49 BST

2

82.3400

XLON

1302578293935487

2025-09-26

14:34:27 BST

132

82.3400

XLON

1302578293935579

2025-09-26

14:34:27 BST

109

82.3400

XLON

1302578293935584

2025-09-26

14:34:27 BST

51

82.3400

XLON

1302578293935585

2025-09-26

14:34:27 BST

109

82.3600

XLON

1302578293935586

2025-09-26

14:34:27 BST

7

82.3600

XLON

1302578293935587

2025-09-26

14:34:27 BST

34

82.2800

XLON

1302578293935598

2025-09-26

14:34:27 BST

93

82.2800

XLON

1302578293935599

2025-09-26

14:35:06 BST

133

82.3600

XLON

1302578293935694

2025-09-26

14:36:04 BST

134

82.4000

XLON

1302578293935829

2025-09-26

14:36:04 BST

109

82.4000

XLON

1302578293935833

2025-09-26

14:36:04 BST

25

82.4000

XLON

1302578293935834

2025-09-26

14:36:04 BST

71

82.4000

XLON

1302578293935835

2025-09-26

14:36:04 BST

115

82.4000

XLON

1302578293935836

2025-09-26

14:36:29 BST

109

82.4000

XLON

1302578293935924

2025-09-26

14:36:29 BST

18

82.4000

XLON

1302578293935925

2025-09-26

14:36:37 BST

98

82.4000

XLON

1302578293935969

2025-09-26

14:36:50 BST

55

82.4000

XLON

1302578293936064

2025-09-26

14:36:55 BST

24

82.4000

XLON

1302578293936097

2025-09-26

14:36:55 BST

103

82.4000

XLON

1302578293936098

2025-09-26

14:37:13 BST

132

82.3600

XLON

1302578293936205

2025-09-26

14:37:13 BST

6

82.3600

XLON

1302578293936211

2025-09-26

14:37:13 BST

92

82.3800

XLON

1302578293936212

2025-09-26

14:37:29 BST

132

82.3600

XLON

1302578293936273

2025-09-26

14:37:53 BST

132

82.3800

XLON

1302578293936358

2025-09-26

14:38:18 BST

109

82.3600

XLON

1302578293936402

2025-09-26

14:38:18 BST

23

82.3600

XLON

1302578293936403

2025-09-26

14:38:19 BST

132

82.3200

XLON

1302578293936409

2025-09-26

14:38:27 BST

94

82.3400

XLON

1302578293936439

2025-09-26

14:38:55 BST

131

82.4000

XLON

1302578293936546

2025-09-26

14:39:24 BST

122

82.4200

XLON

1302578293936634

2025-09-26

14:39:34 BST

56

82.4200

XLON

1302578293936744

2025-09-26

14:39:47 BST

128

82.4400

XLON

1302578293936810

2025-09-26

14:39:55 BST

127

82.4000

XLON

1302578293936832

2025-09-26

14:40:01 BST

1

82.4000

XLON

1302578293936844

2025-09-26

14:40:08 BST

132

82.4200

XLON

1302578293936853

2025-09-26

14:40:21 BST

134

82.3800

XLON

1302578293936884

2025-09-26

14:40:42 BST

132

82.4200

XLON

1302578293936944

2025-09-26

14:41:20 BST

72

82.4000

XLON

1302578293937066

2025-09-26

14:41:24 BST

7

82.4200

XLON

1302578293937083

2025-09-26

14:41:24 BST

60

82.4200

XLON

1302578293937084

2025-09-26

14:41:34 BST

1

82.4200

XLON

1302578293937110

2025-09-26

14:42:06 BST

64

82.4800

XLON

1302578293937197

2025-09-26

14:42:06 BST

69

82.4800

XLON

1302578293937198

2025-09-26

14:42:08 BST

109

82.4800

XLON

1302578293937220

2025-09-26

14:42:10 BST

98

82.4800

XLON

1302578293937231

2025-09-26

14:42:23 BST

132

82.4200

XLON

1302578293937259

2025-09-26

14:42:23 BST

109

82.4200

XLON

1302578293937261

2025-09-26

14:42:23 BST

33

82.4200

XLON

1302578293937262

2025-09-26

14:42:23 BST

46

82.4400

XLON

1302578293937263

2025-09-26

14:42:55 BST

55

82.4600

XLON

1302578293937374

2025-09-26

14:42:55 BST

57

82.4600

XLON

1302578293937375

2025-09-26

14:42:55 BST

22

82.4600

XLON

1302578293937376

2025-09-26

14:43:14 BST

43

82.4600

XLON

1302578293937462

2025-09-26

