RS Group plc
15 June 2026
Transaction in Own Shares
RS Group plc (the "Company") announces that in the week 8 June 2026 to 12 June 2026, it purchased for cancellation the following number of its ordinary shares of 10 pence each (Ordinary Shares) through Barclays Bank plc, as part of its £100 million share repurchase programme announced on 20 May 2026 (the "Programme"). All Ordinary Shares were purchased from Barclays Bank plc as an "on exchange" transaction subject to the rules of the London Stock Exchange.
|
Date of purchase |
Number of Ordinary Shares purchased |
Highest price paid per share (pence per share) |
Lowest price paid per share (pence per share) |
Volume weighted average price paid per share (pence per share) |
Venue |
|
08/06/2026 |
42,868 |
636.0000 |
647.0000 |
641.5595 |
LSE |
|
09/06/2026 |
57,677 |
629.0000 |
641.0000 |
636.8995 |
LSE |
|
10/06/2026 |
59,058 |
623.5000 |
632.5000 |
628.3846 |
LSE |
|
11/06/2026 |
58,637 |
610.5000 |
622.0000 |
618.1409 |
LSE |
|
12/06/2026 |
60,358 |
624.5000 |
635.5000 |
629.0420 |
LSE |
Since the commencement of this Programme, the Company has purchased 979,098 Ordinary Shares in aggregate for cancellation from Barclays Bank plc in accordance with the Programme. Following the above purchases and cancellation of these Ordinary Shares, the Company will have 473,070,370 Ordinary Shares in issue, with no shares held in treasury.
Therefore, the total number of voting rights in the Company is 473,070,370.
This announcement is made in accordance with the requirements of UK Listing Rule 9.6.6.
In accordance with Article 5(1)(b) of the Market Abuse Regulation, a breakdown of the individual trades made by Barclays as principal on behalf of the Company in connection with the above purchases is set out below. Purchases made under the Programme will be announced on a weekly basis.
Schedule of Purchases - Individual Transactions
|
Date of purchase |
Number of shares purchased |
Transaction price |
Time of transaction |
Trading venue |
Transaction |
|
08/06/2026 |
881 |
643.5 |
08:01:02 |
LSE |
592138602569301021 |
|
08/06/2026 |
429 |
642.0 |
08:05:02 |
LSE |
592138602569435312 |
|
08/06/2026 |
1363 |
641.5 |
08:15:04 |
LSE |
592138602569712768 |
|
08/06/2026 |
206 |
642.0 |
08:22:02 |
LSE |
606212355137424958 |
|
08/06/2026 |
461 |
642.0 |
08:22:02 |
LSE |
606212355137424959 |
|
08/06/2026 |
428 |
642.5 |
08:26:59 |
LSE |
592138602570020287 |
|
08/06/2026 |
843 |
643.0 |
08:35:38 |
LSE |
606212355137749618 |
|
08/06/2026 |
890 |
642.5 |
08:50:48 |
LSE |
592138602570554464 |
|
08/06/2026 |
429 |
642.0 |
08:52:16 |
LSE |
592138602570587600 |
|
08/06/2026 |
426 |
640.5 |
08:56:51 |
LSE |
606212355138178118 |
|
08/06/2026 |
427 |
640.0 |
09:01:30 |
LSE |
606212355138274732 |
|
08/06/2026 |
1073 |
640.0 |
09:16:42 |
LSE |
606212355138572669 |
|
08/06/2026 |
428 |
639.5 |
09:24:17 |
LSE |
592138602571237029 |
|
08/06/2026 |
901 |
641.0 |
09:33:46 |
LSE |
606212355138893530 |
|
08/06/2026 |
882 |
639.0 |
09:40:50 |
LSE |
606212355139028580 |
|
08/06/2026 |
381 |
638.5 |
09:53:00 |
LSE |
606212355139269474 |
|
08/06/2026 |
430 |
638.5 |
09:53:00 |
LSE |
606212355139269473 |
|
08/06/2026 |
279 |
638.5 |
10:06:07 |
LSE |
592138602572110964 |
|
08/06/2026 |
588 |
638.5 |
10:06:07 |
LSE |
592138602572110963 |
|
08/06/2026 |
343 |
640.0 |
10:22:22 |
LSE |
606212355139931420 |
|
08/06/2026 |
805 |
640.0 |
10:22:22 |
LSE |
606212355139931419 |
|
08/06/2026 |
8 |
639.5 |
10:32:42 |
LSE |
592138602572699443 |
|
08/06/2026 |
257 |
639.5 |
10:32:42 |
LSE |
592138602572699445 |
|
08/06/2026 |
608 |
639.5 |
10:32:42 |
LSE |
592138602572699444 |
|
08/06/2026 |
785 |
637.0 |
10:37:45 |
LSE |
592138602572835768 |
|
08/06/2026 |
865 |
637.0 |
10:50:26 |
LSE |
592138602573099985 |
|
08/06/2026 |
428 |
636.0 |
11:02:09 |
LSE |
592138602573324275 |
|
08/06/2026 |
381 |
637.0 |
11:16:38 |
LSE |
606212355140995201 |
|
08/06/2026 |
641 |
637.0 |
11:16:38 |
LSE |
606212355140995200 |
|
08/06/2026 |
83 |
636.5 |
11:22:40 |
LSE |
606212355141105455 |
|
08/06/2026 |
769 |
636.5 |
11:22:40 |
LSE |
606212355141105451 |
|
08/06/2026 |
883 |
641.0 |
11:35:02 |
LSE |
592138602574030627 |
|
08/06/2026 |
842 |
639.0 |
11:45:39 |
LSE |
606212355141606700 |
|
08/06/2026 |
569 |
638.0 |
11:51:00 |
LSE |
592138602574352126 |
|
08/06/2026 |
1264 |
640.0 |
12:11:05 |
LSE |
592138602574801926 |
|
08/06/2026 |
435 |
640.0 |
12:11:16 |
LSE |
606212355142148049 |
|
08/06/2026 |
388 |
641.0 |
12:23:51 |
LSE |
606212355142445585 |
|
08/06/2026 |
497 |
641.0 |
12:23:51 |
LSE |
606212355142445586 |
|
08/06/2026 |
388 |
641.5 |
12:47:15 |
LSE |
606212355142936944 |
|
08/06/2026 |
1299 |
641.5 |
12:47:15 |
LSE |
606212355142936943 |
|
08/06/2026 |
1345 |
642.0 |
13:10:44 |
LSE |
606212355143390757 |
|
08/06/2026 |
208 |
642.0 |
13:11:14 |
LSE |
606212355143400712 |
|
08/06/2026 |
445 |
642.5 |
13:21:18 |
LSE |
606212355143613477 |
|
08/06/2026 |
86 |
642.0 |
13:25:51 |
LSE |
606212355143704558 |
|
08/06/2026 |
641 |
642.0 |
13:25:51 |
LSE |
606212355143704557 |
|
08/06/2026 |
1092 |
642.5 |
13:34:56 |
LSE |
592138602576626740 |
|
08/06/2026 |
429 |
641.5 |
13:38:51 |
LSE |
606212355143958022 |
|
08/06/2026 |
430 |
641.5 |
13:41:43 |
LSE |
592138602576776982 |
|
