FT Markets Data
Serco Group PLC

Transaction in Own Shares

Source: RNS
RNS Number : 9173D
Serco Group PLC
20 October 2025
 

Serco Group plc

Legal Entity Identifier: 549300PT2CIHYN5GWJ21

 

Transactions in own shares

 

Serco Group plc (the Company) announces the purchase of 257,001 ordinary shares of 2 pence each (the Ordinary Shares) through J.P. Morgan Securities plc on 17 October 2025.

 

The Company intends to hold all of the purchased Ordinary Shares in treasury.

 

Since the announcement of the share buy-back programme on 7 August 2025 (the Programme), the Company has purchased a total of 12,965,429 Ordinary Shares.

 

Following the transactions referred to in this announcement, the Company holds 12,965,429 Ordinary Shares in treasury and has 1,010,889,814 Ordinary Shares in issue (excluding treasury shares). The total number of Ordinary Shares with voting rights will be 1,010,889,814 which may be used by shareholders as the denominator for the calculations 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 Financial Conduct Authority's Disclosure Guidance and Transparency Rules.

 

The table below contains detailed information about the purchases referred to above.

 

Schedule of Purchases

 

Shares purchased: Serco Group plc (ISIN: GB0007973794)

 

Date of purchases: 17 October 2025

 

Investment firm: J.P. Morgan Securities plc

 

Aggregate information:

 

Venue

Aggregated number of ordinary shares purchased

Volume-weighted average price per share

Lowest price per share

Highest price per share

London Stock Exchange

257,001

242.5069

239.2000

246.0000

 

In accordance with Article 5(1)(b) of Regulation (EU) No. 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018) (the Market Abuse Regulation) detailed information about the individual purchases can be seen below.

 

Individual transactions:

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:05:35

1,616

239.6000

XLON

07002070000005342-E0OsTdkyzUKb

08:06:18

1,038

239.4000

XLON

05002050000004404-E0OsTdkyzWwM

08:06:18

647

239.4000

XLON

05002050000005084-E0OsTdkyzWwO

08:08:57

1,547

239.8000

XLON

07002070000006067-E0OsTdkyzdJx

08:10:21

700

239.8000

XLON

07002070000006715-E0OsTdkyzhYe

08:10:21

518

239.8000

XLON

07002070000006715-E0OsTdkyzhYg

08:11:01

100

239.8000

XLON

05002050000006849-E0OsTdkyzj8K

08:15:22

1,138

240.8000

XLON

05002050000008867-E0OsTdkyzuAU

08:15:22

531

240.8000

XLON

05002050000008867-E0OsTdkyzuAW

08:16:25

924

240.2000

XLON

07002070000007481-E0OsTdkyzx99

08:18:04

1,197

240.0000

XLON

05002050000007339-E0OsTdkz00mH

08:18:42

539

240.0000

XLON

07002070000015636-E0OsTdkz01sl

08:19:16

887

239.8000

XLON

07002070000007121-E0OsTdkz038C

08:19:22

632

239.4000

XLON

05002050000013858-E0OsTdkz03Mn

08:19:22

1,226

239.6000

XLON

05002050000017039-E0OsTdkz03MH

08:21:39

324

239.8000

XLON

05002050000022060-E0OsTdkz0AdZ

08:21:39

646

239.8000

XLON

05002050000022060-E0OsTdkz0Adb

08:21:39

184

239.8000

XLON

05002050000022060-E0OsTdkz0Add

08:29:48

869

240.2000

XLON

05002050000036933-E0OsTdkz0S1I

08:31:35

122

240.4000

XLON

07002070000039353-E0OsTdkz0Vjr

08:31:35

1,120

240.4000

XLON

07002070000039353-E0OsTdkz0Vjw

08:32:02

701

240.4000

XLON

07002070000040907-E0OsTdkz0WgE

08:33:01

600

240.4000

XLON

05002050000042068-E0OsTdkz0ZCs

08:33:01

895

240.4000

XLON

05002050000042068-E0OsTdkz0ZCy

08:35:29

959

240.6000

XLON

05002050000047623-E0OsTdkz0fKV

08:35:29

700

240.6000

XLON

05002050000047623-E0OsTdkz0fKZ

08:36:02

1,863

240.6000

XLON

07002070000048948-E0OsTdkz0gK3

08:37:43

373

240.6000

XLON

07002070000051076-E0OsTdkz0jcB

08:39:02

1,069

240.6000

XLON

07002070000051076-E0OsTdkz0loH

08:41:21

993

240.6000

XLON

05002050000053690-E0OsTdkz0qOX

08:42:42

313

240.6000

XLON

05002050000056030-E0OsTdkz0siK

08:42:42

817

240.6000

XLON

05002050000056030-E0OsTdkz0siN

08:44:22

962

240.6000

XLON

05002050000058036-E0OsTdkz0wc1

08:44:58

1,407

240.4000

XLON

05002050000045954-E0OsTdkz0xVj

08:50:12

708

240.4000

XLON

05002050000061117-E0OsTdkz169W

08:52:26

959

240.8000

XLON

05002050000066207-E0OsTdkz1A7w

08:53:52

809

240.8000

XLON

05002050000067416-E0OsTdkz1CL7

08:53:52

570

240.8000

XLON

05002050000067416-E0OsTdkz1CLA

08:53:53

207

240.6000

XLON

05002050000065877-E0OsTdkz1CMw

08:54:56

944

240.6000

XLON

05002050000065877-E0OsTdkz1Df4

08:56:16

1,055

240.4000

XLON

07002070000065079-E0OsTdkz1Fnr

08:59:16

857

240.6000

XLON

05002050000071167-E0OsTdkz1KWU

09:00:22

639

240.6000

XLON

05002050000073700-E0OsTdkz1MVE

09:02:43

979

240.6000

XLON

05002050000077540-E0OsTdkz1Q9o

09:03:20

493

240.4000

XLON

07002070000075068-E0OsTdkz1RkO

09:03:20

236

240.4000

XLON

07002070000075068-E0OsTdkz1RkQ

09:05:15

959

240.2000

XLON

05002050000072599-E0OsTdkz1WsC

09:09:24

762

240.0000

XLON

05002050000083782-E0OsTdkz1hpE

09:09:24

511

240.2000

XLON

07002070000084539-E0OsTdkz1hor

09:09:24

493

240.2000

XLON

07002070000084539-E0OsTdkz1hot

09:09:30

694

239.8000

XLON

05002050000082276-E0OsTdkz1iAO

09:12:43

1,046

239.8000

XLON

07002070000090643-E0OsTdkz1oF9

09:12:43

110

239.8000

