FT Markets Data
Serco Group PLC

Transaction in Own Shares

Source: RNS
RNS Number : 2729E
Serco Group PLC
22 October 2025
 

Serco Group plc

Legal Entity Identifier: 549300PT2CIHYN5GWJ21

 

Transactions in own shares

 

Serco Group plc (the Company) announces the purchase of 256,000 ordinary shares of 2 pence each (the Ordinary Shares) through J.P. Morgan Securities plc on 21 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 13,475,206 Ordinary Shares.

 

Following the transactions referred to in this announcement, the Company holds 13,475,206 Ordinary Shares in treasury and has 1,010,380,037 Ordinary Shares in issue (excluding treasury shares). The total number of Ordinary Shares with voting rights will be 1,010,380,037 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: 21 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

256,000

245.7777

244.4000

247.2000

 

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

08:01:04

212

244.6000

XLON

07002070000003398-E0OvNTgh4qXK

08:01:04

999

244.6000

XLON

07002070000003398-E0OvNTgh4qXM

08:02:41

1,191

244.4000

XLON

07002070000003739-E0OvNTgh4vO6

08:12:05

28

245.0000

XLON

05002050000005289-E0OvNTgh5Adc

08:12:05

567

245.0000

XLON

05002050000005289-E0OvNTgh5Ade

08:18:07

18

245.2000

XLON

05002050000005452-E0OvNTgh5HEV

08:19:42

1,748

245.2000

XLON

05002050000005452-E0OvNTgh5ItV

08:19:43

600

245.2000

XLON

05002050000010677-E0OvNTgh5Iuh

08:19:43

385

245.2000

XLON

05002050000010677-E0OvNTgh5Iuj

08:19:44

876

245.2000

XLON

05002050000010684-E0OvNTgh5Ivo

08:19:51

1,139

245.2000

XLON

07002070000010710-E0OvNTgh5JFk

08:26:55

764

245.2000

XLON

05002050000011621-E0OvNTgh5Pyl

08:26:55

553

245.2000

XLON

05002050000011621-E0OvNTgh5Pyo

08:29:57

1,634

245.2000

XLON

07002070000018067-E0OvNTgh5Smb

08:29:58

1,655

245.2000

XLON

05002050000021152-E0OvNTgh5SnH

08:29:59

918

245.2000

XLON

05002050000021159-E0OvNTgh5Sod

08:29:59

597

245.2000

XLON

05002050000021159-E0OvNTgh5Sof

08:30:17

15

245.0000

XLON

07002070000005315-E0OvNTgh5TZI

08:32:47

24

245.4000

XLON

07002070000023895-E0OvNTgh5WLk

08:32:47

5

245.4000

XLON

07002070000023895-E0OvNTgh5WLm

08:40:08

492

245.8000

XLON

07002070000032342-E0OvNTgh5e9Q

08:41:26

1,102

246.0000

XLON

05002050000033667-E0OvNTgh5fW7

08:41:27

1,255

246.0000

XLON

07002070000033697-E0OvNTgh5fXI

08:41:28

550

246.0000

XLON

07002070000033712-E0OvNTgh5fXq

08:41:28

701

246.0000

XLON

07002070000033712-E0OvNTgh5fXs

08:41:28

500

246.0000

XLON

07002070000033712-E0OvNTgh5fXu

08:41:29

1,287

246.0000

XLON

07002070000033729-E0OvNTgh5fYT

08:41:30

1,496

245.8000

XLON

07002070000032353-E0OvNTgh5faf

08:41:36

1,088

245.6000

XLON

05002050000032297-E0OvNTgh5fo6

08:44:09

990

245.2000

XLON

07002070000035499-E0OvNTgh5hnd

08:44:49

1,287

245.2000

XLON

07002070000035867-E0OvNTgh5iGY

08:46:01

920

245.2000

XLON

05002050000036642-E0OvNTgh5jAx

08:46:01

521

245.2000

XLON

05002050000036642-E0OvNTgh5jAz

08:46:01

425

245.2000

XLON

05002050000036642-E0OvNTgh5jB1

08:47:41

49

245.2000

XLON

07002070000037414-E0OvNTgh5kY5

08:47:41

509

245.2000

XLON

07002070000037414-E0OvNTgh5kY7

08:47:41

565

245.2000

XLON

07002070000037414-E0OvNTgh5kY9

08:49:21

14

245.0000

XLON

07002070000038275-E0OvNTgh5lqF

09:00:12

26

245.0000

XLON

07002070000038284-E0OvNTgh5v4I

09:00:12

70

245.0000

XLON

07002070000038284-E0OvNTgh5v4G

09:00:29

1,116

245.0000

XLON

07002070000038284-E0OvNTgh5vOi

09:03:11

1,323

245.2000

XLON

07002070000045069-E0OvNTgh5xwm

09:04:11

1,497

245.2000

XLON

05002050000047864-E0OvNTgh5z6z

09:04:51

1,176

245.2000

XLON

07002070000048358-E0OvNTgh5zha

09:05:51

20

245.2000

XLON

07002070000049091-E0OvNTgh60gr

09:05:51

511

245.2000

XLON

07002070000049091-E0OvNTgh60gt

09:06:01

965

245.2000

XLON

07002070000049191-E0OvNTgh60s5

09:06:01

179

245.2000

XLON

07002070000049191-E0OvNTgh60rX

09:06:01

178

245.2000

XLON

07002070000049191-E0OvNTgh60rZ

09:08:41

10

245.2000

XLON

07002070000051004-E0OvNTgh63IC

09:08:41

20

245.2000

XLON

07002070000051004-E0OvNTgh63IE

09:08:41

623

245.2000

XLON

07002070000051004-E0OvNTgh63IG

09:10:11

4

245.0000

XLON

05002050000051385-E0OvNTgh64on

09:10:56

1,066

245.0000

XLON

05002050000051385-E0OvNTgh65Ww

09:11:01

1,390

245.0000

XLON

07002070000052270-E0OvNTgh65Z9

09:12:41

10

245.0000

XLON

05002050000053322-E0OvNTgh67Fu

09:12:41

20

245.0000

XLON

05002050000053322-E0OvNTgh67Fw

09:13:41

915

245.0000

XLON

05002050000054257-E0OvNTgh68TA

09:15:15

100

244.8000

XLON

05002050000034939-E0OvNTgh6A6X

09:16:01

1,109

245.0000

XLON

07002070000056260-E0OvNTgh6Alq

09:18:41

1,104

245.0000

XLON

07002070000058485-E0OvNTgh6DyE

09:19:21

1,165

245.0000

XLON

07002070000058971-E0OvNTgh6Ecb

09:22:41

13

245.0000

XLON

07002070000061318-E0OvNTgh6HtA

09:22:41

562

245.0000

XLON

07002070000061318-E0OvNTgh6HtC

09:22:41

378

245.0000

XLON

07002070000061318-E0OvNTgh6HtE

09:24:21

6

245.0000

XLON

05002050000062437-E0OvNTgh6J18

09:24:21

620

245.0000

XLON

05002050000062437-E0OvNTgh6J1A

09:26:01

982

245.0000

XLON

05002050000063335-E0OvNTgh6Ki6

09:27:47

377

244.8000

XLON

05002050000034939-E0OvNTgh6M8h

09:29:01

614

244.8000

XLON

05002050000034939-E0OvNTgh6MuA

09:32:41

7

244.8000

XLON

05002050000067030-E0OvNTgh6Pse

09:32:41

562

244.8000

XLON

05002050000067030-E0OvNTgh6Psg

09:34:21

1,467

244.6000

XLON

07002070000067871-E0OvNTgh6RRX

09:39:51

15

244.6000

XLON

05002050000068661-E0OvNTgh6URT

09:39:51

961

244.6000

XLON

05002050000068661-E0OvNTgh6URV

09:41:01

1,096

244.6000

XLON

05002050000071128-E0OvNTgh6V9L

09:42:41

511

244.6000

XLON

05002050000072223-E0OvNTgh6WFC

09:42:41

392

244.6000

XLON

05002050000072223-E0OvNTgh6WFE

09:51:25

933

244.6000

XLON

05002050000073082-E0OvNTgh6c2G

09:52:28

148

244.4000

XLON

07002070000065087-E0OvNTgh6cpm

09:52:28

887

244.4000

XLON

07002070000065087-E0OvNTgh6cpp

09:52:41

564

244.4000

XLON

07002070000077130-E0OvNTgh6d0w

09:56:08

1,501

244.6000

XLON

05002050000077834-E0OvNTgh6faN

09:58:13

636

244.6000

XLON

07002070000079755-E0OvNTgh6gxD

10:01:36

283

244.8000

XLON

07002070000081632-E0OvNTgh6jDA

10:01:36

145

244.8000

XLON

07002070000081632-E0OvNTgh6jD6

10:05:22

1,191

245.0000

XLON

07002070000083673-E0OvNTgh6mAG

10:06:01

1,160

244.8000

XLON

07002070000081632-E0OvNTgh6mSX

10:06:01

1,175

245.0000

XLON

05002050000083930-E0OvNTgh6mSF

10:07:41

177

244.8000

XLON

07002070000084769-E0OvNTgh6nLU

10:07:41

982

244.8000

XLON

07002070000084769-E0OvNTgh6nLW

10:11:01

1,254

244.8000

XLON

07002070000086452-E0OvNTgh6pJ2

10:13:41

518

245.0000

XLON

07002070000087954-E0OvNTgh6rNg

10:14:41

721

245.2000

XLON

05002050000088258-E0OvNTgh6s4c

10:17:41

4

245.4000

XLON

07002070000090162-E0OvNTgh6u0A

10:17:41

103

245.4000

XLON

07002070000090162-E0OvNTgh6u0C

10:19:21

697

245.2000

XLON

05002050000089236-E0OvNTgh6uwu

10:21:01

22

245.4000

XLON

07002070000091716-E0OvNTgh6wIB

10:21:01

623

245.4000

XLON

07002070000091716-E0OvNTgh6wID

10:21:01

81

245.4000

XLON

07002070000091716-E0OvNTgh6wIF

10:21:01

350

245.4000

XLON

07002070000091716-E0OvNTgh6wIH

10:25:21

922

245.4000

XLON

07002070000093685-E0OvNTgh6yy6

10:35:09

273

245.4000

XLON

07002070000094034-E0OvNTgh75xI

10:35:21

1,275

245.6000

XLON

05002050000098137-E0OvNTgh7623

10:36:01

1,607

245.6000

XLON

05002050000098402-E0OvNTgh76N4

10:37:31

753

245.4000

XLON

07002070000094034-E0OvNTgh77J7

10:37:41

814

245.2000

XLON

07002070000092569-E0OvNTgh77RC

10:37:42

309

245.2000

XLON

07002070000092569-E0OvNTgh77Rr

10:39:21

81

245.2000

XLON

05002050000099858-E0OvNTgh78sw

10:42:01

1,051

245.4000

XLON

07002070000101034-E0OvNTgh7B49

10:42:01

100

245.4000

XLON

07002070000101034-E0OvNTgh7B4B

10:42:41

486

245.4000

XLON

07002070000101302-E0OvNTgh7BTA

10:42:41

258

245.4000

XLON

07002070000101302-E0OvNTgh7BTC

10:42:43

958

245.2000

XLON

07002070000100334-E0OvNTgh7BTl

10:44:36

724

245.2000

XLON

07002070000101895-E0OvNTgh7CJ0

10:47:56

60

245.2000

XLON

05002050000103050-E0OvNTgh7EKI

10:47:57

664

245.2000

XLON

05002050000103050-E0OvNTgh7EMC

10:56:23

1,169

245.2000

XLON

05002050000106336-E0OvNTgh7JDY

10:57:41

10

245.2000

XLON

05002050000108042-E0OvNTgh7Jhm

10:58:41

5

245.2000

XLON

05002050000108469-E0OvNTgh7KOx

10:58:41

200

245.2000

XLON

05002050000108469-E0OvNTgh7KOz

10:58:42

74

245.0000

XLON

07002070000102699-E0OvNTgh7KPW

11:00:21

395

245.2000

XLON

07002070000109334-E0OvNTgh7LZK

11:00:21

590

245.2000

XLON

07002070000109334-E0OvNTgh7LZM

11:00:21

160

245.2000

XLON

07002070000109334-E0OvNTgh7LZO

11:01:01

480

245.2000

XLON

07002070000109641-E0OvNTgh7MN9

11:01:01

613

245.2000

XLON

07002070000109641-E0OvNTgh7MNB

11:02:41

13

245.2000

XLON

07002070000110346-E0OvNTgh7NDN

11:03:04

985

245.2000

XLON

07002070000110346-E0OvNTgh7NXC

11:05:45

653

245.2000

XLON

05002050000111036-E0OvNTgh7PTJ

11:05:45

111

245.2000

XLON

07002070000110346-E0OvNTgh7PTF

11:05:45

598

245.0000

XLON

07002070000102699-E0OvNTgh7PTL

11:09:51

789

245.2000

XLON

05002050000113257-E0OvNTgh7SFS

11:10:30

860

245.0000

XLON

05002050000113237-E0OvNTgh7ScH

11:22:39

724

245.2000

XLON

07002070000114192-E0OvNTgh7bC5

11:22:39

581

245.2000

XLON

07002070000119167-E0OvNTgh7bCB

11:22:41

81

245.2000

XLON

05002050000119868-E0OvNTgh7bDI

11:22:41

162

245.2000

XLON

05002050000119868-E0OvNTgh7bDK

11:26:04

1,351

245.4000

XLON

05002050000120688-E0OvNTgh7dfe

11:32:41

356

246.0000

XLON

07002070000124715-E0OvNTgh7jBm

11:33:41

1,024

246.0000

XLON

07002070000125278-E0OvNTgh7kDE

11:34:08

1,302

245.8000

XLON

07002070000124374-E0OvNTgh7kXZ

11:34:21

1,026

245.8000

XLON

07002070000125647-E0OvNTgh7kie

11:38:13

5

245.6000

XLON

05002050000127729-E0OvNTgh7neW

11:38:13

362

245.6000

XLON

05002050000127729-E0OvNTgh7neY

11:39:13

538

245.6000

XLON

07002070000128219-E0OvNTgh7oDs

11:43:41

929

245.6000

XLON

07002070000130031-E0OvNTgh7rhn

11:43:41

55

245.6000

XLON

07002070000130031-E0OvNTgh7rhp

11:44:21

615

245.6000

XLON

05002050000130083-E0OvNTgh7rwm

11:44:21

543

245.6000

XLON

05002050000130083-E0OvNTgh7rwo

11:45:24

855

245.2000

XLON

05002050000125550-E0OvNTgh7shR

11:48:59

706

245.2000

XLON

05002050000132079-E0OvNTgh7v6K

11:50:37

12

245.2000

XLON

07002070000132471-E0OvNTgh7w6Y

12:00:34

1,005

245.4000

XLON

07002070000134944-E0OvNTgh83qP

12:01:01

1,504

245.4000

XLON

05002050000138031-E0OvNTgh849j

12:02:41

1,385

245.4000

XLON

07002070000139167-E0OvNTgh85TW

12:04:21

3

245.4000

XLON

05002050000139847-E0OvNTgh86G0

12:04:58

898

245.6000

XLON

07002070000140030-E0OvNTgh86qm

12:12:03

1,074

245.6000

XLON

05002050000141056-E0OvNTgh8CKo

12:15:37

17

245.6000

XLON

05002050000143605-E0OvNTgh8Ea9

12:16:45

939

245.6000

XLON

05002050000143605-E0OvNTgh8Fcy

12:17:41

135

245.6000

XLON

05002050000143605-E0OvNTgh8GEo

12:17:41

427

245.6000

XLON

05002050000143605-E0OvNTgh8GEq

12:17:41

737

245.6000

XLON

05002050000145991-E0OvNTgh8GEs

12:23:13

1,073

245.6000

XLON

05002050000146909-E0OvNTgh8L1x

12:24:49

790

245.6000

XLON

05002050000149206-E0OvNTgh8MMd

12:24:49

485

245.6000

XLON

05002050000149206-E0OvNTgh8MMV

12:25:33

9

245.6000

XLON

05002050000149206-E0OvNTgh8Mlg

12:30:56

66

245.6000

XLON

05002050000149206-E0OvNTgh8QOS

12:31:58

144

245.6000

XLON

05002050000149206-E0OvNTgh8RGf

12:34:47

120

245.6000

XLON

05002050000149206-E0OvNTgh8T5f

12:34:47

771

245.6000

XLON

05002050000149897-E0OvNTgh8T5h

12:34:47

1,949

245.8000

XLON

05002050000154099-E0OvNTgh8T5P

12:34:49

525

245.6000

XLON

07002070000153420-E0OvNTgh8T6a

12:40:36

204

245.8000

XLON

07002070000155250-E0OvNTgh8WaC

12:43:44

11

245.8000

XLON

07002070000155250-E0OvNTgh8Z9S

12:43:56

315

245.8000

XLON

07002070000155250-E0OvNTgh8ZF4

12:45:30

8

245.8000

XLON

07002070000155250-E0OvNTgh8a6k

12:47:39

542

245.8000

XLON

07002070000155250-E0OvNTgh8bTz

12:47:39

1,065

245.8000

XLON

07002070000158464-E0OvNTgh8bU1

12:47:41

1,722

245.8000

XLON

05002050000159702-E0OvNTgh8bUq

12:49:18

914

245.6000

XLON

07002070000154823-E0OvNTgh8cTm

12:49:21

798

245.6000

XLON

05002050000160333-E0OvNTgh8cUr

12:52:41

1,163

245.6000

XLON

05002050000161991-E0OvNTgh8eia

12:54:21

8

245.6000

XLON

05002050000162787-E0OvNTgh8fRr

12:54:21

833

245.6000

XLON

05002050000162787-E0OvNTgh8fRt

12:54:49

737

245.4000

XLON

07002070000161247-E0OvNTgh8ffr

13:04:19

523

245.4000

XLON

05002050000164261-E0OvNTgh8lKj

13:05:25

20

245.4000

XLON

07002070000168257-E0OvNTgh8lrI

13:10:27

526

245.4000

XLON

07002070000168257-E0OvNTgh8ovi

13:10:29

569

245.4000

XLON

07002070000169809-E0OvNTgh8oze

13:11:08

12

245.4000

XLON

05002050000171715-E0OvNTgh8peR

13:11:38

1,423

245.4000

XLON

05002050000171715-E0OvNTgh8qC2

13:15:39

11

245.4000

XLON

07002070000172980-E0OvNTgh8trJ

13:15:40

1,192

245.4000

XLON

07002070000172980-E0OvNTgh8ts6

13:19:22

992

245.4000

XLON

07002070000175017-E0OvNTgh8wfQ

13:23:00

717

245.4000

XLON

05002050000177318-E0OvNTgh8yzf

13:23:00

530

245.4000

XLON

05002050000177318-E0OvNTgh8yzh

13:28:38

135

245.4000

XLON

07002070000179282-E0OvNTgh92ZY

13:28:38

817

245.4000

XLON

07002070000179282-E0OvNTgh92Zk

13:29:50

620

245.4000

XLON

05002050000181719-E0OvNTgh93Lu

13:29:50

568

245.4000

XLON

07002070000179282-E0OvNTgh93Ls

13:32:11

1,395

245.4000

XLON

07002070000184129-E0OvNTgh94wk

13:32:41

1,010

245.4000

XLON

07002070000184720-E0OvNTgh95SB

13:35:22

466

245.6000

XLON

07002070000186582-E0OvNTgh97oA

13:35:22

593

245.6000

XLON

07002070000186582-E0OvNTgh97o5

13:36:01

108

245.6000

XLON

05002050000186741-E0OvNTgh98Ji

13:36:01

200

245.6000

XLON

07002070000186582-E0OvNTgh98Jg

13:37:41

1,060

246.0000

XLON

05002050000187864-E0OvNTgh99PO

13:39:21

644

246.0000

XLON

05002050000188871-E0OvNTgh9Aki

13:39:21

230

246.0000

XLON

05002050000188871-E0OvNTgh9Akk

13:41:01

391

246.0000

XLON

05002050000189847-E0OvNTgh9C81

13:41:01

423

246.0000

XLON

05002050000189847-E0OvNTgh9C83

13:42:16

376

245.8000

XLON

05002050000186822-E0OvNTgh9D7i

13:45:32

10

245.8000

XLON

05002050000186822-E0OvNTgh9FUr

13:46:44

191

245.8000

XLON

05002050000186822-E0OvNTgh9Gfb

13:48:19

138

245.8000

XLON

07002070000191889-E0OvNTgh9Hz4

13:48:59

479

245.8000

XLON

07002070000191889-E0OvNTgh9IO1

13:50:29

1,188

245.8000

XLON

07002070000195181-E0OvNTgh9Jb5

13:53:43

936

245.8000

XLON

05002050000197844-E0OvNTgh9LoH

13:54:21

1,319

245.8000

XLON

07002070000198653-E0OvNTgh9MAj

13:56:01

828

245.8000

XLON

07002070000200063-E0OvNTgh9NaS

13:57:55

219

245.8000

XLON

07002070000201312-E0OvNTgh9Ou1

13:57:55

875

245.8000

XLON

07002070000201312-E0OvNTgh9Ou3

14:01:01

954

245.8000

XLON

07002070000203895-E0OvNTgh9RXw

14:01:07

967

245.6000

XLON

05002050000196164-E0OvNTgh9ReU

14:05:02

830

245.6000

XLON

05002050000204935-E0OvNTgh9Uye

14:06:05

518

245.4000

XLON

05002050000207427-E0OvNTgh9W64

14:07:10

282

245.4000

XLON

05002050000207427-E0OvNTgh9XMM

14:07:58

16

245.4000

XLON

05002050000208595-E0OvNTgh9YI6

14:10:37

15

245.4000

XLON

05002050000208595-E0OvNTgh9b5s

14:10:37

742

245.4000

XLON

05002050000208595-E0OvNTgh9b5u

14:11:05

137

245.4000

XLON

07002070000211662-E0OvNTgh9bZ5

14:11:34

777

245.4000

XLON

07002070000211662-E0OvNTgh9br0

14:13:57

1,001

245.4000

XLON

07002070000212919-E0OvNTgh9eLX

14:15:02

781

245.6000

XLON

07002070000215066-E0OvNTgh9fat

14:15:04

977

245.4000

XLON

05002050000214188-E0OvNTgh9fcC

14:17:41

862

245.6000

XLON

07002070000217278-E0OvNTgh9jAi

14:19:21

412

245.8000

XLON

07002070000218479-E0OvNTgh9lXF

14:19:21

195

245.8000

XLON

07002070000218479-E0OvNTgh9lXH

14:20:11

7

245.4000

XLON

05002050000215563-E0OvNTgh9mV2

14:22:01

220

245.8000

XLON

07002070000220387-E0OvNTgh9p4U

14:22:01

492

245.8000

XLON

07002070000220387-E0OvNTgh9p4W

14:22:41

28

245.8000

XLON

07002070000220773-E0OvNTgh9poS

14:22:41

192

245.8000

XLON

07002070000220773-E0OvNTgh9poU

14:22:41

715

245.8000

XLON

07002070000220773-E0OvNTgh9poW

14:30:30

758

245.8000

XLON

05002050000228663-E0OvNTghA1Qt

14:30:30

1,551

245.8000

XLON

05002050000228663-E0OvNTghA1Qw

14:32:01

828

246.0000

XLON

07002070000233245-E0OvNTghA7Np

14:32:01

521

246.0000

XLON

07002070000233245-E0OvNTghA7Nr

14:32:01

505

246.0000

XLON

07002070000233245-E0OvNTghA7Nt

14:32:41

563

246.0000

XLON

07002070000234884-E0OvNTghA9Vw

14:32:41

134

246.0000

XLON

07002070000234884-E0OvNTghA9Vy

14:32:41

1,224

246.0000

XLON

07002070000234884-E0OvNTghA9W0

14:32:47

1,536

245.8000

XLON

05002050000230125-E0OvNTghAA3k

14:32:47

256

245.8000

XLON

05002050000230125-E0OvNTghAA3b

14:36:01

132

246.0000

XLON

05002050000239989-E0OvNTghAK0v

14:37:01

1,898

246.0000

XLON

05002050000241420-E0OvNTghAMRl

14:37:41

1,374

246.0000

XLON

05002050000242428-E0OvNTghAO0V

14:37:44

1,474

245.8000

XLON

05002050000237553-E0OvNTghAODh

14:39:21

26

245.8000

XLON

07002070000245070-E0OvNTghARSo

14:39:21

43

245.8000

XLON

07002070000245070-E0OvNTghARSq

14:39:21

1,150

245.8000

XLON

07002070000245070-E0OvNTghARSs

14:41:01

109

245.8000

XLON

07002070000247189-E0OvNTghAUbB

14:41:01

48

245.8000

XLON

07002070000247189-E0OvNTghAUbD

14:41:01

622

245.8000

XLON

07002070000247189-E0OvNTghAUbF

14:41:01

173

245.8000

XLON

07002070000247189-E0OvNTghAUbH

14:42:41

304

245.8000

XLON

05002050000249576-E0OvNTghAYpv

14:42:41

750

245.8000

XLON

05002050000249576-E0OvNTghAYpx

14:42:41

374

245.8000

XLON

05002050000249576-E0OvNTghAYpz

14:44:21

18

245.8000

XLON

05002050000251808-E0OvNTghAcMX

14:44:21

22

245.8000

XLON

05002050000251808-E0OvNTghAcMZ

14:44:21

1,272

245.8000

XLON

05002050000251808-E0OvNTghAcMb

14:46:01

246

245.8000

XLON

05002050000254020-E0OvNTghAg2J

14:46:01

256

245.8000

XLON

05002050000254020-E0OvNTghAg2L

14:46:01

520

245.8000

XLON

05002050000254020-E0OvNTghAg2N

14:47:41

33

245.8000

XLON

05002050000256431-E0OvNTghAj1p

14:47:41

939

245.8000

XLON

05002050000256431-E0OvNTghAj1r

14:47:41

490

245.8000

XLON

05002050000256431-E0OvNTghAj1t

14:49:21

443

245.8000

XLON

05002050000259165-E0OvNTghAnEA

14:49:21

972

245.8000

XLON

05002050000259165-E0OvNTghAnEC

14:51:01

294

245.8000

XLON

07002070000261798-E0OvNTghArEj

14:51:01

1,088

245.8000

XLON

07002070000261798-E0OvNTghArEl

14:52:41

264

245.8000

XLON

07002070000263945-E0OvNTghAv7a

14:52:41

33

245.8000

XLON

07002070000263945-E0OvNTghAv7c

14:52:41

867

245.8000

XLON

07002070000263945-E0OvNTghAv7e

14:54:21

25

245.6000

XLON

05002050000265731-E0OvNTghAylV

14:54:21

1,072

245.6000

XLON

05002050000265731-E0OvNTghAylX

14:55:27

923

245.2000

XLON

05002050000244693-E0OvNTghB0bZ

14:57:55

1,277

245.2000

XLON

07002070000268423-E0OvNTghB5kC

14:59:21

10

245.2000

XLON

07002070000272140-E0OvNTghB8Um

15:02:16

1,100

245.2000

XLON

07002070000273553-E0OvNTghBGQ8

15:03:41

430

245.4000

XLON

07002070000278048-E0OvNTghBJNo

15:03:41

33

245.4000

XLON

07002070000278048-E0OvNTghBJNq

15:03:41

623

245.4000

XLON

07002070000278048-E0OvNTghBJNs

15:04:21

15

245.4000

XLON

05002050000278549-E0OvNTghBKma

15:05:21

162

245.4000

XLON

07002070000280224-E0OvNTghBN7B

15:05:56

1,403

245.2000

XLON

05002050000276387-E0OvNTghBOUg

15:09:56

31

245.2000

XLON

07002070000280995-E0OvNTghBWvz

15:10:34

109

245.6000

XLON

05002050000285941-E0OvNTghBYf0

15:10:57

166

246.2000

XLON

05002050000286371-E0OvNTghBZVk

15:10:58

10

246.2000

XLON

05002050000286383-E0OvNTghBZYk

15:10:59

1,909

246.2000

XLON

05002050000286393-E0OvNTghBZcE

15:11:01

331

246.2000

XLON

07002070000286897-E0OvNTghBZiR

15:11:01

596

246.2000

XLON

07002070000286897-E0OvNTghBZiT

15:11:23

812

246.0000

XLON

05002050000286361-E0OvNTghBad1

15:11:23

607

246.0000

XLON

07002070000286827-E0OvNTghBad5

15:13:42

259

246.2000

XLON

05002050000289248-E0OvNTghBfD7

15:13:42

100

246.2000

XLON

05002050000289248-E0OvNTghBfD9

15:14:05

1,552

246.0000

XLON

05002050000288301-E0OvNTghBg1M

15:15:22

29

246.2000

XLON

07002070000291445-E0OvNTghBiMI

15:16:02

697

246.2000

XLON

07002070000292072-E0OvNTghBjRZ

15:16:02

1,397

246.2000

XLON

07002070000292072-E0OvNTghBjRb

15:17:42

1,576

246.2000

XLON

07002070000293967-E0OvNTghBmNH

15:17:58

1,266

246.0000

XLON

07002070000290413-E0OvNTghBmi0

15:19:22

219

246.0000

XLON

05002050000295142-E0OvNTghBprS

15:20:22

87

246.0000

XLON

05002050000295142-E0OvNTghBrkf

15:20:53

31

246.0000

XLON

05002050000295142-E0OvNTghBspv

15:20:53

937

246.0000

XLON

05002050000295142-E0OvNTghBspx

15:21:02

216

246.0000

XLON

07002070000297342-E0OvNTghBt3W

15:22:42

16

246.4000

XLON

07002070000299178-E0OvNTghBwmN

15:22:42

622

246.4000

XLON

07002070000299178-E0OvNTghBwmP

15:23:13

414

246.2000

XLON

05002050000297754-E0OvNTghBxgs

15:23:13

704

246.2000

XLON

05002050000297754-E0OvNTghBxgu

15:24:22

520

246.2000

XLON

05002050000300379-E0OvNTghC00Z

15:25:22

61

246.4000

XLON

07002070000301796-E0OvNTghC1lv

15:25:22

508

246.4000

XLON

07002070000301796-E0OvNTghC1lx

15:25:23

517

246.2000

XLON

05002050000300379-E0OvNTghC1os

15:32:58

63

246.6000

XLON

07002070000310950-E0OvNTghCEt7

15:32:58

724

246.6000

XLON

07002070000310950-E0OvNTghCEt9

15:32:58

867

246.6000

XLON

07002070000310950-E0OvNTghCEtB

15:32:58

10

246.6000

XLON

07002070000310950-E0OvNTghCEtD

15:33:50

2,731

246.6000

XLON

05002050000311403-E0OvNTghCGEr

15:35:30

1,502

246.6000

XLON

07002070000313342-E0OvNTghCJeO

15:39:39

2,272

246.8000

XLON

05002050000316751-E0OvNTghCRz5

15:41:02

855

246.8000

XLON

07002070000318450-E0OvNTghCUSR

15:41:02

743

246.8000

XLON

07002070000318450-E0OvNTghCUSU

15:42:42

864

246.8000

XLON

07002070000320079-E0OvNTghCXR2

15:42:42

9

246.8000

XLON

07002070000320079-E0OvNTghCXR4

15:44:15

992

246.8000

XLON

07002070000321000-E0OvNTghCa5i

15:44:22

1,843

246.8000

XLON

05002050000321217-E0OvNTghCaBd

15:48:42

13

247.0000

XLON

07002070000326291-E0OvNTghCjFS

15:48:42

1,251

247.0000

XLON

07002070000326291-E0OvNTghCjFU

15:48:42

462

247.0000

XLON

07002070000326291-E0OvNTghCjFW

15:50:22

2,079

247.0000

XLON

07002070000326701-E0OvNTghCmSz

15:51:02

1,729

247.0000

XLON

05002050000327636-E0OvNTghCnaD

15:52:42

29

247.0000

XLON

05002050000329340-E0OvNTghCrUO

15:52:42

83

247.0000

XLON

05002050000329340-E0OvNTghCrUQ

15:52:52

877

247.0000

XLON

07002070000330013-E0OvNTghCrky

15:52:52

596

247.0000