08/06/2026 |
428 |
641.0 |
13:47:45 |
LSE |
592138602576917778 |
|
08/06/2026 |
1515 |
641.5 |
14:01:16 |
LSE |
606212355144479717 |
|
08/06/2026 |
374 |
641.5 |
14:15:44 |
LSE |
606212355144828981 |
|
08/06/2026 |
381 |
641.5 |
14:15:44 |
LSE |
606212355144828980 |
|
08/06/2026 |
722 |
642.5 |
14:34:13 |
LSE |
592138602578246930 |
|
08/06/2026 |
71 |
642.5 |
14:34:28 |
LSE |
592138602578257937 |
|
08/06/2026 |
356 |
642.5 |
14:34:28 |
LSE |
592138602578257936 |
|
08/06/2026 |
414 |
643.5 |
14:54:41 |
LSE |
606212355146157061 |
|
08/06/2026 |
398 |
643.5 |
15:10:20 |
LSE |
606212355146707412 |
|
08/06/2026 |
435 |
643.0 |
15:19:07 |
LSE |
606212355147038974 |
|
08/06/2026 |
383 |
643.0 |
15:35:05 |
LSE |
606212355147571641 |
|
08/06/2026 |
168 |
645.0 |
15:36:50 |
LSE |
606212355147651224 |
|
08/06/2026 |
343 |
645.0 |
15:36:50 |
LSE |
606212355147651225 |
|
08/06/2026 |
428 |
644.5 |
15:37:44 |
LSE |
606212355147681284 |
|
08/06/2026 |
395 |
645.5 |
15:40:22 |
LSE |
592138602580671982 |
|
08/06/2026 |
445 |
646.0 |
15:44:49 |
LSE |
592138602580837244 |
|
08/06/2026 |
583 |
646.5 |
15:49:48 |
LSE |
592138602581041049 |
|
08/06/2026 |
387 |
646.5 |
15:56:47 |
LSE |
606212355148386948 |
|
08/06/2026 |
784 |
647.0 |
16:00:10 |
LSE |
606212355148512527 |
|
08/06/2026 |
422 |
646.5 |
16:04:15 |
LSE |
606212355148674198 |
|
08/06/2026 |
442 |
646.0 |
16:05:48 |
LSE |
606212355148739650 |
|
08/06/2026 |
423 |
645.5 |
16:11:27 |
LSE |
592138602581910917 |
|
08/06/2026 |
530 |
645.0 |
16:11:48 |
LSE |
606212355148991416 |
|
08/06/2026 |
398 |
644.5 |
16:13:33 |
LSE |
606212355149070186 |
|
08/06/2026 |
412 |
644.0 |
16:15:23 |
LSE |
592138602582101839 |
|
08/06/2026 |
403 |
644.0 |
16:17:56 |
LSE |
592138602582236691 |
|
08/06/2026 |
385 |
644.5 |
16:23:45 |
LSE |
592138602582568166 |
|
08/06/2026 |
277 |
644.5 |
16:25:35 |
LSE |
606212355149727642 |
|
08/06/2026 |
536 |
644.5 |
16:25:35 |
LSE |
606212355149727641 |
|
08/06/2026 |
410 |
644.0 |
16:26:37 |
LSE |
606212355149774541 |
|
08/06/2026 |
261 |
643.5 |
16:28:53 |
LSE |
592138602582856452 |
|
08/06/2026 |
881 |
643.5 |
08:01:02 |
LSE |
592138602569301021 |
|
08/06/2026 |
429 |
642.0 |
08:05:02 |
LSE |
592138602569435312 |
|
08/06/2026 |
1363 |
641.5 |
08:15:04 |
LSE |
592138602569712768 |
|
08/06/2026 |
206 |
642.0 |
08:22:02 |
LSE |
606212355137424958 |
|
08/06/2026 |
461 |
642.0 |
08:22:02 |
LSE |
606212355137424959 |
|
08/06/2026 |
428 |
642.5 |
08:26:59 |
LSE |
592138602570020287 |
|
08/06/2026 |
843 |
643.0 |
08:35:38 |
LSE |
606212355137749618 |
|
08/06/2026 |
890 |
642.5 |
08:50:48 |
LSE |
592138602570554464 |
|
08/06/2026 |
429 |
642.0 |
08:52:16 |
LSE |
592138602570587600 |
|
08/06/2026 |
426 |
640.5 |
08:56:51 |
LSE |
606212355138178118 |
|
08/06/2026 |
427 |
640.0 |
09:01:30 |
LSE |
606212355138274732 |
|
08/06/2026 |
1073 |
640.0 |
09:16:42 |
LSE |
606212355138572669 |
|
08/06/2026 |
428 |
639.5 |
09:24:17 |
LSE |
592138602571237029 |
|
08/06/2026 |
901 |
641.0 |
09:33:46 |
LSE |
606212355138893530 |
|
08/06/2026 |
882 |
639.0 |
09:40:50 |
LSE |
606212355139028580 |
|
08/06/2026 |
381 |
638.5 |
09:53:00 |
LSE |
606212355139269474 |
|
08/06/2026 |
430 |
638.5 |
09:53:00 |
LSE |
606212355139269473 |
|
08/06/2026 |
279 |
638.5 |
10:06:07 |
LSE |
592138602572110964 |
|
08/06/2026 |
588 |
638.5 |
10:06:07 |
LSE |
592138602572110963 |
|
08/06/2026 |
343 |
640.0 |
10:22:22 |
LSE |
606212355139931420 |
|
08/06/2026 |
805 |
640.0 |
10:22:22 |
LSE |
606212355139931419 |
|
08/06/2026 |
8 |
639.5 |
10:32:42 |
LSE |
592138602572699443 |
|
08/06/2026 |
257 |
639.5 |
10:32:42 |
LSE |
592138602572699445 |
|
08/06/2026 |
608 |
639.5 |
10:32:42 |
LSE |
592138602572699444 |
|
08/06/2026 |
785 |
637.0 |
10:37:45 |
LSE |
592138602572835768 |
|
08/06/2026 |
865 |
637.0 |
10:50:26 |
LSE |
592138602573099985 |
|
08/06/2026 |
428 |
636.0 |
11:02:09 |
LSE |
592138602573324275 |
|
08/06/2026 |
381 |
637.0 |
11:16:38 |
LSE |
606212355140995201 |
|
08/06/2026 |
641 |
637.0 |
11:16:38 |
LSE |
606212355140995200 |
|
08/06/2026 |
83 |
636.5 |
11:22:40 |
LSE |
606212355141105455 |
|
08/06/2026 |
769 |
636.5 |
11:22:40 |
LSE |
606212355141105451 |
|
08/06/2026 |
883 |
641.0 |
11:35:02 |
LSE |
592138602574030627 |
|
08/06/2026 |
842 |
639.0 |
11:45:39 |
LSE |
606212355141606700 |
|
08/06/2026 |
569 |
638.0 |
11:51:00 |
LSE |
592138602574352126 |
|
08/06/2026 |
1264 |
640.0 |
12:11:05 |
LSE |
592138602574801926 |
|
08/06/2026 |
435 |
640.0 |
12:11:16 |
LSE |
606212355142148049 |
|
08/06/2026 |
388 |
641.0 |
12:23:51 |
LSE |
606212355142445585 |
|
08/06/2026 |
497 |
641.0 |
12:23:51 |
LSE |
606212355142445586 |
|
08/06/2026 |
388 |
641.5 |
12:47:15 |
LSE |
606212355142936944 |
|
08/06/2026 |
1299 |
641.5 |
12:47:15 |
LSE |
606212355142936943 |
|
08/06/2026 |
1345 |
642.0 |
13:10:44 |
LSE |
606212355143390757 |
|
08/06/2026 |
208 |
642.0 |
13:11:14 |
LSE |
606212355143400712 |
|
08/06/2026 |
445 |
642.5 |
13:21:18 |
LSE |
606212355143613477 |
|
08/06/2026 |
86 |
642.0 |
13:25:51 |
LSE |
606212355143704558 |
|
08/06/2026 |
641 |
642.0 |
13:25:51 |
LSE |
606212355143704557 |
|
08/06/2026 |
1092 |
642.5 |
13:34:56 |
LSE |
592138602576626740 |
|
08/06/2026 |
429 |
641.5 |
13:38:51 |
LSE |
606212355143958022 |
|
08/06/2026 |
430 |