XLON

07002070000090643-E0OsTdkz1oFB

09:17:44

732

239.6000

XLON

07002070000088682-E0OsTdkz1w4c

09:20:07

1,025

239.2000

XLON

05002050000097844-E0OsTdkz207e

09:23:52

877

239.4000

XLON

05002050000101212-E0OsTdkz25uE

09:25:23

586

239.8000

XLON

05002050000102485-E0OsTdkz281Z

09:28:43

700

240.0000

XLON

05002050000105300-E0OsTdkz2DG8

09:28:43

689

240.0000

XLON

05002050000105300-E0OsTdkz2DGA

09:29:24

729

240.0000

XLON

07002070000105949-E0OsTdkz2EPH

09:29:24

207

240.0000

XLON

07002070000105949-E0OsTdkz2EPJ

09:32:35

798

240.2000

XLON

07002070000108344-E0OsTdkz2Ilk

09:32:43

200

240.2000

XLON

07002070000108927-E0OsTdkz2Iy9

09:32:43

651

240.2000

XLON

07002070000108927-E0OsTdkz2IyB

09:37:04

1,305

240.4000

XLON

07002070000112452-E0OsTdkz2PD6

09:37:44

887

240.2000

XLON

05002050000110988-E0OsTdkz2Q1J

09:37:44

509

240.4000

XLON

05002050000112930-E0OsTdkz2Q0r

09:37:44

468

240.4000

XLON

05002050000112930-E0OsTdkz2Q0t

09:37:48

878

240.0000

XLON

05002050000107333-E0OsTdkz2QDn

09:42:44

747

240.0000

XLON

05002050000117073-E0OsTdkz2WXE

09:42:44

57

240.0000

XLON

05002050000117073-E0OsTdkz2WXG

09:46:00

523

239.8000

XLON

05002050000114406-E0OsTdkz2ZwQ

09:46:00

649

240.0000

XLON

05002050000119219-E0OsTdkz2ZwD

09:46:38

680

239.8000

XLON

07002070000120018-E0OsTdkz2b5U

09:54:24

1,094

240.0000

XLON

07002070000127044-E0OsTdkz2kK9

09:54:31

106

239.8000

XLON

05002050000122993-E0OsTdkz2kWt

09:56:02

96

239.8000

XLON

05002050000122993-E0OsTdkz2mze

09:56:50

96

239.8000

XLON

05002050000122993-E0OsTdkz2oB3

09:56:50

352

239.8000

XLON

05002050000122993-E0OsTdkz2oB5

09:58:30

973

239.8000

XLON

05002050000129297-E0OsTdkz2puT

10:00:09

741

239.8000

XLON

05002050000130487-E0OsTdkz2rc2

10:05:10

1,076

240.0000

XLON

07002070000132606-E0OsTdkz2wfc

10:07:12

1,189

240.2000

XLON

07002070000137123-E0OsTdkz2zg8

10:08:44

1,136

240.2000

XLON

05002050000138016-E0OsTdkz31RG

10:15:28

39

240.2000

XLON

05002050000138435-E0OsTdkz3DbY

10:15:28

863

240.2000

XLON

05002050000138435-E0OsTdkz3Dba

10:15:28

31

240.2000

XLON

05002050000138435-E0OsTdkz3DbT

10:15:28

44

240.2000

XLON

05002050000138435-E0OsTdkz3DbW

10:16:50

828

240.2000

XLON

07002070000145320-E0OsTdkz3HI6

10:16:50

397

240.2000

XLON

07002070000145320-E0OsTdkz3HI9

10:17:58

338

240.4000

XLON

07002070000146588-E0OsTdkz3L0y

10:22:10

523

241.0000

XLON

07002070000150025-E0OsTdkz3Rs7

10:22:10

664

241.0000

XLON

05002050000149696-E0OsTdkz3Rri

10:22:45

969

241.0000

XLON

05002050000150095-E0OsTdkz3SaD

10:23:20

854

240.8000

XLON

07002070000149262-E0OsTdkz3TOZ

10:23:20

642

240.8000

XLON

07002070000149262-E0OsTdkz3TOb

10:24:25

285

240.8000

XLON

07002070000151474-E0OsTdkz3Uc7

10:24:25

290

240.8000

XLON

07002070000151474-E0OsTdkz3UcB

10:55:28

880

240.8000

XLON

05002050000171891-E0OsTdkz4247

10:55:28

879

240.8000

XLON

05002050000171891-E0OsTdkz423k

10:56:00

357

240.8000

XLON

05002050000171902-E0OsTdkz42Ym

10:56:00

1,242

240.8000

XLON

05002050000171902-E0OsTdkz42Yo

10:56:54

1,052

240.8000

XLON

05002050000172203-E0OsTdkz43wT

10:56:54

1,708

240.8000

XLON

05002050000172203-E0OsTdkz43wR

10:57:00

129

240.8000

XLON

05002050000172834-E0OsTdkz448y

10:57:00

13

240.8000

XLON

05002050000172834-E0OsTdkz4490

10:57:00

18

240.8000

XLON

05002050000172834-E0OsTdkz4492

10:57:44

31

240.8000

XLON

05002050000172834-E0OsTdkz44mA

10:57:44

1,876

240.8000

XLON

05002050000172834-E0OsTdkz44mC

10:58:34

1,688

240.8000

XLON

05002050000173682-E0OsTdkz45OF

11:00:14

906

240.8000

XLON

05002050000174967-E0OsTdkz47Zp

11:01:06

1,022

240.8000

XLON

05002050000175841-E0OsTdkz49IT

11:02:46

201

240.8000

XLON

05002050000176839-E0OsTdkz4BIu

11:02:46

638

240.8000

XLON

05002050000176839-E0OsTdkz4BIw

11:04:26

194

240.8000

XLON

05002050000177828-E0OsTdkz4DjZ

11:04:26

80

240.8000

XLON

05002050000177828-E0OsTdkz4Djb

11:05:00

96

240.8000

XLON

05002050000177828-E0OsTdkz4EWg

11:05:00

284

240.8000

XLON

05002050000177828-E0OsTdkz4EWx

11:05:00

255

240.8000

XLON

05002050000177828-E0OsTdkz4EWz

11:08:23

833

241.0000

XLON

05002050000180031-E0OsTdkz4HJQ

11:08:34

645

240.8000

XLON

07002070000179185-E0OsTdkz4HS0

11:08:34

213

240.8000

XLON

07002070000179185-E0OsTdkz4HS3

11:14:26

562

241.0000

XLON

07002070000184312-E0OsTdkz4MCd

11:14:26

242

241.0000

XLON

07002070000184312-E0OsTdkz4MCf

11:16:06

62

241.0000

XLON

07002070000185316-E0OsTdkz4Ngy

11:16:06

575

241.0000

XLON

07002070000185316-E0OsTdkz4Nh0

11:16:06

200

241.0000

XLON

07002070000185316-E0OsTdkz4Nh2

11:19:28

797

241.2000

XLON

05002050000187355-E0OsTdkz4SZ1

11:22:46

935

241.2000

XLON

05002050000189286-E0OsTdkz4VMu

11:24:35

1,154

241.2000

XLON

05002050000190234-E0OsTdkz4Wma

11:30:26

95

241.6000

XLON

07002070000194094-E0OsTdkz4cCu

11:30:26

10

241.6000

XLON

07002070000194094-E0OsTdkz4cCw

11:31:08

939

241.6000

XLON

07002070000194681-E0OsTdkz4e0t

11:33:53

1,284

241.6000

XLON

07002070000197110-E0OsTdkz4iRo

11:36:06

972

241.6000

XLON

07002070000198662-E0OsTdkz4kri

11:37:49

139

241.6000

XLON

05002050000199420-E0OsTdkz4mbf

11:38:29

869

241.6000

XLON

05002050000199420-E0OsTdkz4n1y

11:40:09

147

241.4000

XLON

07002070000191914-E0OsTdkz4os4

11:44:45

185

241.4000

XLON

07002070000191914-E0OsTdkz4tAg

11:52:49

500

241.4000

XLON

05002050000205167-E0OsTdkz52cM

11:52:49

570

241.4000

XLON

07002070000191914-E0OsTdkz52cI

11:52:49

37

241.4000

XLON

05002050000205167-E0OsTdkz52cK

11:52:49

1,863

241.6000

XLON

05002050000209333-E0OsTdkz52c1

11:52:51

619

241.2000

XLON

07002070000201449-E0OsTdkz52gD

11:54:29

1,075

241.6000

XLON

07002070000210807-E0OsTdkz54fM

11:56:14

799

241.8000

XLON

05002050000211526-E0OsTdkz56pv

12:00:00

884

241.6000

XLON

07002070000213048-E0OsTdkz5BXn

12:01:09

952

241.8000

XLON

07002070000215993-E0OsTdkz5EMV

12:03:49

656

241.8000

XLON

05002050000217229-E0OsTdkz5H9c

12:04:29

443

241.8000

XLON

05002050000217697-E0OsTdkz5HdZ

12:04:29

196

241.8000

XLON

05002050000217697-E0OsTdkz5Hdc

12:06:09

926

241.8000

XLON

05002050000218962-E0OsTdkz5JHM

12:08:29

184

241.6000

XLON

07002070000217118-E0OsTdkz5Lr9

12:08:29

165

241.6000

XLON

07002070000217118-E0OsTdkz5LrE

12:08:58

240

241.6000

XLON

07002070000217118-E0OsTdkz5MDa

12:08:58

198

241.6000

XLON

07002070000217118-E0OsTdkz5MDc

12:09:56

732

241.6000

XLON

07002070000221932-E0OsTdkz5Quo

12:12:12

576

241.6000

XLON

05002050000224385-E0OsTdkz5U39

12:27:21

1,268

242.0000

XLON

07002070000239423-E0OsTdkz5wUk

12:27:50

207

242.0000

XLON

07002070000239701-E0OsTdkz5wr9

12:27:50

912

242.0000

XLON

07002070000239701-E0OsTdkz5wrB

12:30:39

1,000

242.2000

XLON

05002050000241038-E0OsTdkz60kf

12:31:11

1,087

242.2000

XLON

05002050000241730-E0OsTdkz61yg

12:32:51

953

242.2000

XLON

07002070000243349-E0OsTdkz64z2

12:34:42

841

242.2000

XLON

05002050000243946-E0OsTdkz66d5

12:34:42

9

242.2000

XLON

05002050000243946-E0OsTdkz66d7

12:36:11

646

242.2000

XLON

07002070000245625-E0OsTdkz68QX

12:38:52

215

242.2000

XLON

05002050000246846-E0OsTdkz6Bi1

12:38:52

475

242.2000

XLON

05002050000246846-E0OsTdkz6Bi3

12:40:32

273

242.2000

XLON

07002070000248072-E0OsTdkz6DPM

12:40:32

503

242.2000

XLON

07002070000248072-E0OsTdkz6DPP

12:41:12

737

242.2000

XLON

07002070000248435-E0OsTdkz6E18

12:41:12

90

242.2000

XLON

07002070000248435-E0OsTdkz6E1A

12:44:32

118

242.2000

XLON

05002050000249900-E0OsTdkz6HPG

12:44:33

545

242.2000

XLON

05002050000249900-E0OsTdkz6HQl

12:45:12

117

242.0000

XLON

07002070000240687-E0OsTdkz6HsS

12:45:50

142

242.0000

XLON

07002070000240687-E0OsTdkz6Idk

12:48:24

822

242.6000

XLON

07002070000252885-E0OsTdkz6M2C

12:49:33

863

242.6000

XLON

07002070000253819-E0OsTdkz6N0b

12:54:23

256

242.6000

XLON

07002070000255241-E0OsTdkz6Shj

12:54:23

267

242.6000

XLON

07002070000255241-E0OsTdkz6Shh

12:55:12

786

242.6000

XLON

05002050000258048-E0OsTdkz6TRA

12:55:12

78

242.6000

XLON

05002050000258048-E0OsTdkz6TR6

12:56:13

666

242.6000

XLON

07002070000259587-E0OsTdkz6Udh

12:57:53

535

242.6000

XLON

05002050000260369-E0OsTdkz6W9E

12:59:33

650

242.6000

XLON

05002050000261411-E0OsTdkz6Y5D

13:01:13

788

242.6000

XLON

05002050000262764-E0OsTdkz6aQn

13:02:54

523

242.6000

XLON

05002050000264290-E0OsTdkz6cGa

13:04:34

523

242.6000

XLON

05002050000265787-E0OsTdkz6eUG

13:06:14

201

242.6000

XLON

07002070000267462-E0OsTdkz6gi6

13:06:14

479

242.6000

XLON

07002070000267462-E0OsTdkz6gi9

13:07:54

523

242.6000

XLON

05002050000268317-E0OsTdkz6i9y

13:09:34

628

242.6000

XLON

05002050000269483-E0OsTdkz6jOL

13:12:14

523

242.6000

XLON

07002070000271482-E0OsTdkz6lPx

13:14:34

573

242.6000

XLON

07002070000273783-E0OsTdkz6p5u

13:16:18

628

242.6000

XLON

07002070000275013-E0OsTdkz6rF3

13:18:54

725

242.6000

XLON

05002050000276660-E0OsTdkz6syw

13:20:46

545

242.6000

XLON

07002070000278007-E0OsTdkz6v35

13:20:46

140

242.6000

XLON

07002070000278007-E0OsTdkz6v37

13:21:50

576

243.2000

XLON

07002070000278630-E0OsTdkz6w2i

13:24:40

523

243.2000

XLON

07002070000279240-E0OsTdkz6y2r

13:26:14

311

243.2000

XLON

05002050000281215-E0OsTdkz704O

13:27:54

300

243.2000

XLON

05002050000282270-E0OsTdkz71Cx

13:27:54

604

243.2000

XLON

05002050000282270-E0OsTdkz71Cz

13:28:44

135

243.0000

XLON

05002050000278303-E0OsTdkz72EU

13:28:44

545

243.0000

XLON

05002050000278303-E0OsTdkz72EK

13:30:24

785

243.0000

XLON

05002050000283140-E0OsTdkz743n

13:33:31

64

243.0000

XLON

05002050000286041-E0OsTdkz783P

13:47:13

1,103

243.2000

XLON

05002050000293857-E0OsTdkz7M2q

13:47:13

782

243.2000

XLON

07002070000287700-E0OsTdkz7M2l

13:47:13

673

243.2000

XLON

07002070000292465-E0OsTdkz7M2n

13:48:54

155

243.2000

XLON

05002050000295567-E0OsTdkz7NqL

13:49:16

1,275

243.2000

XLON

05002050000295567-E0OsTdkz7OH4

13:50:34

1,375

243.2000

XLON

07002070000296748-E0OsTdkz7POY

13:54:59

1,089

243.2000

XLON

05002050000296689-E0OsTdkz7TFP

13:54:59

112

243.2000

XLON

05002050000296689-E0OsTdkz7TFR

13:57:11

1,198

243.2000

XLON

07002070000300116-E0OsTdkz7VYE

13:57:54

993

243.2000

XLON

05002050000300698-E0OsTdkz7Waq

13:58:22

499

243.0000

XLON

05002050000286041-E0OsTdkz7Xct

13:58:22

94

243.0000

XLON

05002050000286041-E0OsTdkz7Xcv

14:06:26

1,883

243.2000

XLON

07002070000305817-E0OsTdkz7icy

14:07:56

1,390

243.2000

XLON

07002070000307148-E0OsTdkz7jtW

14:10:12

78

243.2000

XLON

07002070000308311-E0OsTdkz7m2U

14:10:12

940

243.2000

XLON

07002070000308311-E0OsTdkz7m2W

14:11:48

830

243.2000

XLON

07002070000309167-E0OsTdkz7nCs

14:11:52

86

243.2000

XLON

07002070000309167-E0OsTdkz7nKT

14:12:03

891

243.2000

XLON

07002070000309167-E0OsTdkz7nSB

14:13:03

167

243.2000

XLON

07002070000310065-E0OsTdkz7osR

14:13:03

563

243.2000

XLON

07002070000310065-E0OsTdkz7osT

14:13:32

78

243.0000

XLON

07002070000301962-E0OsTdkz7p9h

14:25:25

2,107

243.6000

XLON

05002050000318000-E0OsTdkz7zpe

14:26:52

2,607

243.6000

XLON

07002070000318860-E0OsTdkz81Pe

14:27:57

1,940

243.6000

XLON

07002070000320201-E0OsTdkz8351

14:29:43

2,212

243.6000

XLON

07002070000321859-E0OsTdkz85Pc

14:32:02

2,058

243.6000

XLON

05002050000324916-E0OsTdkz8FpE

14:32:56

1,435

243.4000

XLON

05002050000317042-E0OsTdkz8IvF

14:32:56

27

243.4000

XLON

05002050000317042-E0OsTdkz8IvH

14:32:56

832

243.4000

XLON

05002050000317042-E0OsTdkz8IsA

14:32:57

893

243.4000

XLON

05002050000327710-E0OsTdkz8Ix0

14:34:37

1,195

243.8000

XLON

07002070000330299-E0OsTdkz8N1G

14:34:37

287

243.8000

XLON

07002070000330299-E0OsTdkz8N1I

14:37:38

956

243.8000

XLON

05002050000333946-E0OsTdkz8Xcz

14:38:33

842

243.8000

XLON

05002050000334396-E0OsTdkz8aqd

14:38:33

596

243.8000

XLON

05002050000334396-E0OsTdkz8aqf

14:38:33

103

243.8000

XLON

05002050000334396-E0OsTdkz8aqU

14:40:13

102

243.8000

XLON

05002050000336453-E0OsTdkz8fpF

14:40:19

813

243.8000

XLON

05002050000336453-E0OsTdkz8gEU

14:40:26

557

243.8000

XLON

05002050000336453-E0OsTdkz8gb7

14:41:17

1,044

243.8000

XLON

07002070000338704-E0OsTdkz8idB

14:43:29

685

244.0000

XLON

07002070000340696-E0OsTdkz8oHD

14:43:29

718

244.0000

XLON

07002070000340696-E0OsTdkz8oHF

14:45:13

84

244.2000

XLON

07002070000342800-E0OsTdkz8t3o

14:45:13

903

244.2000

XLON

07002070000342800-E0OsTdkz8t3t

14:46:54

84

244.2000

XLON

07002070000344905-E0OsTdkz8xhT

14:47:01

48

244.2000

XLON

07002070000344905-E0OsTdkz8y0T

14:47:19

895

244.2000

XLON

07002070000344905-E0OsTdkz8yiQ

14:47:57

1,662

244.6000

XLON

05002050000346622-E0OsTdkz90Lv

14:48:12

798

244.4000

XLON

07002070000346939-E0OsTdkz91Hq

14:49:40

879

244.6000

XLON

07002070000348842-E0OsTdkz95OA

14:51:17

1,449

244.6000

XLON

05002050000350114-E0OsTdkz9963

14:54:38

69

244.8000

XLON

05002050000353467-E0OsTdkz9HJO

14:54:38

210

244.8000

XLON

05002050000353467-E0OsTdkz9HJQ

14:54:38

55

244.8000

XLON

05002050000353467-E0OsTdkz9HJS

14:55:56

799

244.8000

XLON

07002070000354837-E0OsTdkz9KaV

14:55:57

148

244.8000

XLON

07002070000354837-E0OsTdkz9Kc2

14:55:57

12

244.8000

XLON

07002070000354837-E0OsTdkz9Kbz