14:43:14 BST

41

82.4600

XLON

1302578293937463

2025-09-26

14:43:14 BST

45

82.4600

XLON

1302578293937464

2025-09-26

14:43:29 BST

55

82.4800

XLON

1302578293937548

2025-09-26

14:43:29 BST

55

82.4800

XLON

1302578293937549

2025-09-26

14:43:29 BST

20

82.4800

XLON

1302578293937550

2025-09-26

14:44:20 BST

127

82.4200

XLON

1302578293937773

2025-09-26

14:45:07 BST

64

82.4200

XLON

1302578293937970

2025-09-26

14:45:07 BST

63

82.4200

XLON

1302578293937971

2025-09-26

14:45:37 BST

109

82.4000

XLON

1302578293938123

2025-09-26

14:45:37 BST

33

82.4000

XLON

1302578293938124

2025-09-26

14:45:37 BST

60

82.4000

XLON

1302578293938125

2025-09-26

14:45:37 BST

35

82.4000

XLON

1302578293938126

2025-09-26

14:45:37 BST

35

82.3800

XLON

1302578293938128

2025-09-26

14:45:37 BST

96

82.3800

XLON

1302578293938129

2025-09-26

14:45:41 BST

134

82.3400

XLON

1302578293938155

2025-09-26

14:45:41 BST

17

82.2800

XLON

1302578293938176

2025-09-26

14:45:54 BST

50

82.3200

XLON

1302578293938218

2025-09-26

14:46:01 BST

35

82.3200

XLON

1302578293938229

2025-09-26

14:46:01 BST

44

82.3200

XLON

1302578293938230

2025-09-26

14:47:02 BST

79

82.3400

XLON

1302578293938472

2025-09-26

14:47:02 BST

60

82.3400

XLON

1302578293938473

2025-09-26

14:47:02 BST

17

82.3400

XLON

1302578293938474

2025-09-26

14:47:16 BST

109

82.3600

XLON

1302578293938549

2025-09-26

14:47:16 BST

34

82.3600

XLON

1302578293938550

2025-09-26

14:47:16 BST

113

82.3600

XLON

1302578293938551

2025-09-26

14:47:16 BST

38

82.3600

XLON

1302578293938552

2025-09-26

14:47:36 BST

98

82.3600

XLON

1302578293938586

2025-09-26

14:47:53 BST

134

82.3600

XLON

1302578293938620

2025-09-26

14:49:06 BST

132

82.3600

XLON

1302578293938737

2025-09-26

14:49:10 BST

17

82.3400

XLON

1302578293938760

2025-09-26

14:49:10 BST

85

82.3400

XLON

1302578293938761

2025-09-26

14:49:10 BST

33

82.3400

XLON

1302578293938762

2025-09-26

14:49:10 BST

109

82.3400

XLON

1302578293938763

2025-09-26

14:49:28 BST

9

82.3200

XLON

1302578293938793

2025-09-26

14:49:28 BST

8

82.3200

XLON

1302578293938794

2025-09-26

14:49:28 BST

22

82.3200

XLON

1302578293938795

2025-09-26

14:49:28 BST

11

82.3200

XLON

1302578293938796

2025-09-26

14:49:28 BST

7

82.3200

XLON

1302578293938797

2025-09-26

14:49:28 BST

19

82.3200

XLON

1302578293938798

2025-09-26

14:49:28 BST

50

82.3200

XLON

1302578293938799

2025-09-26

14:49:28 BST

4

82.3200

XLON

1302578293938800

2025-09-26

14:50:02 BST

81

82.3200

XLON

1302578293938879

2025-09-26

14:50:02 BST

25

82.3200

XLON

1302578293938880

2025-09-26

14:50:02 BST

17

82.3200

XLON

1302578293938881

2025-09-26

14:50:02 BST

51

82.3200

XLON

1302578293938882

2025-09-26

14:50:02 BST

59

82.3200

XLON

1302578293938883

2025-09-26

14:50:35 BST

127

82.3200

XLON

1302578293938960

2025-09-26

14:50:42 BST

38

82.3800

XLON

1302578293938979

2025-09-26

14:50:42 BST

38

82.3800

XLON

1302578293938980

2025-09-26

14:50:42 BST

57

82.3800

XLON

1302578293938981

2025-09-26

14:50:44 BST

70

82.3800

XLON

1302578293938989

2025-09-26

14:50:44 BST

57

82.3800

XLON

1302578293938990

2025-09-26

14:51:03 BST

132

82.3400

XLON

1302578293939061

2025-09-26

14:52:11 BST

132

82.3200

XLON

1302578293939155