641.5 |
13:41:43 |
LSE |
592138602576776982 |
|
08/06/2026 |
428 |
641.0 |
13:47:45 |
LSE |
592138602576917778 |
|
08/06/2026 |
1515 |
641.5 |
14:01:16 |
LSE |
606212355144479717 |
|
08/06/2026 |
374 |
641.5 |
14:15:44 |
LSE |
606212355144828981 |
|
08/06/2026 |
381 |
641.5 |
14:15:44 |
LSE |
606212355144828980 |
|
08/06/2026 |
722 |
642.5 |
14:34:13 |
LSE |
592138602578246930 |
|
08/06/2026 |
71 |
642.5 |
14:34:28 |
LSE |
592138602578257937 |
|
08/06/2026 |
356 |
642.5 |
14:34:28 |
LSE |
592138602578257936 |
|
08/06/2026 |
414 |
643.5 |
14:54:41 |
LSE |
606212355146157061 |
|
08/06/2026 |
398 |
643.5 |
15:10:20 |
LSE |
606212355146707412 |
|
08/06/2026 |
435 |
643.0 |
15:19:07 |
LSE |
606212355147038974 |
|
08/06/2026 |
383 |
643.0 |
15:35:05 |
LSE |
606212355147571641 |
|
08/06/2026 |
168 |
645.0 |
15:36:50 |
LSE |
606212355147651224 |
|
08/06/2026 |
343 |
645.0 |
15:36:50 |
LSE |
606212355147651225 |
|
08/06/2026 |
428 |
644.5 |
15:37:44 |
LSE |
606212355147681284 |
|
08/06/2026 |
395 |
645.5 |
15:40:22 |
LSE |
592138602580671982 |
|
08/06/2026 |
445 |
646.0 |
15:44:49 |
LSE |
592138602580837244 |
|
08/06/2026 |
583 |
646.5 |
15:49:48 |
LSE |
592138602581041049 |
|
08/06/2026 |
387 |
646.5 |
15:56:47 |
LSE |
606212355148386948 |
|
08/06/2026 |
784 |
647.0 |
16:00:10 |
LSE |
606212355148512527 |
|
08/06/2026 |
422 |
646.5 |
16:04:15 |
LSE |
606212355148674198 |
|
08/06/2026 |
442 |
646.0 |
16:05:48 |
LSE |
606212355148739650 |
|
08/06/2026 |
423 |
645.5 |
16:11:27 |
LSE |
592138602581910917 |
|
08/06/2026 |
530 |
645.0 |
16:11:48 |
LSE |
606212355148991416 |
|
08/06/2026 |
398 |
644.5 |
16:13:33 |
LSE |
606212355149070186 |
|
08/06/2026 |
412 |
644.0 |
16:15:23 |
LSE |
592138602582101839 |
|
08/06/2026 |
403 |
644.0 |
16:17:56 |
LSE |
592138602582236691 |
|
08/06/2026 |
385 |
644.5 |
16:23:45 |
LSE |
592138602582568166 |
|
08/06/2026 |
277 |
644.5 |
16:25:35 |
LSE |
606212355149727642 |
|
08/06/2026 |
536 |
644.5 |
16:25:35 |
LSE |
606212355149727641 |
|
08/06/2026 |
410 |
644.0 |
16:26:37 |
LSE |
606212355149774541 |
|
08/06/2026 |
261 |
643.5 |
16:28:53 |
LSE |
592138602582856452 |
|
09/06/2026 |
1081 |
638.0 |
08:05:14 |
LSE |
592138927996577431 |
|
09/06/2026 |
591 |
639.5 |
08:12:35 |
LSE |
592138927996719789 |
|
09/06/2026 |
580 |
638.0 |
08:17:25 |
LSE |
592138927996825927 |
|
09/06/2026 |
497 |
640.0 |
08:24:31 |
LSE |
606212709032378595 |
|
09/06/2026 |
109 |
640.0 |
08:25:39 |
LSE |
606212709032400531 |
|
09/06/2026 |
588 |
639.0 |
08:34:50 |
LSE |
606212709032586576 |
|
09/06/2026 |
114 |
637.5 |
08:46:44 |
LSE |
592138927997376500 |
|
09/06/2026 |
495 |
637.5 |
08:46:44 |
LSE |
592138927997376499 |
|
09/06/2026 |
490 |
635.5 |
08:59:26 |
LSE |
606212709033013093 |
|
09/06/2026 |
149 |
635.5 |
08:59:26 |
LSE |
606212709033013095 |
|
09/06/2026 |
1018 |
637.0 |
09:22:40 |
LSE |
606212709033468923 |
|
09/06/2026 |
652 |
638.0 |
09:34:25 |
LSE |
592138927998341046 |
|
09/06/2026 |
997 |
638.0 |
09:49:29 |
LSE |
592138927998660939 |
|
09/06/2026 |
610 |
637.5 |
09:59:51 |
LSE |
606212709034222214 |
|
09/06/2026 |
413 |
637.0 |
10:18:18 |
LSE |
592138927999273644 |
|
09/06/2026 |
593 |
637.0 |
10:18:18 |
LSE |
606212709034607127 |
|
09/06/2026 |
594 |
636.5 |
10:28:20 |
LSE |
592138927999478619 |
|
09/06/2026 |
788 |
637.0 |
10:52:16 |
LSE |
606212709035298699 |
|
09/06/2026 |
94 |
637.0 |
10:58:29 |
LSE |
606212709035414480 |
|
09/06/2026 |
421 |
637.0 |
10:58:29 |
LSE |
592138928000114419 |
|
09/06/2026 |
667 |
637.0 |
11:06:56 |
LSE |
592138928000298130 |
|
09/06/2026 |
652 |
637.0 |
11:18:50 |
LSE |
592138928000558564 |
|
09/06/2026 |
843 |
637.0 |
11:34:21 |
LSE |
606212709036124896 |
|
09/06/2026 |
593 |
636.5 |
11:39:02 |
LSE |
606212709036217266 |
|
09/06/2026 |
593 |
636.5 |
11:49:15 |
LSE |
592138928001158962 |
|
09/06/2026 |
356 |
638.0 |
12:06:12 |
LSE |
592138928001533316 |
|
09/06/2026 |
391 |
638.0 |
12:06:12 |
LSE |
592138928001533317 |
|
09/06/2026 |
1055 |
637.5 |
12:24:01 |
LSE |
606212709037153700 |
|
09/06/2026 |
558 |
637.5 |
12:34:51 |
LSE |
592138928002155862 |
|
09/06/2026 |
108 |
637.5 |
12:38:09 |
LSE |
592138928002245879 |
|
09/06/2026 |
374 |
637.5 |
12:38:09 |
LSE |
606212709037451732 |
|
09/06/2026 |
374 |
637.5 |
12:38:09 |
LSE |
606212709037451733 |
|
09/06/2026 |
442 |
637.5 |
12:49:31 |
LSE |
606212709037724289 |
|
09/06/2026 |
202 |
637.5 |
12:54:20 |
LSE |
606212709037832769 |
|
09/06/2026 |
437 |
637.5 |
12:54:20 |
LSE |
606212709037832768 |
|
09/06/2026 |
180 |
637.5 |
12:58:19 |
LSE |
606212709037917686 |
|
09/06/2026 |
289 |
637.5 |
12:58:19 |
LSE |
592138928002728784 |
|
09/06/2026 |
290 |
637.5 |
13:00:00 |
LSE |
592138928002768924 |
|
09/06/2026 |
614 |
637.5 |
13:00:00 |
LSE |
606212709037956065 |
|
09/06/2026 |
440 |
636.5 |
13:04:25 |
LSE |
592138928002891976 |
|
09/06/2026 |
19 |
637.0 |
13:08:32 |
LSE |
606212709038174311 |
|
09/06/2026 |
474 |
637.0 |
13:08:32 |
LSE |
606212709038174312 |
|
09/06/2026 |
561 |
638.5 |
13:21:18 |
LSE |
606212709038438026 |
|
09/06/2026 |
446 |
638.5 |
13:26:04 |
LSE |
606212709038539050 |
|
09/06/2026 |
764 |
638.0 |
13:26:21 |
LSE |
606212709038544857 |
|
09/06/2026 |
560 |
637.5 |
13:29:46 |
LSE |
606212709038612164 |
|
09/06/2026 |
725 |
637.0 |
13:31:00 |
LSE |
592138928003480853 |
|
09/06/2026 |
491 |
637.5 |
13:34:10 |
LSE |
592138928003564495 |
|
09/06/2026 |
600 |
638.0 |
13:38:12 |
LSE |
606212709038812428 |
|
09/06/2026 |
579 |
638.5 |
13:40:16 |
LSE |
606212709038857542 |
|
09/06/2026 |
3 |
638.0 |
13:44:05 |
LSE |
592138928003794673 |
|
09/06/2026 |
576 |
638.0 |
13:44:05 |
LSE |
592138928003794672 |
|
09/06/2026 |
508 |
637.5 |
13:45:18 |
LSE |
606212709038965170 |
|
09/06/2026 |
19 |
637.5 |
13:59:17 |
LSE |
592138928004172059 |
|
09/06/2026 |
427 |
637.5 |
13:59:17 |
LSE |
592138928004172060 |
|
09/06/2026 |
454 |
638.5 |
14:00:01 |
LSE |
592138928004202853 |
|
09/06/2026 |
982 |
638.0 |
14:02:01 |
LSE |
592138928004266963 |
|
09/06/2026 |
7 |
639.0 |
14:07:38 |
LSE |
592138928004429486 |
|
09/06/2026 |
275 |
639.5 |
14:09:56 |
LSE |
592138928004482741 |
|
09/06/2026 |
611 |
639.5 |
14:09:56 |
LSE |
592138928004482740 |
|
09/06/2026 |
428 |
639.0 |
14:15:46 |
LSE |
592138928004645587 |
|
09/06/2026 |
443 |
639.0 |
14:18:28 |
LSE |
592138928004717313 |
|
09/06/2026 |
642 |
640.5 |
14:34:57 |
LSE |
606212709040459635 |
|
09/06/2026 |
1361 |
640.5 |
14:34:57 |
LSE |
592138928005380563 |
|
09/06/2026 |
862 |
641.0 |
14:39:22 |
LSE |
606212709040672016 |
|
09/06/2026 |
137 |
640.5 |
14:39:24 |
LSE |
606212709040674154 |
|
09/06/2026 |
302 |
640.5 |
14:39:24 |
LSE |
606212709040674155 |
|
09/06/2026 |
449 |
640.5 |
14:43:48 |
LSE |
606212709040859560 |
|
09/06/2026 |
565 |
640.5 |
14:43:48 |
LSE |
592138928005794841 |
|
09/06/2026 |
582 |
640.0 |
14:43:48 |
LSE |
606212709040859685 |
|
09/06/2026 |
554 |
640.0 |
14:51:23 |
LSE |
606212709041207909 |
|
09/06/2026 |
408 |
639.5 |
14:53:30 |
LSE |
606212709041296661 |
|
09/06/2026 |
569 |
639.5 |
14:53:30 |
LSE |
592138928006247485 |
|
09/06/2026 |
420 |
640.5 |
14:58:56 |
LSE |
592138928006486660 |
|
09/06/2026 |
874 |
640.0 |
15:00:14 |
LSE |
592138928006550824 |
|
09/06/2026 |
696 |
640.0 |
15:02:28 |
LSE |
592138928006658608 |
|
09/06/2026 |
449 |
639.5 |
15:06:09 |
LSE |
592138928006823268 |
|
09/06/2026 |
588 |
639.5 |
15:10:07 |
LSE |
606212709042033356 |
|
09/06/2026 |
551 |
638.5 |
15:10:33 |
LSE |
592138928007034826 |
|
09/06/2026 |
115 |
638.0 |
15:13:33 |
LSE |
606212709042193222 |
|
09/06/2026 |
315 |
638.0 |
15:13:33 |
LSE |
606212709042193221 |
|
09/06/2026 |
451 |
636.5 |
15:16:57 |
LSE |
592138928007349842 |
|
09/06/2026 |
478 |
636.0 |
15:17:07 |
LSE |
592138928007359010 |
|
09/06/2026 |
437 |
637.0 |
15:23:42 |
LSE |
606212709042725187 |
|
09/06/2026 |
533 |
637.0 |
15:23:42 |
LSE |
592138928007726154 |
|
09/06/2026 |
375 |
637.0 |
15:29:33 |
LSE |
592138928007955327 |
|
09/06/2026 |
383 |
637.0 |
15:29:33 |
LSE |
592138928007955328 |
|
09/06/2026 |
512 |
636.5 |
15:30:14 |
LSE |
592138928008004686 |
|
09/06/2026 |
514 |
637.0 |
15:33:30 |
LSE |
592138928008187135 |
|
09/06/2026 |
183 |
636.5 |
15:35:06 |
LSE |
606212709043237979 |
|
09/06/2026 |
255 |
636.5 |
15:35:06 |
LSE |
606212709043237974 |
|
09/06/2026 |
405 |
636.0 |
15:40:30 |
LSE |
606212709043476492 |
|
09/06/2026 |
439 |
636.0 |
15:40:30 |
LSE |
606212709043476491 |
|
09/06/2026 |
432 |
635.5 |
15:44:31 |
LSE |
592138928008686088 |
|
09/06/2026 |
602 |
635.0 |
15:45:50 |
LSE |
606212709043729081 |
|
09/06/2026 |
547 |
634.0 |
15:47:43 |
LSE |
606212709043834932 |
|
09/06/2026 |
438 |
633.5 |
15:52:57 |
LSE |
592138928009201855 |
|
09/06/2026 |
239 |
633.5 |
15:53:32 |
LSE |
592138928009231059 |
|
09/06/2026 |
758 |
633.5 |
15:55:54 |
LSE |
606212709044303423 |
|
09/06/2026 |
461 |
633.5 |
16:02:05 |
LSE |
606212709044619786 |
|
09/06/2026 |
1028 |
633.5 |
16:02:05 |
LSE |
592138928009678866 |
|
09/06/2026 |
433 |
633.0 |
16:02:55 |
LSE |
606212709044657640 |
|
09/06/2026 |
435 |
632.5 |
16:04:23 |
LSE |
606212709044729262 |
|
09/06/2026 |
623 |
633.0 |
16:10:17 |
LSE |
592138928010097695 |
|
09/06/2026 |
827 |
632.5 |
16:11:12 |
LSE |
592138928010144386 |
|
09/06/2026 |
648 |
631.5 |
16:12:53 |
LSE |
606212709045174602 |
|
09/06/2026 |
455 |
631.5 |
16:16:19 |
LSE |
606212709045385501 |
|
09/06/2026 |
954 |
631.5 |
16:18:51 |
LSE |
592138928010632868 |
|
09/06/2026 |
308 |
631.5 |
16:22:01 |
LSE |
606212709045766453 |
|
09/06/2026 |
377 |
631.5 |
16:22:01 |
LSE |
606212709045766452 |
|
09/06/2026 |
577 |
631.0 |
16:23:15 |
LSE |
592138928010951030 |
|
09/06/2026 |
442 |
630.0 |
16:25:17 |
LSE |
592138928011114739 |
|
09/06/2026 |
553 |
630.0 |
16:26:39 |
LSE |
592138928011196418 |
|
09/06/2026 |
532 |
629.5 |
16:28:01 |
LSE |
592138928011284217 |
|
09/06/2026 |
320 |
629.0 |
16:29:05 |
LSE |
606212709046266673 |
|
10/06/2026 |
121 |
623.5 |
08:06:10 |
LSE |
592139281892043144 |
|
10/06/2026 |
376 |
623.5 |
08:06:10 |
LSE |
606213062930382365 |
|
10/06/2026 |
882 |
623.5 |
08:06:10 |
LSE |
592139281892043145 |
|
10/06/2026 |
639 |
627.0 |
08:19:11 |
LSE |
592139281892373338 |
|
10/06/2026 |
652 |
627.0 |
08:19:11 |
LSE |
592139281892373337 |
|
10/06/2026 |
327 |
628.0 |
08:29:53 |
LSE |
592139281892599620 |
|
10/06/2026 |
678 |
628.0 |
08:29:53 |
LSE |
592139281892599619 |
|
10/06/2026 |
237 |
630.5 |
08:38:40 |
LSE |
592139281892783065 |
|
10/06/2026 |
923 |
630.5 |
08:38:40 |
LSE |
592139281892783064 |
|
10/06/2026 |
878 |
631.0 |
08:51:25 |
LSE |
606213062931306311 |
|
10/06/2026 |
164 |
629.5 |
09:02:42 |
LSE |
606213062931505703 |
|
10/06/2026 |
922 |
629.5 |
09:02:42 |
LSE |
606213062931505704 |
|
10/06/2026 |
726 |
628.0 |
09:12:21 |
LSE |
592139281893452333 |
|
10/06/2026 |
688 |
628.0 |
09:39:29 |
LSE |
606213062932263967 |
|
10/06/2026 |
1358 |
628.0 |
09:39:29 |
LSE |
592139281894016709 |
|
10/06/2026 |
95 |
627.5 |
09:42:49 |
LSE |
592139281894085644 |
|
10/06/2026 |
358 |
627.5 |
09:42:49 |
LSE |
592139281894085643 |
|
10/06/2026 |
756 |
626.5 |
09:55:27 |
LSE |
606213062932575236 |
|
10/06/2026 |
1458 |
625.0 |
10:12:37 |
LSE |
606213062932919989 |
|
10/06/2026 |
417 |
624.5 |
10:15:12 |
LSE |
606213062932974071 |
|
10/06/2026 |
430 |
628.0 |
10:35:31 |
LSE |
606213062933349469 |
|
10/06/2026 |
470 |
628.0 |
10:35:31 |
LSE |
592139281895161354 |
|
10/06/2026 |
441 |
628.0 |
10:35:31 |
LSE |
592139281895161357 |
|
10/06/2026 |
509 |
629.5 |
10:59:19 |
LSE |
592139281895608739 |
|
10/06/2026 |
1424 |
629.0 |
11:00:19 |
LSE |
606213062933793739 |
|
10/06/2026 |
766 |
627.5 |
11:06:50 |
LSE |
606213062933917195 |
|
10/06/2026 |
645 |
626.0 |
11:20:43 |
LSE |
592139281895995058 |
|
10/06/2026 |
260 |
626.5 |
11:26:05 |
LSE |
592139281896086594 |
|
10/06/2026 |
481 |
626.5 |
11:26:05 |
LSE |
592139281896086596 |
|
10/06/2026 |
78 |
626.5 |
11:34:46 |
LSE |
592139281896238764 |
|
10/06/2026 |
721 |
626.5 |
11:34:46 |
LSE |
592139281896238765 |
|
10/06/2026 |
456 |
627.5 |
11:48:37 |
LSE |
606213062934604585 |
|
10/06/2026 |
501 |
627.5 |
11:48:37 |
LSE |
606213062934604587 |
|
10/06/2026 |
941 |
628.0 |
12:03:36 |
LSE |
606213062934876580 |
|
10/06/2026 |
470 |
627.5 |
12:03:50 |
LSE |
606213062934896223 |
|
10/06/2026 |
704 |
623.5 |
12:12:30 |
LSE |
606213062935238729 |
|
10/06/2026 |
388 |
624.5 |
12:17:59 |
LSE |
606213062935353869 |
|
10/06/2026 |
762 |
624.0 |
12:25:16 |
LSE |
592139281897419542 |
|
10/06/2026 |
467 |
624.5 |
12:38:35 |
LSE |
606213062935776714 |
|
10/06/2026 |
433 |
624.0 |
12:49:17 |
LSE |
606213062935959058 |
|
10/06/2026 |
444 |
624.0 |
12:49:17 |
LSE |
606213062935959056 |
|
10/06/2026 |
401 |
624.0 |
12:55:03 |
LSE |
592139281898001498 |
|
10/06/2026 |
949 |
624.5 |
13:04:37 |
LSE |
606213062936223266 |
|
10/06/2026 |
400 |
624.0 |
13:12:00 |
LSE |
606213062936363358 |
|
10/06/2026 |
406 |
624.0 |
13:12:00 |
LSE |
606213062936363359 |
|
10/06/2026 |
406 |
625.5 |
13:22:15 |
LSE |
606213062936609993 |
|
10/06/2026 |
443 |
625.5 |
13:22:15 |
LSE |
606213062936609992 |
|
10/06/2026 |
765 |
628.0 |
13:31:11 |
LSE |
606213062936830907 |
|
10/06/2026 |
732 |
628.5 |
13:38:04 |
LSE |
592139281898985652 |
|
10/06/2026 |
390 |
629.0 |
13:43:41 |
LSE |
606213062937113182 |
|
10/06/2026 |
406 |
629.0 |
13:58:56 |
LSE |
606213062937437144 |
|
10/06/2026 |
406 |
629.0 |
13:58:56 |
LSE |
606213062937437145 |
|
10/06/2026 |
774 |
629.0 |
13:58:56 |
LSE |
592139281899441176 |
|
10/06/2026 |
790 |
628.0 |
14:05:03 |
LSE |
606213062937600278 |
|
10/06/2026 |
639 |
628.5 |
14:14:30 |
LSE |
606213062937846892 |
|
10/06/2026 |
1102 |
628.5 |
14:28:35 |
LSE |
606213062938227195 |
|
10/06/2026 |
1085 |
628.5 |
14:34:54 |
LSE |
592139281900585174 |
|
10/06/2026 |
63 |
629.5 |
14:36:01 |
LSE |
606213062938603942 |
|
10/06/2026 |
203 |
629.5 |
14:36:06 |
LSE |
606213062938608345 |
|
10/06/2026 |
779 |
629.5 |
14:36:06 |
LSE |
606213062938608343 |
|
10/06/2026 |
768 |
630.0 |
14:41:30 |
LSE |
592139281900894574 |
|
10/06/2026 |
386 |
629.5 |
14:41:51 |
LSE |
592139281900908627 |
|
10/06/2026 |
400 |
631.0 |
14:50:41 |
LSE |
592139281901285234 |
|
10/06/2026 |
1024 |
631.0 |
14:50:41 |
LSE |
606213062939218758 |
|
10/06/2026 |
227 |
630.5 |
14:56:53 |
LSE |
606213062939446219 |
|
10/06/2026 |
566 |
630.5 |
14:56:53 |
LSE |
606213062939446220 |
|
10/06/2026 |
390 |
631.0 |
15:00:42 |
LSE |
606213062939601214 |
|
10/06/2026 |
504 |
631.0 |
15:04:03 |
LSE |
592139281901819613 |
|
10/06/2026 |
671 |
631.0 |
15:04:03 |
LSE |
592139281901819614 |
|
10/06/2026 |
1420 |
632.0 |
15:13:51 |
LSE |
592139281902215371 |
|
10/06/2026 |
799 |
632.0 |
15:15:28 |
LSE |
592139281902310050 |
|
10/06/2026 |
1553 |
632.5 |
15:25:19 |
LSE |
592139281902744224 |
|
10/06/2026 |
783 |
631.5 |
15:28:45 |
LSE |
606213062940766640 |
|
10/06/2026 |
1070 |
632.0 |
15:36:04 |
LSE |
592139281903189314 |
|
10/06/2026 |
1357 |
632.0 |
15:42:33 |
LSE |
592139281903458052 |
|
10/06/2026 |
763 |
631.5 |
15:44:57 |
LSE |
592139281903570474 |
|
10/06/2026 |
386 |
631.0 |
15:49:17 |
LSE |
592139281903770620 |
|
10/06/2026 |
386 |
631.0 |
15:49:17 |
LSE |
592139281903770621 |
|
10/06/2026 |
814 |
630.0 |
15:53:46 |
LSE |
606213062941825879 |
|
10/06/2026 |
787 |
629.0 |
15:55:50 |
LSE |
606213062941919596 |
|
10/06/2026 |
1368 |
628.0 |
16:03:09 |
LSE |
592139281904427240 |
|
10/06/2026 |
771 |
627.5 |
16:04:08 |
LSE |
606213062942300130 |
|
10/06/2026 |
760 |
627.0 |
16:08:42 |
LSE |
592139281904653853 |
|
10/06/2026 |
767 |
628.0 |
16:11:21 |
LSE |
606213062942586702 |
|
10/06/2026 |
788 |
627.5 |
16:15:11 |
LSE |
606213062942778585 |
|
10/06/2026 |
650 |
627.5 |
16:17:49 |
LSE |
592139281905112917 |
|
10/06/2026 |
402 |
629.0 |
16:23:18 |
LSE |
606213062943239313 |
|
10/06/2026 |
398 |
629.0 |
16:25:09 |
LSE |
592139281905560089 |
|
10/06/2026 |
393 |
629.0 |
16:26:49 |
LSE |
606213062943442630 |
|
10/06/2026 |
1378 |
629.0 |
16:26:49 |
LSE |
592139281905641615 |
|
10/06/2026 |
375 |
629.0 |
16:27:06 |
LSE |
606213062943459446 |
|
10/06/2026 |
369 |
629.5 |
16:29:52 |
LSE |
606213062943629575 |
|
11/06/2026 |
1261 |
613.5 |
08:05:41 |
LSE |
592139664251918848 |
|
11/06/2026 |
604 |
610.5 |
08:11:05 |
LSE |
606213416822410594 |
|
11/06/2026 |
222 |
610.5 |
08:11:06 |
LSE |
606213416822411435 |
|
11/06/2026 |
396 |
612.0 |
08:20:18 |
LSE |
606213416822670978 |
|
11/06/2026 |
442 |
612.0 |
08:20:18 |
LSE |
606213416822670979 |
|
11/06/2026 |
499 |
614.0 |
08:23:03 |
LSE |
592139664252423011 |
|
11/06/2026 |
414 |
620.5 |
08:43:57 |
LSE |
606213416823276339 |
|
11/06/2026 |
1463 |
620.0 |
08:44:07 |
LSE |
592139664252987210 |
|
11/06/2026 |
459 |
619.5 |
08:48:03 |
LSE |
592139664253087190 |
|
11/06/2026 |
412 |
619.0 |
08:58:04 |
LSE |
592139664253309931 |
|
11/06/2026 |
443 |
619.0 |
08:58:04 |
LSE |
592139664253309930 |
|
11/06/2026 |
447 |
622.0 |
09:16:29 |
LSE |
592139664253753742 |
|
11/06/2026 |
1459 |
621.0 |
09:21:41 |
LSE |
592139664253885357 |
|
11/06/2026 |
393 |
621.0 |
09:29:39 |
LSE |
592139664254067251 |
|
11/06/2026 |
421 |
621.0 |
09:29:39 |
LSE |
592139664254067250 |
|
11/06/2026 |
406 |
621.0 |
09:52:08 |
LSE |
592139664254552820 |
|
11/06/2026 |
406 |
621.0 |
09:52:08 |
LSE |
606213416824786681 |
|
11/06/2026 |
406 |
621.0 |
09:52:08 |
LSE |
606213416824786682 |
|
11/06/2026 |
419 |
621.0 |
09:52:08 |
LSE |
592139664254552819 |
|
11/06/2026 |
420 |
621.0 |
10:01:59 |
LSE |
592139664254759144 |
|
11/06/2026 |
420 |
620.5 |
10:03:12 |
LSE |
592139664254783176 |
|
11/06/2026 |
154 |
622.0 |
10:29:53 |
LSE |
592139664255347231 |
|
11/06/2026 |
244 |
622.0 |
10:29:53 |
LSE |
606213416825544981 |
|
11/06/2026 |
161 |
621.5 |
10:30:32 |
LSE |
606213416825559853 |
|
11/06/2026 |
1309 |
621.5 |
10:30:32 |
LSE |
606213416825559854 |
|
11/06/2026 |
191 |
621.0 |
10:45:20 |
LSE |
592139664255680624 |
|
11/06/2026 |
872 |
621.0 |
10:45:20 |
LSE |
592139664255680623 |
|
11/06/2026 |
877 |
620.5 |
10:59:46 |
LSE |
606213416826154741 |
|
11/06/2026 |
44 |
619.5 |
11:20:34 |
LSE |
592139664256406369 |
|
11/06/2026 |
377 |
619.5 |
11:20:34 |
LSE |
592139664256406368 |
|
11/06/2026 |
419 |
619.5 |
11:20:34 |
LSE |
592139664256406370 |
|
11/06/2026 |
419 |
619.5 |
11:20:34 |
LSE |
592139664256406371 |
|
11/06/2026 |
390 |
619.0 |
11:29:00 |
LSE |
592139664256582904 |
|
11/06/2026 |
421 |
619.0 |
11:29:00 |
LSE |
606213416826724601 |
|
11/06/2026 |
406 |
618.0 |
11:44:55 |
LSE |
606213416827022583 |
|
11/06/2026 |
15 |
618.0 |
11:45:32 |
LSE |
606213416827034369 |
|
11/06/2026 |
378 |
618.0 |
11:45:32 |
LSE |
592139664256908792 |
|
11/06/2026 |
378 |
618.0 |
11:45:32 |
LSE |
592139664256908793 |
|
11/06/2026 |
341 |
619.5 |
12:08:06 |
LSE |
592139664257406741 |
|
11/06/2026 |
826 |
619.5 |
12:08:06 |
LSE |
606213416827507618 |
|
11/06/2026 |
94 |
619.5 |
12:08:06 |
LSE |
592139664257406744 |
|
11/06/2026 |
435 |
619.5 |
12:08:06 |
LSE |
606213416827507622 |
|
11/06/2026 |
1143 |
619.5 |
12:24:24 |
LSE |
606213416827854909 |
|
11/06/2026 |
961 |
620.5 |
12:31:03 |
LSE |
606213416828031939 |
|
11/06/2026 |
12 |
619.0 |
12:58:35 |
LSE |
592139664258578513 |
|
11/06/2026 |
420 |
619.0 |
12:58:35 |
LSE |
592139664258578512 |
|
11/06/2026 |
393 |
619.0 |
12:58:35 |
LSE |
592139664258578514 |
|
11/06/2026 |
405 |
619.0 |
12:58:35 |
LSE |
592139664258578515 |
|
11/06/2026 |
417 |
619.5 |
12:59:03 |
LSE |
606213416828637755 |
|
11/06/2026 |
405 |
619.0 |
13:00:30 |
LSE |
606213416828678329 |
|
11/06/2026 |
442 |
618.0 |
13:17:51 |
LSE |
592139664259087618 |
|
11/06/2026 |
442 |
618.0 |
13:17:51 |
LSE |
606213416829113279 |
|
11/06/2026 |
464 |
618.0 |
13:17:51 |
LSE |
592139664259087621 |
|
11/06/2026 |
422 |
617.0 |
13:22:10 |
LSE |
606213416829246693 |
|
11/06/2026 |
658 |
615.5 |
13:30:29 |
LSE |
606213416829657032 |
|
11/06/2026 |
878 |
615.0 |
13:34:14 |
LSE |
606213416829771090 |
|
11/06/2026 |
380 |
616.0 |
13:44:23 |
LSE |
606213416830025288 |
|
11/06/2026 |
536 |
616.0 |
13:44:23 |
LSE |
592139664260032706 |
|
11/06/2026 |
389 |
618.5 |
14:00:22 |
LSE |
606213416830498781 |
|
11/06/2026 |
1000 |
618.5 |
14:00:22 |
LSE |
606213416830498779 |
|
11/06/2026 |
422 |
618.5 |
14:00:32 |
LSE |
606213416830505034 |
|
11/06/2026 |
390 |
618.5 |
14:13:47 |
LSE |
592139664260902779 |
|
11/06/2026 |
85 |
618.0 |
14:15:37 |
LSE |
606213416830913915 |
|
11/06/2026 |
168 |
618.0 |
14:15:37 |
LSE |
606213416830913916 |
|
11/06/2026 |
137 |
618.0 |
14:17:40 |
LSE |
606213416830969868 |
|
11/06/2026 |
547 |
618.0 |
14:17:40 |
LSE |
606213416830969869 |
|
11/06/2026 |
478 |
619.0 |
14:31:41 |
LSE |
606213416831522241 |
|
11/06/2026 |
379 |
619.5 |
14:34:35 |
LSE |
592139664261753374 |
|
11/06/2026 |
1457 |
619.5 |
14:34:35 |
LSE |
606213416831686434 |
|
11/06/2026 |
232 |
619.5 |
14:34:35 |
LSE |
592139664261753381 |
|
11/06/2026 |
830 |
619.5 |
14:37:48 |
LSE |
592139664261976169 |
|
11/06/2026 |
423 |
618.5 |
14:41:56 |
LSE |
592139664262223247 |
|
11/06/2026 |
425 |
618.0 |
14:45:13 |
LSE |
606213416832301788 |
|
11/06/2026 |
265 |
619.5 |
14:49:48 |
LSE |
606213416832561695 |
|
11/06/2026 |
577 |
619.5 |
14:49:48 |
LSE |
606213416832561694 |
|
11/06/2026 |
1283 |
620.5 |
14:57:40 |
LSE |
606213416832945211 |
|
11/06/2026 |
419 |
619.5 |
14:59:21 |
LSE |
606213416833027554 |
|
11/06/2026 |
1139 |
620.5 |
15:05:45 |
LSE |
592139664263461564 |
|
11/06/2026 |
41 |
620.0 |
15:09:18 |
LSE |
606213416833527059 |
|
11/06/2026 |
136 |
620.0 |
15:09:18 |
LSE |
606213416833527057 |
|
11/06/2026 |
227 |
620.0 |
15:09:18 |
LSE |
606213416833527058 |
|
11/06/2026 |
420 |
620.0 |
15:09:18 |
LSE |
606213416833527056 |
|
11/06/2026 |
424 |
618.0 |
15:13:06 |
LSE |
606213416833723938 |
|
11/06/2026 |
404 |
618.0 |
15:16:20 |
LSE |
592139664263994696 |
|
11/06/2026 |
423 |
618.0 |
15:16:20 |
LSE |
592139664263994695 |
|
11/06/2026 |
816 |
616.5 |
15:21:39 |
LSE |
592139664264273704 |
|
11/06/2026 |
856 |
617.0 |
15:24:35 |
LSE |
592139664264417340 |
|
11/06/2026 |
425 |
616.0 |
15:28:09 |
LSE |
592139664264563185 |
|
11/06/2026 |
419 |
616.0 |
15:30:48 |
LSE |
592139664264679215 |
|
11/06/2026 |
442 |
617.0 |
15:37:26 |
LSE |
606213416834850188 |
|
11/06/2026 |
642 |
617.0 |
15:37:26 |
LSE |
592139664264998243 |
|
11/06/2026 |
354 |
617.0 |
15:37:26 |
LSE |
592139664264998244 |
|
11/06/2026 |
1475 |
617.0 |
15:45:35 |
LSE |
592139664265350481 |
|
11/06/2026 |
385 |
616.5 |
15:52:13 |
LSE |
592139664265638519 |
|
11/06/2026 |
385 |
616.5 |
15:52:13 |
LSE |
592139664265638520 |
|
11/06/2026 |
417 |
616.5 |
15:52:13 |
LSE |
606213416835474898 |
|
11/06/2026 |
393 |
616.0 |
15:56:41 |
LSE |
592139664265842135 |
|
11/06/2026 |
393 |
616.0 |
15:56:41 |
LSE |
606213416835673369 |
|
11/06/2026 |
421 |
616.0 |
15:56:41 |
LSE |
592139664265842133 |
|
11/06/2026 |
422 |
615.5 |
15:58:42 |
LSE |
592139664265933044 |
|
11/06/2026 |
200 |
616.0 |
16:03:33 |
LSE |
592139664266160632 |
|
11/06/2026 |
249 |
616.0 |
16:03:33 |
LSE |
606213416835984458 |
|
11/06/2026 |
446 |
616.0 |
16:06:45 |
LSE |
606213416836133464 |
|
11/06/2026 |
1865 |
616.5 |
16:08:28 |
LSE |
606213416836244431 |
|
11/06/2026 |
425 |
616.0 |
16:10:33 |
LSE |
592139664266526543 |
|
11/06/2026 |
738 |
616.0 |
16:14:18 |
LSE |
606213416836548270 |
|
11/06/2026 |
258 |
616.5 |
16:17:34 |
LSE |
606213416836733121 |
|
11/06/2026 |
613 |
616.5 |
16:17:34 |
LSE |
606213416836733120 |
|
11/06/2026 |
420 |
616.5 |
16:18:00 |
LSE |
606213416836760110 |
|
11/06/2026 |
408 |
616.5 |
16:21:53 |
LSE |
592139664267204195 |
|
11/06/2026 |
627 |
616.5 |
16:21:53 |
LSE |
606213416837003135 |
|
11/06/2026 |
846 |
616.0 |
16:23:16 |
LSE |
606213416837081270 |
|
11/06/2026 |
73 |
615.5 |
16:26:07 |
LSE |
592139664267447635 |
|
11/06/2026 |
342 |
615.5 |
16:26:07 |
LSE |
592139664267447634 |
|
11/06/2026 |
821 |
615.5 |
16:28:51 |
LSE |
606213416837393206 |
|
12/06/2026 |
850 |
624.5 |
08:01:02 |
LSE |
592139989680006758 |
|
12/06/2026 |
377 |
625.5 |
08:04:11 |
LSE |
606213770715396532 |
|
12/06/2026 |
27 |
625.5 |
08:04:11 |
LSE |
606213770715396533 |
|
12/06/2026 |
771 |
625.0 |
08:10:41 |
LSE |
606213770715588586 |
|
12/06/2026 |
946 |
624.5 |
08:18:13 |
LSE |
592139989680506363 |
|
12/06/2026 |
797 |
625.0 |
08:27:12 |
LSE |
592139989680714017 |
|
12/06/2026 |
389 |
624.5 |
08:46:49 |
LSE |
606213770716426128 |
|
12/06/2026 |
389 |
624.5 |
08:47:14 |
LSE |
606213770716432137 |
|
12/06/2026 |
597 |
624.5 |
08:47:14 |
LSE |
592139989681182473 |
|
12/06/2026 |
424 |
626.0 |
08:57:12 |
LSE |
606213770716638609 |
|
12/06/2026 |
1035 |
625.0 |
08:57:50 |
LSE |
592139989681422814 |
|
12/06/2026 |
75 |
626.0 |
09:08:38 |
LSE |
592139989681683341 |
|
12/06/2026 |
139 |
626.0 |
09:09:14 |
LSE |
592139989681696553 |
|
12/06/2026 |
139 |
626.0 |
09:09:57 |
LSE |
592139989681711845 |
|
12/06/2026 |
139 |
626.0 |
09:10:43 |
LSE |
592139989681727038 |
|
12/06/2026 |
21 |
626.0 |
09:11:29 |
LSE |
592139989681744234 |
|
12/06/2026 |
1145 |
628.5 |
09:19:16 |
LSE |
592139989681923971 |
|
12/06/2026 |
779 |
628.0 |
09:28:20 |
LSE |
592139989682128157 |
|
12/06/2026 |
1348 |
629.5 |
09:46:00 |
LSE |
592139989682510061 |
|
12/06/2026 |
60 |
633.5 |
09:55:51 |
LSE |
592139989682725195 |
|
12/06/2026 |
883 |
633.5 |
09:55:51 |
LSE |
592139989682725194 |
|
12/06/2026 |
792 |
634.5 |
10:04:50 |
LSE |
592139989682907086 |
|
12/06/2026 |
429 |
635.0 |
10:25:39 |
LSE |
592139989683334660 |
|
12/06/2026 |
745 |
635.0 |
10:25:39 |
LSE |
606213770718509374 |
|
12/06/2026 |
384 |
635.0 |
10:31:58 |
LSE |
592139989683477804 |
|
12/06/2026 |
478 |
635.0 |
10:48:26 |
LSE |
592139989683796485 |
|
12/06/2026 |
621 |
635.0 |
10:48:26 |
LSE |
606213770718952039 |
|
12/06/2026 |
386 |
635.5 |
10:56:43 |
LSE |
606213770719302080 |
|
12/06/2026 |
670 |
635.5 |
10:56:43 |
LSE |
592139989684164721 |
|
12/06/2026 |
525 |
635.0 |
11:05:24 |
LSE |
592139989684439492 |
|
12/06/2026 |
781 |
634.0 |
11:11:09 |
LSE |
592139989684546102 |
|
12/06/2026 |
81 |
632.5 |
11:25:22 |
LSE |
592139989684823005 |
|
12/06/2026 |
726 |
632.5 |
11:25:22 |
LSE |
592139989684822995 |
|
12/06/2026 |
696 |
633.0 |
11:34:01 |
LSE |
606213770720116204 |
|
12/06/2026 |
104 |
633.5 |
11:57:08 |
LSE |
592139989685413047 |
|
12/06/2026 |
420 |
633.5 |
11:57:08 |
LSE |
592139989685413048 |
|
12/06/2026 |
1299 |
633.5 |
11:57:08 |
LSE |
592139989685413046 |
|
12/06/2026 |
685 |
634.5 |
12:05:00 |
LSE |
592139989685567283 |
|
12/06/2026 |
440 |
632.5 |
12:18:33 |
LSE |
606213770720866878 |
|
12/06/2026 |
1141 |
633.0 |
12:21:06 |
LSE |
592139989685856382 |
|
12/06/2026 |
396 |
633.0 |
12:32:14 |
LSE |
606213770721095122 |
|
12/06/2026 |
402 |
633.0 |
12:32:14 |
LSE |
592139989686052996 |
|
12/06/2026 |
389 |
631.5 |
12:49:24 |
LSE |
592139989686364784 |
|
12/06/2026 |
389 |
631.5 |
12:49:24 |
LSE |
606213770721389471 |
|
12/06/2026 |
514 |
631.5 |
12:49:24 |
LSE |
592139989686364785 |
|
12/06/2026 |
400 |
631.0 |
12:56:41 |
LSE |
606213770721520994 |
|
12/06/2026 |
402 |
630.0 |
12:57:41 |
LSE |
606213770721539669 |
|
12/06/2026 |
387 |
630.0 |
13:13:02 |
LSE |
592139989686840376 |
|
12/06/2026 |
732 |
630.0 |
13:13:02 |
LSE |
592139989686840374 |
|
12/06/2026 |
74 |
629.0 |
13:30:05 |
LSE |
606213770722258206 |
|
12/06/2026 |
404 |
629.0 |
13:30:05 |
LSE |
606213770722258203 |
|
12/06/2026 |
801 |
629.0 |
13:30:05 |
LSE |
606213770722258204 |
|
12/06/2026 |
330 |
629.0 |
13:30:05 |
LSE |
606213770722258207 |
|
12/06/2026 |
600 |
628.5 |
13:35:28 |
LSE |
606213770722376526 |
|
12/06/2026 |
224 |
628.5 |
13:35:41 |
LSE |
606213770722382541 |
|
12/06/2026 |
107 |
627.5 |
13:40:11 |
LSE |
606213770722496787 |
|
12/06/2026 |
292 |
627.5 |
13:40:11 |
LSE |
606213770722496788 |
|
12/06/2026 |
817 |
628.0 |
13:48:17 |
LSE |
606213770722695917 |
|
12/06/2026 |
375 |
627.5 |
13:54:52 |
LSE |
606213770722837364 |
|
12/06/2026 |
401 |
627.5 |
13:54:52 |
LSE |
592139989687872264 |
|
12/06/2026 |
41 |
627.5 |
14:12:18 |
LSE |
606213770723333766 |
|
12/06/2026 |
118 |
627.5 |
14:12:18 |
LSE |
606213770723333764 |
|
12/06/2026 |
224 |
627.5 |
14:12:18 |
LSE |
606213770723333765 |
|
12/06/2026 |
405 |
628.0 |
14:20:11 |
LSE |
592139989688610519 |
|
12/06/2026 |
582 |
628.0 |
14:20:16 |
LSE |
606213770723553763 |
|
12/06/2026 |
981 |
628.0 |
14:26:23 |
LSE |
592139989688813101 |
|
12/06/2026 |
993 |
630.0 |
14:32:49 |
LSE |
592139989689104519 |
|
12/06/2026 |
1161 |
629.0 |
14:33:44 |
LSE |
606213770724073162 |
|
12/06/2026 |
430 |
628.0 |
14:40:42 |
LSE |
606213770724369329 |
|
12/06/2026 |
796 |
628.0 |
14:40:42 |
LSE |
606213770724369333 |
|
12/06/2026 |
800 |
626.0 |
14:41:39 |
LSE |
592139989689551285 |
|
12/06/2026 |
795 |
626.5 |
14:45:50 |
LSE |
592139989689730160 |
|
12/06/2026 |
409 |
627.5 |
14:58:57 |
LSE |
592139989690253931 |
|
12/06/2026 |
409 |
627.0 |
14:59:12 |
LSE |
592139989690265627 |
|
12/06/2026 |
1185 |
627.0 |
14:59:12 |
LSE |
592139989690265629 |
|
12/06/2026 |
150 |
626.5 |
15:01:01 |
LSE |
606213770725244628 |
|
12/06/2026 |
256 |
626.5 |
15:01:01 |
LSE |
606213770725244629 |
|
12/06/2026 |
659 |
628.0 |
15:04:44 |
LSE |
606213770725401243 |
|
12/06/2026 |
244 |
627.0 |
15:11:42 |
LSE |
606213770725651505 |
|
12/06/2026 |
434 |
627.0 |
15:12:31 |
LSE |
606213770725685053 |
|
12/06/2026 |
565 |
627.0 |
15:12:31 |
LSE |
606213770725685052 |
|
12/06/2026 |
809 |
626.5 |
15:14:28 |
LSE |
606213770725762864 |
|
12/06/2026 |
347 |
626.5 |
15:19:49 |
LSE |
592139989691103610 |
|
12/06/2026 |
435 |
626.5 |
15:19:49 |
LSE |
592139989691103609 |
|
12/06/2026 |
783 |
626.0 |
15:22:37 |
LSE |
592139989691225893 |
|
12/06/2026 |
423 |
624.5 |
15:33:53 |
LSE |
592139989691630813 |
|
12/06/2026 |
423 |
624.5 |
15:33:53 |
LSE |
592139989691630814 |
|
12/06/2026 |
821 |
624.5 |
15:33:53 |
LSE |
592139989691630812 |
|
12/06/2026 |
1405 |
625.5 |
15:41:23 |
LSE |
606213770726777790 |
|
12/06/2026 |
428 |
625.0 |
15:47:24 |
LSE |
606213770726977097 |
|
12/06/2026 |
787 |
625.0 |
15:47:24 |
LSE |
606213770726977096 |
|
12/06/2026 |
1344 |
628.5 |
15:53:18 |
LSE |
606213770727276327 |
|
12/06/2026 |
406 |
628.5 |
15:55:33 |
LSE |
592139989692544162 |
|
12/06/2026 |
402 |
629.0 |
15:59:09 |
LSE |
592139989692678188 |
|
12/06/2026 |
404 |
629.0 |
15:59:09 |
LSE |
592139989692678187 |
|
12/06/2026 |
405 |
628.5 |
16:00:10 |
LSE |
592139989692728881 |
|
12/06/2026 |
372 |
628.5 |
16:03:19 |
LSE |
592139989692851696 |
|
12/06/2026 |
400 |
628.5 |
16:03:19 |
LSE |
592139989692851697 |
|
12/06/2026 |
388 |
628.5 |
16:10:03 |
LSE |
592139989693129630 |
|
12/06/2026 |
388 |
628.5 |
16:10:03 |
LSE |
606213770727957211 |
|
12/06/2026 |
1006 |
628.5 |
16:10:03 |
LSE |
592139989693129629 |
|
12/06/2026 |
403 |
630.0 |
16:16:40 |
LSE |
592139989693431294 |
|
12/06/2026 |
331 |
630.0 |
16:20:08 |
LSE |
606213770728452517 |
|
12/06/2026 |
381 |
630.0 |
16:20:08 |
LSE |
606213770728452516 |
|
12/06/2026 |
1339 |
630.0 |
16:20:08 |
LSE |
592139989693637890 |
|
12/06/2026 |
818 |
629.5 |
16:20:20 |
LSE |
592139989693655666 |
|
12/06/2026 |
87 |
630.0 |
16:26:18 |
LSE |
592139989693999303 |
|
12/06/2026 |
418 |
630.0 |
16:26:18 |
LSE |
592139989693999304 |
|
12/06/2026 |
915 |
630.0 |
16:26:18 |
LSE |
592139989693999302 |
|
12/06/2026 |
224 |
630.5 |
16:29:52 |
LSE |
606213770729001522 |
|
12/06/2026 |
460 |
630.5 |
16:29:52 |
LSE |
606213770729001523 |
For further information, please contact:
RS Group plc
Contacts: Email:
Kate Ringrose, Chief Financial Officer kate.ringrose@rsgroup.com
Carla Bloom, VP Investor Relations carla.bloom@rsgroup.com
Date of notification: 15 June 2026
RS Group plc LEI: 549300KVXDURRKVW7R37
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.