14:56:17

1,568

244.8000

XLON

07002070000355533-E0OsTdkz9LHw

14:59:54

262

244.6000

XLON

05002050000351771-E0OsTdkz9UVG

15:00:13

772

244.6000

XLON

05002050000351771-E0OsTdkz9WNS

15:00:13

1,731

244.6000

XLON

07002070000357032-E0OsTdkz9WNU

15:01:18

1,446

244.8000

XLON

07002070000361379-E0OsTdkz9a9F

15:01:18

18

244.8000

XLON

07002070000361379-E0OsTdkz9a9H

15:03:27

1,205

245.0000

XLON

05002050000363334-E0OsTdkz9h3m

15:04:16

1,141

245.0000

XLON

07002070000364436-E0OsTdkz9jf3

15:05:06

976

245.0000

XLON

07002070000365137-E0OsTdkz9mAg

15:06:18

140

245.6000

XLON

05002050000366986-E0OsTdkz9rVU

15:06:18

750

245.6000

XLON

05002050000366986-E0OsTdkz9rVW

15:06:18

47

245.6000

XLON

05002050000366986-E0OsTdkz9rVY

15:08:47

1,189

245.6000

XLON

05002050000369966-E0OsTdkz9y1E

15:09:38

89

245.8000

XLON

05002050000370823-E0OsTdkz9zmW

15:10:38

52

245.8000

XLON

07002070000372042-E0OsTdkzA22u

15:11:18

21

245.8000

XLON

07002070000372738-E0OsTdkzA3SO

15:12:35

704

245.6000

XLON

05002050000373389-E0OsTdkzA6th

15:12:35

838

245.6000

XLON

05002050000373389-E0OsTdkzA6tb

15:13:41

859

245.6000

XLON

07002070000374495-E0OsTdkzA95F

15:14:04

731

245.6000

XLON

07002070000374495-E0OsTdkzA9r9

15:15:13

1,273

245.6000

XLON

05002050000376064-E0OsTdkzADQc

15:16:36

1,147

245.8000

XLON

05002050000377771-E0OsTdkzAHt5

15:17:59

1,158

246.0000

XLON

05002050000379729-E0OsTdkzALix

15:18:54

563

245.8000

XLON

05002050000379484-E0OsTdkzANjK

15:18:54

686

245.8000

XLON

07002070000379986-E0OsTdkzANjM

15:21:36

992

245.4000

XLON

07002070000370223-E0OsTdkzATzA

15:21:36

630

245.4000

XLON

07002070000381666-E0OsTdkzATzE

15:21:36

526

245.4000

XLON

07002070000383328-E0OsTdkzATzG

15:22:58

1,176

245.0000

XLON

07002070000385535-E0OsTdkzAXLP

15:22:58

113

245.0000

XLON

07002070000385535-E0OsTdkzAXLR

15:27:10

1,176

245.0000

XLON

05002050000386795-E0OsTdkzAhKy

15:30:50

654

244.8000

XLON

05002050000390145-E0OsTdkzAo5g

15:30:50

1,010

244.8000

XLON

05002050000390145-E0OsTdkzAo5j

15:31:19

137

244.8000

XLON

07002070000394212-E0OsTdkzAp9R

15:31:19

1,400

244.8000

XLON

07002070000394212-E0OsTdkzAp9T

15:31:25

1,217

244.6000

XLON

05002050000381375-E0OsTdkzApJP

15:34:27

983

244.6000

XLON

07002070000396112-E0OsTdkzAwjf

15:34:39

1,455

244.6000

XLON

05002050000397337-E0OsTdkzAx45

15:35:23

983

244.4000

XLON

05002050000395784-E0OsTdkzAzNM

15:36:19

612

244.4000

XLON

05002050000399553-E0OsTdkzB1J4

15:36:19

519

244.4000

XLON

05002050000399553-E0OsTdkzB1J6

15:39:00

441

244.4000

XLON

05002050000402301-E0OsTdkzB6zz

15:39:00

88

244.4000

XLON

05002050000402301-E0OsTdkzB701

15:39:00

169

244.4000

XLON

05002050000402301-E0OsTdkzB703

15:39:00

228

244.4000

XLON

05002050000402301-E0OsTdkzB705

15:39:40

1,007

244.4000

XLON

05002050000402953-E0OsTdkzB8B2

15:41:20

855

244.6000

XLON

07002070000405197-E0OsTdkzBBvv

15:41:20

506

244.6000

XLON

07002070000405197-E0OsTdkzBBvx

15:43:00

125

244.6000

XLON

05002050000406464-E0OsTdkzBFQK

15:43:00

721

244.6000

XLON

05002050000406464-E0OsTdkzBFQM

15:43:00

168

244.6000

XLON

05002050000406464-E0OsTdkzBFQO

15:43:00

136

244.6000

XLON

05002050000406464-E0OsTdkzBFQQ

15:45:21

1,284

244.2000

XLON

07002070000408820-E0OsTdkzBKA8

15:45:23

1,263

244.0000

XLON

07002070000401580-E0OsTdkzBKBp

15:46:23

849

244.2000

XLON

05002050000410203-E0OsTdkzBMWs

15:46:29

174

244.0000

XLON

07002070000410542-E0OsTdkzBMvs

15:48:00

158

244.2000

XLON

05002050000411806-E0OsTdkzBPs8

15:48:09

158

244.2000

XLON

05002050000411806-E0OsTdkzBQR7

15:50:29

559

244.2000

XLON

05002050000411806-E0OsTdkzBUvF

15:50:29

653

244.2000

XLON

05002050000413421-E0OsTdkzBUvL

15:51:20

1,007

244.0000

XLON

07002070000410542-E0OsTdkzBWry

15:51:20

1,217

244.2000

XLON

07002070000415535-E0OsTdkzBWot

15:53:00

997

244.2000

XLON

05002050000416835-E0OsTdkzBZz5

15:53:38

831

243.8000

XLON

07002070000417243-E0OsTdkzBbHa

15:54:40

728

244.0000

XLON

05002050000418201-E0OsTdkzBd97

15:56:21

75

244.0000

XLON

05002050000420481-E0OsTdkzBhm2

15:56:21

185

244.0000

XLON

05002050000420481-E0OsTdkzBhm4

15:56:21

705

244.0000

XLON

05002050000420481-E0OsTdkzBhm6

15:58:01

485

244.0000

XLON

07002070000422525-E0OsTdkzBl4o

15:58:01

990

244.0000

XLON

07002070000422525-E0OsTdkzBl4q

15:59:41

510

244.0000

XLON

07002070000424102-E0OsTdkzBoP4

15:59:41

971

244.0000

XLON

07002070000424102-E0OsTdkzBoP6

16:00:12

946

243.6000

XLON

07002070000418630-E0OsTdkzBpPT

16:01:22

1,045

243.6000

XLON

05002050000425648-E0OsTdkzBsi6

16:03:03

736

243.8000

XLON

05002050000427385-E0OsTdkzBwJl

16:03:03

430

243.8000

XLON

05002050000427385-E0OsTdkzBwJn

16:06:52

1,817

244.0000

XLON

07002070000431871-E0OsTdkzC3iW

16:08:40

204

243.8000

XLON

07002070000433116-E0OsTdkzC7Mc

16:08:40

1,710

243.8000

XLON

07002070000433116-E0OsTdkzC7Me

16:10:43

290

244.0000

XLON

07002070000435822-E0OsTdkzCBRA

16:10:43

750

244.0000

XLON

07002070000435822-E0OsTdkzCBRC

16:10:43

482

244.0000

XLON

07002070000435822-E0OsTdkzCBRE

16:11:23

1,018

244.0000

XLON

07002070000436597-E0OsTdkzCCsr

16:11:23

255

244.0000

XLON

07002070000436597-E0OsTdkzCCst

16:12:47

1,614

243.6000

XLON

07002070000434681-E0OsTdkzCG07

16:13:03

1,349

243.6000

XLON

07002070000438433-E0OsTdkzCGLs

16:14:43

1,110

243.6000

XLON

07002070000440156-E0OsTdkzCJKh

16:16:36

380

243.6000

XLON

07002070000441431-E0OsTdkzCN85

16:16:50

92

243.6000

XLON

07002070000441431-E0OsTdkzCNee

16:17:23

952

243.8000

XLON

07002070000441719-E0OsTdkzCOt5

16:18:03

1,771

243.8000

XLON

07002070000441891-E0OsTdkzCQYc

16:18:31

1,534

243.6000

XLON

07002070000441431-E0OsTdkzCRn1

16:20:45

99

243.8000

XLON

07002070000442687-E0OsTdkzCVst

16:20:45

1,300

243.8000

XLON

07002070000442687-E0OsTdkzCVsv

16:20:45

96

243.8000

XLON

07002070000442687-E0OsTdkzCVsx

16:21:23

771

243.8000

XLON

05002050000442432-E0OsTdkzCWvJ

16:21:23

656

243.8000

XLON

05002050000442432-E0OsTdkzCWvL

16:23:03

1,922

243.6000

XLON

05002050000442820-E0OsTdkzCaEj

16:24:40

284

243.8000

XLON

05002050000443122-E0OsTdkzCdTB

16:24:40

802

243.8000

XLON

07002070000443575-E0OsTdkzCdT9

16:24:40

381

243.8000

XLON

05002050000443122-E0OsTdkzCdTE

16:24:43

1,223

243.8000

XLON

05002050000443157-E0OsTdkzCdZW

16:27:23

1,175

244.0000

XLON

07002070000444397-E0OsTdkzCkyP

16:28:03

744

244.2000

XLON

05002050000444051-E0OsTdkzCmRP

16:28:54

1,077

243.8000

XLON

07002070000444117-E0OsTdkzCoNh

 

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
 
 
POSMRBFTMTIBBJA