British American Tobacco p.l.c.
03 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: |
02 October 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
182,160 |
|
Highest price paid per share (pence): |
3,872.00p |
|
Lowest price paid per share (pence): |
3,783.00p |
|
Volume weighted average price paid per share (pence): |
3,842.7712p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,187,372,221 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 02 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 |
02/10/2025 |
182,160 |
3,842.7712 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
02/10/2025 |
0 |
0.0000 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
02/10/2025 |
0 |
0.0000 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
4,330 |
3,872.0000 |
LSE |
08:00:25 |
|
114 |
3,852.0000 |
LSE |
08:00:32 |
|
98 |
3,849.0000 |
LSE |
08:00:37 |
|
229 |
3,851.0000 |
LSE |
08:01:00 |
|
151 |
3,844.0000 |
LSE |
08:01:03 |
|
112 |
3,834.0000 |
LSE |
08:01:15 |
|
301 |
3,840.0000 |
LSE |
08:01:49 |
|
108 |
3,839.0000 |
LSE |
08:02:21 |
|
73 |
3,839.0000 |
LSE |
08:02:21 |
|
181 |
3,840.0000 |
LSE |
08:02:57 |
|
456 |
3,842.0000 |
LSE |
08:03:28 |
|
111 |
3,840.0000 |
LSE |
08:03:39 |
|
155 |
3,833.0000 |
LSE |
08:04:08 |
|
534 |
3,838.0000 |
LSE |
08:05:02 |
|
77 |
3,836.0000 |
LSE |
08:05:09 |
|
134 |
3,830.0000 |
LSE |
08:05:35 |
|
73 |
3,830.0000 |
LSE |
08:05:35 |
|
241 |
3,831.0000 |
LSE |
08:06:01 |
|
1,078 |
3,828.0000 |
LSE |
08:08:57 |
|
528 |
3,830.0000 |
LSE |
08:10:37 |
|
1,057 |
3,833.0000 |
LSE |
08:13:32 |
|
205 |
3,829.0000 |
LSE |
08:14:51 |
|
615 |
3,828.0000 |
LSE |
08:15:58 |
|
665 |
3,829.0000 |
LSE |
08:18:47 |
|
76 |
3,829.0000 |
LSE |
08:19:30 |
|
707 |
3,828.0000 |
LSE |
08:21:25 |
|
105 |
3,825.0000 |
LSE |
08:24:44 |
|
139 |
3,826.0000 |
LSE |
08:25:41 |
|
479 |
3,831.0000 |
LSE |
08:27:10 |
|
724 |
3,828.0000 |
LSE |
08:27:28 |
|
691 |
3,822.0000 |
LSE |
08:30:48 |
|
81 |
3,817.0000 |
LSE |
08:34:40 |
|
182 |
3,816.0000 |
LSE |
08:34:48 |
|
81 |
3,817.0000 |
LSE |
08:35:07 |
|
84 |
3,816.0000 |
LSE |
08:35:48 |
|
379 |
3,821.0000 |
LSE |
08:37:43 |
|
193 |
3,820.0000 |
LSE |
08:38:06 |
|
107 |
3,821.0000 |
LSE |
08:38:14 |
|
6 |
3,821.0000 |
LSE |
08:38:14 |
|
217 |
3,820.0000 |
LSE |
08:41:41 |
|
471 |
3,820.0000 |
LSE |
08:41:41 |
|
333 |
3,818.0000 |
LSE |
08:43:24 |
|
88 |
3,815.0000 |
LSE |
08:43:58 |
|
83 |
3,814.0000 |
LSE |
08:44:46 |
|
122 |
3,814.0000 |
LSE |
08:45:25 |
|
129 |
3,813.0000 |
LSE |
08:46:11 |
|
539 |
3,817.0000 |
LSE |
08:48:15 |
|
83 |
3,815.0000 |
LSE |
08:49:25 |
|
224 |
3,816.0000 |
LSE |
08:49:56 |
|
21 |
3,813.0000 |
LSE |
08:51:18 |
|
58 |
3,813.0000 |
LSE |
08:51:18 |
|
181 |
3,812.0000 |
LSE |
08:51:34 |
|
318 |
3,816.0000 |
LSE |
08:53:19 |
|
75 |
3,820.0000 |
LSE |
08:53:34 |
|
308 |
3,820.0000 |
LSE |
08:55:40 |
|
422 |
3,818.0000 |
LSE |
08:58:02 |
|
77 |
3,817.0000 |
LSE |
08:58:50 |
|
114 |
3,816.0000 |
LSE |
08:59:48 |
|
64 |
3,815.0000 |
LSE |
09:00:00 |
|
190 |
3,815.0000 |
LSE |
09:00:00 |
|
17 |
3,815.0000 |
LSE |
09:01:48 |
|
626 |
3,814.0000 |
LSE |
09:02:09 |
|
75 |
3,812.0000 |
LSE |
09:02:35 |
|
80 |
3,809.0000 |
LSE |
09:03:36 |
|
102 |
3,812.0000 |
LSE |
09:04:08 |
|
269 |
3,812.0000 |
LSE |
09:04:08 |
|
80 |
3,813.0000 |
LSE |
09:04:23 |
|
223 |
3,814.0000 |
LSE |
09:05:44 |
|
70 |
3,808.0000 |
LSE |
09:06:10 |
|
83 |
3,808.0000 |
LSE |
09:06:26 |
|
73 |
3,804.0000 |
LSE |
09:07:06 |
|
77 |
3,803.0000 |
LSE |
09:07:11 |
|
30 |
3,802.0000 |
LSE |
09:07:36 |
|
176 |
3,804.0000 |
LSE |
09:08:34 |
|
81 |
3,803.0000 |
LSE |
09:09:20 |
|
142 |
3,801.0000 |
LSE |
09:09:45 |
|
129 |
3,800.0000 |
LSE |
09:10:04 |
|
178 |
3,799.0000 |
LSE |
09:11:39 |
|
152 |
3,797.0000 |
LSE |
09:11:40 |
|
69 |
3,796.0000 |
LSE |
09:12:49 |
|
109 |
3,795.0000 |
LSE |
09:13:57 |
|
247 |
3,795.0000 |
LSE |
09:13:57 |
|
304 |
3,797.0000 |
LSE |
09:15:50 |
|
113 |
3,796.0000 |
LSE |
09:16:18 |
|
96 |
3,793.0000 |
LSE |
09:16:34 |
|
78 |
3,790.0000 |
LSE |
09:17:09 |
|
100 |
3,788.0000 |
LSE |
09:18:53 |
|
205 |
3,788.0000 |
LSE |
09:18:53 |
|
144 |
3,787.0000 |
LSE |
09:19:10 |
|
138 |
3,790.0000 |
LSE |
09:21:31 |
|
136 |
3,790.0000 |
LSE |
09:21:31 |
|
154 |
3,788.0000 |
LSE |
09:21:47 |
|
77 |
3,783.0000 |
LSE |
09:22:01 |
|
573 |
3,790.0000 |
LSE |
09:27:19 |
|
283 |
3,790.0000 |
LSE |
09:27:19 |
|
101 |
3,792.0000 |
LSE |
09:28:09 |
|
84 |
3,791.0000 |
LSE |
09:28:28 |
|
361 |
3,797.0000 |
LSE |
09:30:52 |
|
243 |
3,798.0000 |
LSE |
09:31:39 |
|
540 |
3,799.0000 |
LSE |
09:34:35 |
|
74 |
3,801.0000 |
LSE |
09:35:19 |
|
85 |
3,800.0000 |
LSE |
09:36:17 |
|
160 |
3,798.0000 |
LSE |
09:37:20 |
|
167 |
3,798.0000 |
LSE |
09:37:20 |
|
80 |
3,799.0000 |
LSE |
09:38:45 |
|
251 |
3,801.0000 |
LSE |
09:39:22 |
|
644 |
3,805.0000 |
LSE |
09:43:21 |
|
142 |
3,805.0000 |
LSE |
09:43:57 |
|
24 |
3,807.0000 |
LSE |
09:47:03 |
|
175 |
3,807.0000 |
LSE |
09:47:03 |
|
100 |
3,807.0000 |
LSE |
09:47:03 |
|
21 |
3,807.0000 |
LSE |
09:47:03 |
|
176 |
3,806.0000 |
LSE |
09:47:13 |
|
283 |
3,812.0000 |
LSE |
09:48:46 |
|
70 |
3,811.0000 |
LSE |
09:49:41 |
|
175 |
3,813.0000 |
LSE |
09:51:53 |
|
100 |
3,813.0000 |
LSE |
09:51:53 |
|
18 |
3,811.0000 |
LSE |
09:52:08 |
|
208 |
3,811.0000 |
LSE |
09:52:08 |
|
145 |
3,811.0000 |
LSE |
09:53:18 |
|
107 |
3,811.0000 |
LSE |
09:53:33 |
|
86 |
3,810.0000 |
LSE |
09:54:17 |
|
85 |
3,809.0000 |
LSE |
09:54:23 |
|
103 |
3,807.0000 |
LSE |
09:54:45 |
|
506 |
3,807.0000 |
LSE |
09:56:04 |
|
345 |
3,808.0000 |
LSE |
09:56:53 |
|
108 |
3,809.0000 |
LSE |
09:57:12 |
|
763 |
3,809.0000 |
LSE |
10:02:06 |
|
87 |
3,807.0000 |
LSE |
10:05:16 |
|
342 |
3,811.0000 |
LSE |
10:07:21 |
|
196 |
3,811.0000 |
LSE |
10:08:19 |
|
189 |
3,811.0000 |
LSE |
10:08:30 |
|
69 |
3,809.0000 |
LSE |
10:08:52 |
|
73 |
3,807.0000 |
LSE |
10:10:37 |
|
180 |
3,807.0000 |
LSE |
10:10:37 |
|
459 |
3,809.0000 |
LSE |
10:11:16 |
|
108 |
3,808.0000 |
LSE |
10:12:03 |
|
58 |
3,807.0000 |
LSE |
10:14:05 |
|
45 |
3,807.0000 |
LSE |
10:14:05 |
|
79 |
3,806.0000 |
LSE |
10:14:50 |
|
762 |
3,817.0000 |
LSE |
10:19:15 |
|
153 |
3,817.0000 |
LSE |
10:20:15 |
|
40 |
3,816.0000 |
LSE |
10:20:36 |
|
130 |
3,816.0000 |
LSE |
10:20:36 |
|
111 |
3,818.0000 |
LSE |
10:25:26 |
|
500 |
3,818.0000 |
LSE |
10:25:26 |
|
158 |
3,818.0000 |
LSE |
10:25:26 |
|
104 |
3,819.0000 |
LSE |
10:26:09 |
|
75 |
3,818.0000 |
LSE |
10:27:02 |
|
16 |
3,817.0000 |
LSE |
10:27:28 |
|
91 |
3,817.0000 |
LSE |
10:27:28 |
|
661 |
3,819.0000 |
LSE |
10:31:22 |
|
89 |
3,821.0000 |
LSE |
10:31:47 |
|
83 |
3,819.0000 |
LSE |
10:32:47 |
|
94 |
3,818.0000 |
LSE |
10:33:47 |
|
313 |
3,818.0000 |
LSE |
10:35:00 |
|
72 |
3,817.0000 |
LSE |
10:35:25 |
|
152 |
3,816.0000 |
LSE |
10:38:52 |
|
381 |
3,816.0000 |
LSE |
10:38:52 |
|
76 |
3,815.0000 |
LSE |
10:42:16 |
|
307 |
3,815.0000 |
LSE |
10:42:16 |
|
124 |
3,819.0000 |
LSE |
10:42:36 |
|
313 |
3,819.0000 |
LSE |
10:42:36 |
|
100 |
3,819.0000 |
LSE |
10:42:36 |
|
109 |
3,819.0000 |
LSE |
10:42:36 |
|
16 |
3,819.0000 |
LSE |
10:42:36 |
|
386 |
3,822.0000 |
LSE |
10:52:41 |
|
491 |
3,822.0000 |
LSE |
10:52:41 |
|
277 |
3,821.0000 |
LSE |
10:53:49 |
|
164 |
3,821.0000 |
LSE |
10:53:49 |
|
79 |
3,821.0000 |
LSE |
10:54:23 |
|
553 |
3,823.0000 |
LSE |
10:58:54 |
|
136 |
3,822.0000 |
LSE |
11:00:30 |
|
15 |
3,822.0000 |
LSE |
11:00:30 |
|
155 |
3,822.0000 |
LSE |
11:00:30 |
|
2 |
3,822.0000 |
LSE |
11:00:30 |
|
183 |
3,821.0000 |
LSE |
11:01:06 |
|
522 |
3,834.0000 |
LSE |
11:04:22 |
|
108 |
3,836.0000 |
LSE |
11:05:25 |
|
75 |
3,835.0000 |
LSE |
11:06:29 |
|
97 |
3,835.0000 |
LSE |
11:09:10 |
|
330 |
3,835.0000 |
LSE |
11:09:10 |
|
243 |
3,836.0000 |
LSE |
11:12:19 |
|
313 |
3,836.0000 |
LSE |
11:12:19 |
|
229 |
3,836.0000 |
LSE |
11:14:23 |
|
90 |
3,835.0000 |
LSE |
11:14:29 |
|
11 |
3,836.0000 |
LSE |
11:15:52 |
|
94 |
3,836.0000 |
LSE |
11:15:52 |
|
461 |
3,837.0000 |
LSE |
11:19:37 |
|
160 |
3,837.0000 |
LSE |
11:19:37 |
|
197 |
3,837.0000 |
LSE |
11:23:22 |
|
315 |
3,837.0000 |
LSE |
11:23:22 |
|
121 |
3,835.0000 |
LSE |
11:23:26 |
|
92 |
3,834.0000 |
LSE |
11:25:16 |
|
605 |
3,839.0000 |
LSE |
11:29:10 |
|
216 |
3,838.0000 |
LSE |
11:29:30 |
|
305 |
3,838.0000 |
LSE |
11:30:55 |
|
335 |
3,839.0000 |
LSE |
11:34:13 |
|
747 |
3,839.0000 |
LSE |
11:38:34 |
|
103 |
3,839.0000 |
LSE |
11:39:25 |
|
41 |
3,839.0000 |
LSE |
11:41:20 |
|
298 |
3,839.0000 |
LSE |
11:41:20 |
|
246 |
3,844.0000 |
LSE |
11:43:58 |
|
280 |
3,845.0000 |
LSE |
11:46:02 |
|
76 |
3,844.0000 |
LSE |
11:46:31 |
|
372 |
3,845.0000 |
LSE |
11:48:25 |
|
81 |
3,844.0000 |
LSE |
11:55:45 |
|
952 |
3,844.0000 |
LSE |
11:55:45 |
|
69 |
3,842.0000 |
LSE |
11:55:58 |
|
49 |
3,842.0000 |
LSE |
11:55:58 |
|
271 |
3,841.0000 |
LSE |
11:57:25 |
|
190 |
3,840.0000 |
LSE |
12:02:05 |
|
620 |
3,840.0000 |
LSE |
12:02:05 |
|
225 |
3,840.0000 |
LSE |
12:02:55 |
|
175 |
3,844.0000 |
LSE |
12:09:11 |
|
100 |
3,844.0000 |
LSE |
12:09:11 |
|
1,012 |
3,843.0000 |
LSE |
12:09:15 |
|
76 |
3,842.0000 |
LSE |
12:10:12 |
|
147 |
3,841.0000 |
LSE |
12:10:57 |
|
78 |
3,839.0000 |
LSE |
12:11:41 |
|
77 |
3,838.0000 |
LSE |
12:11:45 |
|
83 |
3,840.0000 |
LSE |
12:13:08 |
|
42 |
3,839.0000 |
LSE |
12:13:15 |
|
90 |
3,839.0000 |
LSE |
12:13:15 |
|
223 |
3,840.0000 |
LSE |
12:15:24 |
|
119 |
3,839.0000 |
LSE |
12:20:15 |
|
607 |
3,839.0000 |
LSE |
12:20:15 |
|
188 |
3,840.0000 |
LSE |
12:22:30 |
|
28 |
3,840.0000 |
LSE |
12:22:30 |
|
146 |
3,840.0000 |
LSE |
12:22:30 |
|
171 |
3,839.0000 |
LSE |
12:22:38 |
|
82 |
3,839.0000 |
LSE |
12:26:44 |
|
174 |
3,839.0000 |
LSE |
12:26:44 |
|
84 |
3,838.0000 |
LSE |
12:26:52 |
|
164 |
3,838.0000 |
LSE |
12:26:52 |
|
77 |
3,835.0000 |
LSE |
12:27:45 |
|
225 |
3,833.0000 |
LSE |
12:31:41 |
|
33 |
3,833.0000 |
LSE |
12:31:41 |
|
266 |
3,833.0000 |
LSE |
12:31:41 |
|
148 |
3,832.0000 |
LSE |
12:33:52 |
|
263 |
3,832.0000 |
LSE |
12:33:52 |
|
80 |
3,831.0000 |
LSE |
12:34:35 |
|
113 |
3,833.0000 |
LSE |
12:38:13 |
|
424 |
3,833.0000 |
LSE |
12:38:13 |
|
73 |
3,832.0000 |
LSE |
12:38:34 |
|
121 |
3,835.0000 |
LSE |
12:41:00 |
|
150 |
3,835.0000 |
LSE |
12:41:00 |
|
3 |
3,833.0000 |
LSE |
12:41:09 |
|
87 |
3,833.0000 |
LSE |
12:41:09 |
|
68 |
3,832.0000 |
LSE |
12:42:19 |
|
155 |
3,834.0000 |
LSE |
12:42:31 |
|
534 |
3,836.0000 |
LSE |
12:46:30 |
|
34 |
3,835.0000 |
LSE |
12:46:31 |
|
258 |
3,836.0000 |
LSE |
12:48:38 |
|
171 |
3,836.0000 |
LSE |
12:48:38 |
|
84 |
3,834.0000 |
LSE |
12:50:20 |
|
158 |
3,834.0000 |
LSE |
12:50:20 |
|
184 |
3,834.0000 |
LSE |
12:57:07 |
|
902 |
3,834.0000 |
LSE |
12:57:07 |
|
116 |
3,833.0000 |
LSE |
12:58:49 |
|
56 |
3,836.0000 |
LSE |
12:58:50 |
|
69 |
3,836.0000 |
LSE |
12:58:50 |
|
194 |
3,835.0000 |
LSE |
12:59:39 |
|
156 |
3,834.0000 |
LSE |
13:00:14 |
|
114 |
3,833.0000 |
LSE |
13:00:33 |
|
88 |
3,833.0000 |
LSE |
13:02:50 |
|
396 |
3,833.0000 |
LSE |
13:02:50 |
|
121 |
3,833.0000 |
LSE |
13:03:17 |
|
121 |
3,831.0000 |
LSE |
13:03:49 |
|
182 |
3,832.0000 |
LSE |
13:11:59 |
|
323 |
3,832.0000 |
LSE |
13:11:59 |
|
318 |
3,834.0000 |
LSE |
13:13:36 |
|
132 |
3,833.0000 |
LSE |
13:13:41 |
|
737 |
3,836.0000 |
LSE |
13:19:15 |
|
312 |
3,836.0000 |
LSE |
13:21:21 |
|
233 |
3,834.0000 |
LSE |
13:22:29 |
|
664 |
3,836.0000 |
LSE |
13:27:44 |
|
1,337 |
3,839.0000 |
LSE |
13:36:43 |
|
222 |
3,839.0000 |
LSE |
13:36:43 |
|
228 |
3,839.0000 |
LSE |
13:36:43 |
|
200 |
3,843.0000 |
LSE |
13:42:27 |
|
81 |
3,843.0000 |
LSE |
13:42:27 |
|
85 |
3,843.0000 |
LSE |
13:42:27 |
|
550 |
3,843.0000 |
LSE |
13:42:38 |
|
1,141 |
3,845.0000 |
LSE |
13:45:06 |
|
86 |
3,845.0000 |
LSE |
13:47:55 |
|
182 |
3,845.0000 |
LSE |
13:47:55 |
|
71 |
3,844.0000 |
LSE |
13:48:29 |
|
207 |
3,844.0000 |
LSE |
13:48:29 |
|
100 |
3,842.0000 |
LSE |
13:49:27 |
|
165 |
3,841.0000 |
LSE |
13:50:09 |
|
172 |
3,840.0000 |
LSE |
13:50:21 |
|
217 |
3,840.0000 |
LSE |
13:50:29 |
|
175 |
3,842.0000 |
LSE |
13:52:41 |
|
401 |
3,842.0000 |
LSE |
13:53:41 |
|
730 |
3,840.0000 |
LSE |
13:56:17 |
|
24 |
3,837.0000 |
LSE |
13:58:12 |
|
869 |
3,840.0000 |
LSE |
14:00:04 |
|
127 |
3,837.0000 |
LSE |
14:01:38 |
|
70 |
3,836.0000 |
LSE |
14:01:51 |
|
81 |
3,835.0000 |
LSE |
14:02:26 |
|
642 |
3,836.0000 |
LSE |
14:05:20 |
|
237 |
3,833.0000 |
LSE |
14:05:49 |
|
323 |
3,833.0000 |
LSE |
14:08:04 |
|
244 |
3,833.0000 |
LSE |
14:08:04 |
|
12 |
3,833.0000 |
LSE |
14:09:58 |
|
256 |
3,833.0000 |
LSE |
14:12:01 |
|
648 |
3,833.0000 |
LSE |
14:12:01 |
|
993 |
3,837.0000 |
LSE |
14:15:30 |
|
98 |
3,836.0000 |
LSE |
14:15:51 |
|
97 |
3,834.0000 |
LSE |
14:18:00 |
|
509 |
3,834.0000 |
LSE |
14:18:00 |
|
312 |
3,835.0000 |
LSE |
14:19:08 |
|
78 |
3,834.0000 |
LSE |
14:20:19 |
|
217 |
3,834.0000 |
LSE |
14:20:38 |
|
250 |
3,837.0000 |
LSE |
14:21:29 |
|
917 |
3,836.0000 |
LSE |
14:22:12 |
|
650 |
3,836.0000 |
LSE |
14:26:30 |
|
3,021 |
3,840.0000 |
LSE |
14:29:34 |
|
71 |
3,841.0000 |
LSE |
14:30:08 |
|
36 |
3,841.0000 |
LSE |
14:30:08 |
|
65 |
3,841.0000 |
LSE |
14:30:08 |
|
262 |
3,841.0000 |
LSE |
14:30:08 |
|
65 |
3,841.0000 |
LSE |
14:30:08 |
|
97 |
3,841.0000 |
LSE |
14:30:09 |
|
607 |
3,841.0000 |
LSE |
14:30:09 |
|
321 |
3,839.0000 |
LSE |
14:30:21 |
|
762 |
3,840.0000 |
LSE |
14:30:33 |
|
498 |
3,857.0000 |
LSE |
14:32:34 |
|
29 |
3,861.0000 |
LSE |
14:33:45 |
|
2,488 |
3,861.0000 |
LSE |
14:33:45 |
|
572 |
3,861.0000 |
LSE |
14:33:45 |
|
2,406 |
3,860.0000 |
LSE |
14:33:46 |
|
192 |
3,860.0000 |
LSE |
14:33:46 |
|
192 |
3,860.0000 |
LSE |
14:33:46 |
|
91 |
3,860.0000 |
LSE |
14:33:46 |
|
80 |
3,860.0000 |
LSE |
14:33:46 |
|
173 |
3,860.0000 |
LSE |
14:33:46 |
|
475 |
3,860.0000 |
LSE |
14:33:46 |
|
626 |
3,860.0000 |
LSE |
14:33:46 |
|
241 |
3,853.0000 |
LSE |
14:33:54 |
|
1,464 |
3,860.0000 |
LSE |
14:35:01 |
|
89 |
3,858.0000 |
LSE |
14:35:09 |
|
160 |
3,856.0000 |
LSE |
14:35:41 |
|
909 |
3,858.0000 |
LSE |
14:36:03 |
|
89 |
3,858.0000 |
LSE |
14:36:11 |
|
534 |
3,862.0000 |
LSE |
14:36:49 |
|
1 |
3,868.0000 |
LSE |
14:37:10 |
|
605 |
3,868.0000 |
LSE |
14:37:10 |
|
17 |
3,869.0000 |
LSE |
14:37:26 |
|
179 |
3,869.0000 |
LSE |
14:37:32 |
|
28 |
3,869.0000 |
LSE |
14:37:45 |
|
100 |
3,869.0000 |
LSE |
14:37:45 |
|
68 |
3,869.0000 |
LSE |
14:37:45 |
|
232 |
3,868.0000 |
LSE |
14:38:24 |
|
712 |
3,867.0000 |
LSE |
14:38:30 |
|
446 |
3,866.0000 |
LSE |
14:38:55 |
|
23 |
3,864.0000 |
LSE |
14:39:25 |
|
66 |
3,864.0000 |
LSE |
14:39:25 |
|
189 |
3,866.0000 |
LSE |
14:39:47 |
|
332 |
3,866.0000 |
LSE |
14:39:47 |
|
606 |
3,868.0000 |
LSE |
14:40:21 |
|
208 |
3,868.0000 |
LSE |
14:40:55 |
|
15 |
3,868.0000 |
LSE |
14:40:55 |
|
1 |
3,868.0000 |
LSE |
14:40:55 |
|
209 |
3,867.0000 |
LSE |
14:41:07 |
|
25 |
3,867.0000 |
LSE |
14:41:07 |
|
17 |
3,867.0000 |
LSE |
14:41:07 |
|
171 |
3,867.0000 |
LSE |
14:41:19 |
|
145 |
3,866.0000 |
LSE |
14:41:29 |
|
158 |
3,864.0000 |
LSE |
14:41:48 |
|
224 |
3,864.0000 |
LSE |
14:42:19 |
|
20 |
3,862.0000 |
LSE |
14:42:42 |
|
14 |
3,862.0000 |
LSE |
14:42:42 |
|
14 |
3,862.0000 |
LSE |
14:42:42 |
|
361 |
3,862.0000 |
LSE |
14:42:42 |
|
303 |
3,862.0000 |
LSE |
14:43:29 |
|
503 |
3,866.0000 |
LSE |
14:44:36 |
|
584 |
3,866.0000 |
LSE |
14:44:36 |
|
595 |
3,866.0000 |
LSE |
14:45:02 |
|
246 |
3,865.0000 |
LSE |
14:45:05 |
|
87 |
3,864.0000 |
LSE |
14:45:23 |
|
203 |
3,863.0000 |
LSE |
14:45:34 |
|
92 |
3,863.0000 |
LSE |
14:46:05 |
|
25 |
3,863.0000 |
LSE |
14:46:05 |
|
29 |
3,863.0000 |
LSE |
14:46:05 |
|
45 |
3,863.0000 |
LSE |
14:46:05 |
|
150 |
3,863.0000 |
LSE |
14:46:05 |
|
50 |
3,863.0000 |
LSE |
14:46:05 |
|
17 |
3,864.0000 |
LSE |
14:46:40 |
|
97 |
3,864.0000 |
LSE |
14:46:40 |
|
24 |
3,864.0000 |
LSE |
14:46:40 |
|
138 |
3,864.0000 |
LSE |
14:46:40 |
|
151 |
3,865.0000 |
LSE |
14:46:47 |
|
100 |
3,865.0000 |
LSE |
14:46:47 |
|
50 |
3,865.0000 |
LSE |
14:46:47 |
|
54 |
3,865.0000 |
LSE |
14:46:47 |
|
96 |
3,865.0000 |
LSE |
14:46:47 |
|
42 |
3,865.0000 |
LSE |
14:46:47 |
|
174 |
3,865.0000 |
LSE |
14:47:01 |
|
103 |
3,866.0000 |
LSE |
14:48:26 |
|
96 |
3,866.0000 |
LSE |
14:48:26 |
|
100 |
3,866.0000 |
LSE |
14:48:26 |
|
50 |
3,866.0000 |
LSE |
14:48:26 |
|
723 |
3,866.0000 |
LSE |
14:48:26 |
|
50 |
3,866.0000 |
LSE |
14:49:00 |
|
18 |
3,866.0000 |
LSE |
14:49:44 |
|
208 |
3,866.0000 |
LSE |
14:49:44 |
|
21 |
3,866.0000 |
LSE |
14:49:44 |
|
15 |
3,866.0000 |
LSE |
14:49:44 |
|
213 |
3,866.0000 |
LSE |
14:49:44 |
|
20 |
3,866.0000 |
LSE |
14:49:44 |
|
163 |
3,866.0000 |
LSE |
14:49:44 |
|
100 |
3,866.0000 |
LSE |
14:49:44 |
|
84 |
3,866.0000 |
LSE |
14:49:44 |
|
187 |
3,866.0000 |
LSE |
14:49:44 |
|
254 |
3,867.0000 |
LSE |
14:49:59 |
|
133 |
3,866.0000 |
LSE |
14:50:10 |
|
121 |
3,864.0000 |
LSE |
14:50:13 |
|
91 |
3,864.0000 |
LSE |
14:50:31 |
|
6 |
3,864.0000 |
LSE |
14:50:31 |
|
157 |
3,862.0000 |
LSE |
14:50:37 |
|
109 |
3,861.0000 |
LSE |
14:50:44 |
|
689 |
3,862.0000 |
LSE |
14:51:39 |
|
97 |
3,856.0000 |
LSE |
14:51:48 |
|
39 |
3,855.0000 |
LSE |
14:52:06 |
|
58 |
3,855.0000 |
LSE |
14:52:06 |
|
10 |
3,856.0000 |
LSE |
14:52:17 |
|
244 |
3,856.0000 |
LSE |
14:52:17 |
|
36 |
3,856.0000 |
LSE |
14:52:17 |
|
85 |
3,852.0000 |
LSE |
14:52:31 |
|
96 |
3,851.0000 |
LSE |
14:53:09 |
|
28 |
3,851.0000 |
LSE |
14:53:53 |
|
50 |
3,851.0000 |
LSE |
14:53:53 |
|
50 |
3,851.0000 |
LSE |
14:53:53 |
|
67 |
3,851.0000 |
LSE |
14:53:53 |
|
99 |
3,851.0000 |
LSE |
14:53:53 |
|
51 |
3,851.0000 |
LSE |
14:53:53 |
|
60 |
3,851.0000 |
LSE |
14:53:53 |
|
43 |
3,851.0000 |
LSE |
14:53:53 |
|
12 |
3,851.0000 |
LSE |
14:53:53 |
|
172 |
3,850.0000 |
LSE |
14:54:22 |
|
72 |
3,850.0000 |
LSE |
14:55:10 |
|
50 |
3,850.0000 |
LSE |
14:55:10 |
|
28 |
3,850.0000 |
LSE |
14:55:10 |
|
210 |
3,850.0000 |
LSE |
14:55:10 |
|
32 |
3,850.0000 |
LSE |
14:55:10 |
|
230 |
3,850.0000 |
LSE |
14:55:10 |
|
146 |
3,850.0000 |
LSE |
14:55:10 |
|
253 |
3,850.0000 |
LSE |
14:55:10 |
|
172 |
3,849.0000 |
LSE |
14:55:17 |
|
123 |
3,849.0000 |
LSE |
14:56:01 |
|
115 |
3,849.0000 |
LSE |
14:56:01 |
|
136 |
3,849.0000 |
LSE |
14:56:01 |
|
128 |
3,849.0000 |
LSE |
14:56:01 |
|
218 |
3,851.0000 |
LSE |
14:56:42 |
|
51 |
3,851.0000 |
LSE |
14:56:42 |
|
150 |
3,851.0000 |
LSE |
14:56:42 |
|
50 |
3,851.0000 |
LSE |
14:56:42 |
|
13 |
3,851.0000 |
LSE |
14:56:42 |
|
3 |
3,850.0000 |
LSE |
14:57:01 |
|
93 |
3,850.0000 |
LSE |
14:57:01 |
|
5 |
3,850.0000 |
LSE |
14:57:18 |
|
100 |
3,850.0000 |
LSE |
14:57:18 |
|
12 |
3,850.0000 |
LSE |
14:57:18 |
|
40 |
3,850.0000 |
LSE |
14:57:44 |
|
100 |
3,850.0000 |
LSE |
14:57:44 |
|
21 |
3,850.0000 |
LSE |
14:57:44 |
|
210 |
3,850.0000 |
LSE |
14:57:50 |
|
89 |
3,850.0000 |
LSE |
14:58:01 |
|
171 |
3,850.0000 |
LSE |
14:58:18 |
|
193 |
3,850.0000 |
LSE |
14:58:22 |
|
22 |
3,849.0000 |
LSE |
14:58:45 |
|
50 |
3,849.0000 |
LSE |
14:58:45 |
|
24 |
3,849.0000 |
LSE |
14:58:45 |
|
193 |
3,852.0000 |
LSE |
14:58:51 |
|
3 |
3,854.0000 |
LSE |
14:59:15 |
|
100 |
3,854.0000 |
LSE |
14:59:15 |
|
162 |
3,854.0000 |
LSE |
14:59:15 |
|
99 |
3,855.0000 |
LSE |
14:59:18 |
|
39 |
3,853.0000 |
LSE |
14:59:39 |
|
46 |
3,853.0000 |
LSE |
14:59:39 |
|
229 |
3,852.0000 |
LSE |
15:01:36 |
|
144 |
3,852.0000 |
LSE |
15:01:36 |
|
143 |
3,852.0000 |
LSE |
15:01:36 |
|
239 |
3,852.0000 |
LSE |
15:01:36 |
|
348 |
3,852.0000 |
LSE |
15:01:36 |
|
148 |
3,855.0000 |
LSE |
15:02:18 |
|
100 |
3,855.0000 |
LSE |
15:02:18 |
|
100 |
3,855.0000 |
LSE |
15:02:18 |
|
84 |
3,855.0000 |
LSE |
15:02:18 |
|
189 |
3,855.0000 |
LSE |
15:02:35 |
|
100 |
3,855.0000 |
LSE |
15:02:35 |
|
183 |
3,855.0000 |
LSE |
15:02:35 |
|
425 |
3,855.0000 |
LSE |
15:02:35 |
|
311 |
3,855.0000 |
LSE |
15:02:42 |
|
99 |
3,854.0000 |
LSE |
15:02:43 |
|
190 |
3,855.0000 |
LSE |
15:03:27 |
|
320 |
3,855.0000 |
LSE |
15:03:27 |
|
452 |
3,855.0000 |
LSE |
15:04:46 |
|
783 |
3,856.0000 |
LSE |
15:05:13 |
|
135 |
3,856.0000 |
LSE |
15:05:13 |
|
72 |
3,855.0000 |
LSE |
15:05:23 |
|
81 |
3,855.0000 |
LSE |
15:05:23 |
|
115 |
3,854.0000 |
LSE |
15:05:29 |
|
386 |
3,854.0000 |
LSE |
15:06:35 |
|
300 |
3,854.0000 |
LSE |
15:06:35 |
|
126 |
3,854.0000 |
LSE |
15:06:35 |
|
29 |
3,854.0000 |
LSE |
15:06:35 |
|
89 |
3,855.0000 |
LSE |
15:06:53 |
|
624 |
3,858.0000 |
LSE |
15:07:30 |
|
102 |
3,856.0000 |
LSE |
15:08:03 |
|
191 |
3,853.0000 |
LSE |
15:08:28 |
|
113 |
3,853.0000 |
LSE |
15:08:28 |
|
91 |
3,853.0000 |
LSE |
15:08:28 |
|
65 |
3,855.0000 |
LSE |
15:08:58 |
|
100 |
3,855.0000 |
LSE |
15:08:59 |
|
100 |
3,855.0000 |
LSE |
15:08:59 |
|
100 |
3,855.0000 |
LSE |
15:08:59 |
|
100 |
3,855.0000 |
LSE |
15:08:59 |
|
100 |
3,855.0000 |
LSE |
15:08:59 |
|
124 |
3,855.0000 |
LSE |
15:08:59 |
|
28 |
3,855.0000 |
LSE |
15:09:11 |
|
243 |
3,855.0000 |
LSE |
15:09:11 |
|
99 |
3,854.0000 |
LSE |
15:09:38 |
|
2 |
3,854.0000 |
LSE |
15:09:57 |
|
797 |
3,855.0000 |
LSE |
15:10:28 |
|
261 |
3,854.0000 |
LSE |
15:10:53 |
|
246 |
3,851.0000 |
LSE |
15:11:10 |
|
348 |
3,855.0000 |
LSE |
15:11:20 |
|
101 |
3,853.0000 |
LSE |
15:12:10 |
|
856 |
3,852.0000 |
LSE |
15:12:36 |
|
185 |
3,851.0000 |
LSE |
15:12:37 |
|
116 |
3,851.0000 |
LSE |
15:12:37 |
|
101 |
3,852.0000 |
LSE |
15:12:55 |
|
800 |
3,854.0000 |
LSE |
15:13:57 |
|
119 |
3,854.0000 |
LSE |
15:13:57 |
|
32 |
3,851.0000 |
LSE |
15:14:35 |
|
54 |
3,851.0000 |
LSE |
15:14:35 |
|
821 |
3,852.0000 |
LSE |
15:15:52 |
|
345 |
3,851.0000 |
LSE |
15:16:05 |
|
308 |
3,851.0000 |
LSE |
15:16:05 |
|
166 |
3,850.0000 |
LSE |
15:16:13 |
|
105 |
3,853.0000 |
LSE |
15:17:15 |
|
3 |
3,852.0000 |
LSE |
15:17:42 |
|
100 |
3,852.0000 |
LSE |
15:17:42 |
|
12 |
3,852.0000 |
LSE |
15:17:42 |
|
1,085 |
3,852.0000 |
LSE |
15:18:29 |
|
196 |
3,851.0000 |
LSE |
15:19:23 |
|
100 |
3,851.0000 |
LSE |
15:19:23 |
|
100 |
3,851.0000 |
LSE |
15:19:23 |
|
300 |
3,851.0000 |
LSE |
15:19:23 |
|
132 |
3,851.0000 |
LSE |
15:19:27 |
|
494 |
3,851.0000 |
LSE |
15:19:27 |
|
201 |
3,851.0000 |
LSE |
15:19:27 |
|
668 |
3,852.0000 |
LSE |
15:20:20 |
|
443 |
3,858.0000 |
LSE |
15:22:16 |
|
88 |
3,858.0000 |
LSE |
15:22:16 |
|
190 |
3,858.0000 |
LSE |
15:22:16 |
|
21 |
3,857.0000 |
LSE |
15:22:27 |
|
607 |
3,857.0000 |
LSE |
15:22:27 |
|
160 |
3,856.0000 |
LSE |
15:22:32 |
|
614 |
3,855.0000 |
LSE |
15:22:45 |
|
214 |
3,854.0000 |
LSE |
15:22:52 |
|
14 |
3,854.0000 |
LSE |
15:22:54 |
|
64 |
3,854.0000 |
LSE |
15:23:06 |
|
162 |
3,854.0000 |
LSE |
15:23:06 |
|
24 |
3,853.0000 |
LSE |
15:23:26 |
|
43 |
3,853.0000 |
LSE |
15:23:27 |
|
120 |
3,851.0000 |
LSE |
15:24:07 |
|
277 |
3,850.0000 |
LSE |
15:24:08 |
|
211 |
3,848.0000 |
LSE |
15:24:29 |
|
607 |
3,849.0000 |
LSE |
15:25:52 |
|
108 |
3,852.0000 |
LSE |
15:29:24 |
|
2,742 |
3,852.0000 |
LSE |
15:29:24 |
|
238 |
3,853.0000 |
LSE |
15:31:05 |
|
229 |
3,853.0000 |
LSE |
15:31:05 |
|
420 |
3,855.0000 |
LSE |
15:33:13 |
|
100 |
3,855.0000 |
LSE |
15:33:13 |
|
327 |
3,855.0000 |
LSE |
15:33:13 |
|
100 |
3,855.0000 |
LSE |
15:33:13 |
|
123 |
3,855.0000 |
LSE |
15:33:13 |
|
100 |
3,855.0000 |
LSE |
15:33:13 |
|
900 |
3,855.0000 |
LSE |
15:33:13 |
|
100 |
3,855.0000 |
LSE |
15:33:13 |
|
100 |
3,855.0000 |
LSE |
15:33:13 |
|
100 |
3,855.0000 |
LSE |
15:33:13 |
|
559 |
3,855.0000 |
LSE |
15:33:13 |
|
431 |
3,852.0000 |
LSE |
15:33:20 |
|
1,691 |
3,854.0000 |
LSE |
15:35:56 |
|
391 |
3,854.0000 |
LSE |
15:36:31 |
|
1 |
3,852.0000 |
LSE |
15:37:10 |
|
75 |
3,852.0000 |
LSE |
15:37:25 |
|
1,286 |
3,854.0000 |
LSE |
15:39:11 |
|
39 |
3,853.0000 |
LSE |
15:39:53 |
|
392 |
3,853.0000 |
LSE |
15:39:55 |
|
514 |
3,852.0000 |
LSE |
15:40:13 |
|
3 |
3,852.0000 |
LSE |
15:40:13 |
|
666 |
3,852.0000 |
LSE |
15:40:13 |
|
140 |
3,851.0000 |
LSE |
15:40:29 |
|
154 |
3,849.0000 |
LSE |
15:40:36 |
|
113 |
3,849.0000 |
LSE |
15:40:36 |
|
4 |
3,849.0000 |
LSE |
15:42:15 |
|
110 |
3,849.0000 |
LSE |
15:42:15 |
|
194 |
3,848.0000 |
LSE |
15:42:31 |
|
468 |
3,848.0000 |
LSE |
15:42:31 |
|
687 |
3,847.0000 |
LSE |
15:43:04 |
|
192 |
3,849.0000 |
LSE |
15:44:11 |
|
472 |
3,849.0000 |
LSE |
15:44:25 |
|
218 |
3,848.0000 |
LSE |
15:44:31 |
|
328 |
3,848.0000 |
LSE |
15:44:31 |
|
100 |
3,848.0000 |
LSE |
15:44:31 |
|
74 |
3,848.0000 |
LSE |
15:44:39 |
|
100 |
3,848.0000 |
LSE |
15:45:01 |
|
100 |
3,848.0000 |
LSE |
15:45:01 |
|
85 |
3,848.0000 |
LSE |
15:45:13 |
|
2,754 |
3,850.0000 |
LSE |
15:50:24 |
|
1,423 |
3,850.0000 |
LSE |
15:50:24 |
|
327 |
3,849.0000 |
LSE |
15:51:06 |
|
100 |
3,849.0000 |
LSE |
15:51:06 |
|
100 |
3,849.0000 |
LSE |
15:51:06 |
|
429 |
3,851.0000 |
LSE |
15:51:27 |
|
87 |
3,851.0000 |
LSE |
15:51:27 |
|
240 |
3,851.0000 |
LSE |
15:51:27 |
|
1,046 |
3,852.0000 |
LSE |
15:52:54 |
|
50 |
3,853.0000 |
LSE |
15:54:19 |
|
50 |
3,853.0000 |
LSE |
15:54:19 |
|
100 |
3,853.0000 |
LSE |
15:54:19 |
|
58 |
3,853.0000 |
LSE |
15:54:19 |
|
450 |
3,853.0000 |
LSE |
15:54:19 |
|
430 |
3,853.0000 |
LSE |
15:54:19 |
|
1,005 |
3,853.0000 |
LSE |
15:54:31 |
|
686 |
3,853.0000 |
LSE |
15:54:54 |
|
559 |
3,853.0000 |
LSE |
15:56:13 |
|
352 |
3,850.0000 |
LSE |
15:59:21 |
|
183 |
3,849.0000 |
LSE |
15:59:23 |
|
500 |
3,849.0000 |
LSE |
15:59:23 |
|
500 |
3,849.0000 |
LSE |
15:59:23 |
|
500 |
3,849.0000 |
LSE |
15:59:23 |
|
669 |
3,849.0000 |
LSE |
15:59:23 |
|
331 |
3,847.0000 |
LSE |
15:59:26 |
|
275 |
3,846.0000 |
LSE |
15:59:52 |
|
1,010 |
3,846.0000 |
LSE |
16:01:18 |
|
367 |
3,845.0000 |
LSE |
16:01:33 |
|
92 |
3,844.0000 |
LSE |
16:02:12 |
|
178 |
3,843.0000 |
LSE |
16:02:43 |
|
704 |
3,843.0000 |
LSE |
16:02:43 |
|
569 |
3,842.0000 |
LSE |
16:02:58 |
|
846 |
3,843.0000 |
LSE |
16:05:02 |
|
1,067 |
3,843.0000 |
LSE |
16:05:02 |
|
1,033 |
3,842.0000 |
LSE |
16:05:07 |
|
585 |
3,843.0000 |
LSE |
16:06:16 |
|
684 |
3,843.0000 |
LSE |
16:06:16 |
|
190 |
3,843.0000 |
LSE |
16:06:16 |
|
1,174 |
3,844.0000 |
LSE |
16:07:35 |
|
2,327 |
3,844.0000 |
LSE |
16:07:35 |
|
468 |
3,844.0000 |
LSE |
16:07:35 |
|
239 |
3,844.0000 |
LSE |
16:07:36 |
|
238 |
3,844.0000 |
LSE |
16:07:36 |
|
89 |
3,844.0000 |
LSE |
16:07:36 |
|
124 |
3,844.0000 |
LSE |
16:08:10 |
|
1,253 |
3,845.0000 |
LSE |
16:11:00 |
|
248 |
3,846.0000 |
LSE |
16:12:55 |
|
108 |
3,846.0000 |
LSE |
16:12:55 |
|
542 |
3,846.0000 |
LSE |
16:12:55 |
|
6,292 |
3,846.0000 |
LSE |
16:13:38 |
|
22 |
3,845.0000 |
LSE |
16:15:07 |
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.