2025-09-26

14:52:29 BST

15

82.3400

XLON

1302578293939224

2025-09-26

14:52:29 BST

109

82.4400

XLON

1302578293939280

2025-09-26

14:52:29 BST

42

82.4400

XLON

1302578293939281

2025-09-26

14:52:33 BST

35

82.4400

XLON

1302578293939292

2025-09-26

14:52:33 BST

94

82.4400

XLON

1302578293939293

2025-09-26

14:54:15 BST

129

82.3800

XLON

1302578293939487

2025-09-26

14:54:29 BST

35

82.4000

XLON

1302578293939524

2025-09-26

14:54:29 BST

42

82.4000

XLON

1302578293939525

2025-09-26

14:54:49 BST

52

82.4000

XLON

1302578293939545

2025-09-26

14:54:49 BST

52

82.4000

XLON

1302578293939546

2025-09-26

14:55:02 BST

128

82.3800

XLON

1302578293939557

2025-09-26

14:55:02 BST

109

82.4000

XLON

1302578293939558

2025-09-26

14:55:02 BST

65

82.4000

XLON

1302578293939559

2025-09-26

14:55:02 BST

117

82.4000

XLON

1302578293939560

2025-09-26

14:55:02 BST

35

82.4000

XLON

1302578293939561

2025-09-26

14:55:04 BST

133

82.3800

XLON

1302578293939564

2025-09-26

14:55:13 BST

97

82.4000

XLON

1302578293939595

2025-09-26

14:55:13 BST

30

82.4000

XLON

1302578293939596

2025-09-26

14:56:25 BST

109

82.4000

XLON

1302578293939726

2025-09-26

14:56:25 BST

19

82.4000

XLON

1302578293939727

2025-09-26

14:57:16 BST

52

82.4400

XLON

1302578293939890

2025-09-26

14:57:16 BST

36

82.4400

XLON

1302578293939891

2025-09-26

14:57:22 BST

72

82.4400

XLON

1302578293939911

2025-09-26

14:57:30 BST

67

82.4400

XLON

1302578293939927

2025-09-26

14:57:32 BST

16

82.4400

XLON

1302578293939936

2025-09-26

14:57:32 BST

42

82.4400

XLON

1302578293939937

2025-09-26

14:57:32 BST

69

82.4400

XLON

1302578293939938

2025-09-26

14:57:55 BST

18

82.4200

XLON

1302578293940011

2025-09-26

14:57:55 BST

24

82.4200

XLON

1302578293940012

2025-09-26

14:57:55 BST

109

82.4200

XLON

1302578293940013

2025-09-26

14:57:55 BST

85

82.4200

XLON

1302578293940014

2025-09-26

14:58:47 BST

129

82.4200

XLON

1302578293940108

2025-09-26

14:58:50 BST

11

82.4000

XLON

1302578293940148

2025-09-26

14:58:52 BST

32

82.3800

XLON

1302578293940163

2025-09-26

14:58:52 BST

67

82.3800

XLON

1302578293940164

2025-09-26

14:58:52 BST

31

82.3800

XLON

1302578293940165

2025-09-26

14:58:54 BST

18

82.4000

XLON

1302578293940172

2025-09-26

14:58:55 BST

2

82.4000

XLON

1302578293940173

2025-09-26

14:58:55 BST

71

82.4000

XLON

1302578293940174

2025-09-26

14:59:13 BST

9

82.4000

XLON

1302578293940239

2025-09-26

14:59:14 BST

6

82.4000

XLON

1302578293940240

2025-09-26

15:00:01 BST

133

82.3800

XLON

1302578293940392

2025-09-26

15:00:03 BST

43

82.3800

XLON

1302578293940432

2025-09-26

15:00:03 BST

70

82.3800

XLON

1302578293940433

2025-09-26

15:00:03 BST

10

82.3800

XLON

1302578293940434

2025-09-26

15:00:03 BST

11

82.3800

XLON

1302578293940435

2025-09-26

15:00:23 BST

10

82.3800

XLON

1302578293940524

2025-09-26

15:00:23 BST

68

82.3800

XLON

1302578293940525

2025-09-26

15:00:24 BST

55

82.3800

XLON

1302578293940526

2025-09-26

15:01:47 BST

97

82.3800

XLON

1302578293940764

2025-09-26

15:01:50 BST

25

82.3800

XLON

1302578293940772

2025-09-26

15:02:02 BST

11

82.4000

XLON

1302578293940809

2025-09-26

15:02:07 BST

70

82.4200

XLON

1302578293940825

2025-09-26

15:02:07 BST

58

82.4200

XLON

1302578293940826