XLON

07002070000330013-E0OvNTghCrl0

15:56:12

1,089

247.0000

XLON

05002050000332513-E0OvNTghCy0K

15:57:27

385

247.0000

XLON

05002050000332513-E0OvNTghD08h

15:57:42

29

247.0000

XLON

07002070000334549-E0OvNTghD0QU

15:57:42

1,359

247.0000

XLON

07002070000334549-E0OvNTghD0QW

16:00:22

147

247.2000

XLON

07002070000336876-E0OvNTghD43Q

16:00:22

752

247.2000

XLON

07002070000336876-E0OvNTghD43S

16:00:22

40

247.2000

XLON

07002070000336876-E0OvNTghD43U

16:00:22

1,310

247.2000

XLON

07002070000336876-E0OvNTghD43W

16:01:02

1,348

247.2000

XLON

05002050000337113-E0OvNTghD5KH

16:02:42

1,799

247.0000

XLON

05002050000335269-E0OvNTghD8I1

16:02:42

53

247.2000

XLON

07002070000339560-E0OvNTghD8HU

16:02:42

619

247.2000

XLON

07002070000339560-E0OvNTghD8HW

16:02:42

1,031

247.2000

XLON

07002070000339560-E0OvNTghD8HY

16:02:42

62

247.2000

XLON

07002070000339560-E0OvNTghD8Ha

16:02:42

26

247.2000

XLON

07002070000339560-E0OvNTghD8Hc

16:04:22

71

247.2000

XLON

05002050000340663-E0OvNTghDBwi

16:04:22

1,366

247.2000

XLON

05002050000340663-E0OvNTghDBwk

16:06:02

768

247.2000

XLON

05002050000342559-E0OvNTghDEdV

16:06:02

231

247.2000

XLON

05002050000342559-E0OvNTghDEdX

16:07:42

837

247.0000

XLON

07002070000344966-E0OvNTghDHwX

16:08:44

652

247.0000

XLON

07002070000344966-E0OvNTghDJlO

16:09:22

946

247.0000

XLON

05002050000346023-E0OvNTghDKff

16:09:22

275

247.0000

XLON

05002050000346023-E0OvNTghDKfh

16:09:22

75

247.0000

XLON

05002050000346023-E0OvNTghDKfj

16:09:22

134

247.0000

XLON

05002050000346023-E0OvNTghDKfl

16:10:25

958

246.6000

XLON

07002070000341251-E0OvNTghDMRk

16:11:02

1,272

246.6000

XLON

07002070000348289-E0OvNTghDNQo

16:12:42

1,498

246.6000

XLON

05002050000349124-E0OvNTghDPoO

16:14:22

1,345

246.8000

XLON

05002050000350709-E0OvNTghDS1V

16:14:22

212

246.8000

XLON

05002050000350709-E0OvNTghDS1X

16:16:02

828

246.8000

XLON

05002050000352362-E0OvNTghDV0H

16:16:02

499

246.8000

XLON

05002050000352362-E0OvNTghDV0J

16:17:42

1,763

246.6000

XLON

07002070000353477-E0OvNTghDYB1

16:17:42

27

246.6000

XLON

07002070000353477-E0OvNTghDYB3

16:19:22

28

246.6000

XLON

05002050000353174-E0OvNTghDav4

16:19:22

1,930

246.6000

XLON

05002050000353174-E0OvNTghDav6

16:19:22

243

246.6000

XLON

05002050000353174-E0OvNTghDav8

16:20:08

807

246.4000

XLON

05002050000349332-E0OvNTghDcKt

16:21:02

1,035

246.4000

XLON

05002050000353579-E0OvNTghDe4R

16:21:02

81

246.4000

XLON

05002050000353579-E0OvNTghDe4F

16:21:02

82

246.4000

XLON

05002050000353579-E0OvNTghDe48

16:21:02

82

246.4000

XLON

05002050000353579-E0OvNTghDe4A

16:21:02

757

246.4000

XLON

05002050000353579-E0OvNTghDe4D

16:22:42

2,118

246.4000

XLON

05002050000354016-E0OvNTghDgpQ

16:24:22

978

246.6000

XLON

07002070000354955-E0OvNTghDjCL

16:24:22

962

246.6000

XLON

07002070000354955-E0OvNTghDjCN

16:26:37

1,214

246.6000

XLON

05002050000354624-E0OvNTghDnqz

16:28:30

862

246.8000

XLON

07002070000355761-E0OvNTghDsKE

16:28:43

1,121

246.6000

XLON

07002070000355755-E0OvNTghDso1

16:28:59

2,327

246.6000

XLON

07002070000356092-E0OvNTghDtNG

 

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
 
 
POSMBBATMTATBJA