2025-09-26

15:02:11 BST

5

82.3800

XLON

1302578293940856

2025-09-26

15:02:11 BST

109

82.4000

XLON

1302578293940870

2025-09-26

15:02:11 BST

26

82.4000

XLON

1302578293940871

2025-09-26

15:02:11 BST

72

82.4000

XLON

1302578293940872

2025-09-26

15:02:11 BST

10

82.4000

XLON

1302578293940873

2025-09-26

15:02:11 BST

109

82.4000

XLON

1302578293940874

2025-09-26

15:02:13 BST

67

82.4400

XLON

1302578293940894

2025-09-26

15:02:13 BST

63

82.4400

XLON

1302578293940895

2025-09-26

15:02:15 BST

79

82.4400

XLON

1302578293940938

2025-09-26

15:02:21 BST

7

82.4400

XLON

1302578293940970

2025-09-26

15:02:25 BST

4

82.4600

XLON

1302578293940984

2025-09-26

15:02:25 BST

24

82.4600

XLON

1302578293940985

2025-09-26

15:02:25 BST

24

82.4600

XLON

1302578293940986

2025-09-26

15:02:25 BST

81

82.4600

XLON

1302578293940987

2025-09-26

15:02:25 BST

109

82.4600

XLON

1302578293940988

2025-09-26

15:03:04 BST

113

82.4800

XLON

1302578293941145

2025-09-26

15:03:04 BST

64

82.4800

XLON

1302578293941146

2025-09-26

15:04:05 BST

136

82.4800

XLON

1302578293941295

2025-09-26

15:04:05 BST

60

82.4800

XLON

1302578293941296

2025-09-26

15:04:05 BST

64

82.4400

XLON

1302578293941304

2025-09-26

15:04:05 BST

68

82.4400

XLON

1302578293941305

2025-09-26

15:04:06 BST

123

82.4600

XLON

1302578293941314

2025-09-26

15:04:06 BST

10

82.4600

XLON

1302578293941315

2025-09-26

15:04:06 BST

136

82.4600

XLON

1302578293941316

2025-09-26

15:04:06 BST

25

82.4600

XLON

1302578293941317

2025-09-26

15:04:06 BST

32

82.4600

XLON

1302578293941318

2025-09-26

15:04:59 BST

49

82.5600

XLON

1302578293941468

2025-09-26

15:04:59 BST

82

82.5600

XLON

1302578293941469

2025-09-26

15:06:20 BST

81

82.5600

XLON

1302578293941721

2025-09-26

15:06:20 BST

27

82.5600

XLON

1302578293941722

2025-09-26

15:06:20 BST

113

82.5600

XLON

1302578293941723

2025-09-26

15:06:20 BST

105

82.5600

XLON

1302578293941724

2025-09-26

15:06:22 BST

128

82.5200

XLON

1302578293941765

2025-09-26

15:06:23 BST

1

82.5200

XLON

1302578293941772

2025-09-26

15:06:40 BST

20

82.5600

XLON

1302578293941851

2025-09-26

15:06:40 BST

14

82.5600

XLON

1302578293941852

2025-09-26

15:06:40 BST

20

82.5600

XLON

1302578293941853

2025-09-26

15:06:53 BST

45

82.5400

XLON

1302578293941907

2025-09-26

15:06:53 BST

87

82.5400

XLON

1302578293941908

2025-09-26

15:07:32 BST

136

82.5600

XLON

1302578293942113

2025-09-26

15:07:32 BST

31

82.5600

XLON

1302578293942114

2025-09-26

15:07:32 BST

136

82.5600

XLON

1302578293942121

2025-09-26

15:07:32 BST

33

82.5600

XLON

1302578293942122

2025-09-26

15:07:33 BST

136

82.5600

XLON

1302578293942123

2025-09-26

15:07:33 BST

31

82.5600

XLON

1302578293942124

2025-09-26

15:07:34 BST

128

82.5400

XLON

1302578293942129

2025-09-26

15:08:31 BST

34

82.5600

XLON

1302578293942277

2025-09-26

15:09:28 BST

83

82.5600

XLON

1302578293942413

2025-09-26

15:09:28 BST

4

82.5600

XLON

1302578293942424

2025-09-26

15:09:29 BST

67

82.5600

XLON

1302578293942429

2025-09-26

15:09:29 BST

58

82.5600

XLON

1302578293942430

2025-09-26

15:10:11 BST

29

82.5600

XLON

1302578293942598

2025-09-26

15:10:31 BST

99

82.5600

XLON

1302578293942686

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSSESFAMEISEEU