REG - Beazley PLC - Transaction in Own Shares
26/09/2025 18:15
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250926:nRSZ0919Ba&default-theme=true
RNS Number : 0919B Beazley PLC 26 September 2025
Transactions in own shares
Beazley plc ('Beazley' or the 'Company') announces that on 26 September 2025
it purchased for cancellation through J.P. Morgan Securities plc ('JPMS plc')
the following number of its ordinary shares of 5 pence each, pursuant to the
authority granted by its shareholders as part of its share repurchase
programme, details of which were announced on 5 March 2025.
Ordinary shares
Date of purchase: 26 September 2025
Number of ordinary shares purchased: 348,947
Highest price paid per share: 878.00p
Lowest price paid per share: 863.50p
Volume weighted average price paid per share: 871.0891p
Since the announcement of the share repurchase programme on 5 March 2025,
Beazley has purchased 37,556,244 ordinary shares in aggregate for
cancellation.
In accordance with Article 5(1)(b) of the UK version of Regulation (EU) No.
596/2014 which is part of UK law by virtue of the European Union (Withdrawal)
Act 2018, the table below contains detailed information of the individual
trades made by JPMS plc as part of the share repurchase programme.
Individual transactions:
Transaction Date Time Volume Price (GBp) Trading Venue Transaction Reference Number
2025-09-26 08:01:33 1,414 870.0000 XLON 05002050000003790-E0OdFUdffy6f
2025-09-26 08:02:03 1,285 869.0000 XLON 05002050000003765-E0OdFUdffzcC
2025-09-26 08:02:04 826 868.0000 XLON 05002050000003791-E0OdFUdffzeu
2025-09-26 08:05:10 475 869.0000 XLON 05002050000004478-E0OdFUdfg4wJ
2025-09-26 08:05:30 654 868.5000 XLON 05002050000004140-E0OdFUdfg5ZF
2025-09-26 08:07:42 21 868.0000 XLON 07002070000004074-E0OdFUdfg8yw
2025-09-26 08:07:42 680 868.0000 XLON 07002070000004074-E0OdFUdfg8z0
2025-09-26 08:07:59 308 867.5000 XLON 07002070000004742-E0OdFUdfg9PY
2025-09-26 08:07:59 63 867.5000 XLON 07002070000004742-E0OdFUdfg9Pa
2025-09-26 08:09:25 442 868.5000 XLON 05002050000005208-E0OdFUdfgBRr
2025-09-26 08:09:25 400 869.0000 XLON 07002070000005187-E0OdFUdfgBRB
2025-09-26 08:09:29 621 867.5000 XLON 07002070000005218-E0OdFUdfgBkW
2025-09-26 08:09:29 369 867.5000 XLON 05002050000005153-E0OdFUdfgBiP
2025-09-26 08:11:28 188 867.5000 XLON 07002070000005401-E0OdFUdfgEeh
2025-09-26 08:11:28 248 867.5000 XLON 07002070000005401-E0OdFUdfgEep
2025-09-26 08:11:51 386 867.5000 XLON 07002070000005548-E0OdFUdfgF7j
2025-09-26 08:12:22 319 867.5000 XLON 07002070000005651-E0OdFUdfgG0w
2025-09-26 08:13:43 471 869.0000 XLON 05002050000005859-E0OdFUdfgHb2
2025-09-26 08:13:44 588 869.0000 XLON 07002070000005799-E0OdFUdfgHdY
2025-09-26 08:13:45 470 869.0000 XLON 05002050000005872-E0OdFUdfgHem
2025-09-26 08:14:14 402 869.0000 XLON 05002050000005928-E0OdFUdfgIKJ
2025-09-26 08:15:21 442 869.5000 XLON 05002050000006498-E0OdFUdfgKIB
2025-09-26 08:15:22 488 869.5000 XLON 07002070000006517-E0OdFUdfgKIr
2025-09-26 08:16:41 641 870.0000 XLON 07002070000007327-E0OdFUdfgMPa
2025-09-26 08:17:46 364 870.5000 XLON 05002050000008098-E0OdFUdfgNjF
2025-09-26 08:17:46 658 870.5000 XLON 07002070000007895-E0OdFUdfgNjD
2025-09-26 08:17:47 619 870.5000 XLON 05002050000008172-E0OdFUdfgNkB
2025-09-26 08:17:51 552 870.0000 XLON 07002070000007523-E0OdFUdfgNov
2025-09-26 08:19:06 17 870.0000 XLON 07002070000008598-E0OdFUdfgPFV
2025-09-26 08:19:06 542 870.0000 XLON 07002070000008598-E0OdFUdfgPFX
2025-09-26 08:19:52 448 870.5000 XLON 05002050000009351-E0OdFUdfgPpM
2025-09-26 08:19:53 440 870.5000 XLON 05002050000009543-E0OdFUdfgPqA
2025-09-26 08:19:59 421 870.5000 XLON 05002050000009643-E0OdFUdfgQ0O
2025-09-26 08:20:30 440 870.5000 XLON 07002070000009918-E0OdFUdfgQQp
2025-09-26 08:20:30 751 870.5000 XLON 07002070000009918-E0OdFUdfgQQr
2025-09-26 08:20:30 223 870.5000 XLON 07002070000009918-E0OdFUdfgQQt
2025-09-26 08:20:30 101 870.5000 XLON 07002070000009918-E0OdFUdfgQQv
2025-09-26 08:21:01 512 870.5000 XLON 07002070000010250-E0OdFUdfgQo9
2025-09-26 08:22:01 472 870.5000 XLON 05002050000010887-E0OdFUdfgRwc
2025-09-26 08:22:07 1,037 870.0000 XLON 05002050000009074-E0OdFUdfgS34
2025-09-26 08:23:11 605 870.0000 XLON 05002050000011339-E0OdFUdfgSvg
2025-09-26 08:23:43 608 869.5000 XLON 05002050000011922-E0OdFUdfgTbg
2025-09-26 08:23:49 866 869.0000 XLON 05002050000010997-E0OdFUdfgTo5
2025-09-26 08:24:21 206 869.0000 XLON 07002070000012217-E0OdFUdfgUHW
2025-09-26 08:24:21 439 869.0000 XLON 07002070000012217-E0OdFUdfgUHY
2025-09-26 08:24:21 158 869.0000 XLON 07002070000012217-E0OdFUdfgUHa
2025-09-26 08:24:21 383 869.0000 XLON 07002070000012217-E0OdFUdfgUHc
2025-09-26 08:26:01 263 868.0000 XLON 05002050000013216-E0OdFUdfgVt8
2025-09-26 08:27:01 285 868.0000 XLON 05002050000013863-E0OdFUdfgWkE
2025-09-26 08:27:41 668 868.0000 XLON 07002070000014199-E0OdFUdfgXfq
2025-09-26 08:28:41 221 868.0000 XLON 07002070000014875-E0OdFUdfgZ03
2025-09-26 08:28:41 231 868.0000 XLON 07002070000014875-E0OdFUdfgZ05
2025-09-26 08:28:41 75 868.0000 XLON 07002070000014875-E0OdFUdfgZ07
2025-09-26 08:28:41 96 868.0000 XLON 07002070000014875-E0OdFUdfgZ09
2025-09-26 08:32:20 421 869.0000 XLON 07002070000016453-E0OdFUdfgcX1
2025-09-26 08:32:40 305 869.0000 XLON 05002050000017008-E0OdFUdfgcvt
2025-09-26 08:32:40 609 869.0000 XLON 05002050000017008-E0OdFUdfgcvv
2025-09-26 08:33:01 330 868.5000 XLON 07002070000015784-E0OdFUdfgdOZ
2025-09-26 08:35:09 225 869.0000 XLON 07002070000018434-E0OdFUdfgfGY
2025-09-26 08:35:09 758 869.0000 XLON 07002070000018434-E0OdFUdfgfGa
2025-09-26 08:36:40 544 870.5000 XLON 07002070000019267-E0OdFUdfggaQ
2025-09-26 08:36:41 589 870.5000 XLON 05002050000019445-E0OdFUdfggcK
2025-09-26 08:36:42 521 870.5000 XLON 07002070000019286-E0OdFUdfggcy
2025-09-26 08:37:26 455 870.5000 XLON 05002050000019855-E0OdFUdfghMt
2025-09-26 08:37:33 455 870.0000 XLON 07002070000019078-E0OdFUdfghT2
2025-09-26 08:38:26 434 869.5000 XLON 07002070000020198-E0OdFUdfgiHU
2025-09-26 08:39:00 109 869.5000 XLON 05002050000020696-E0OdFUdfgiVw
2025-09-26 08:39:00 429 869.5000 XLON 05002050000020696-E0OdFUdfgiVy
2025-09-26 08:39:00 35 869.5000 XLON 05002050000020696-E0OdFUdfgiW0
2025-09-26 08:39:06 169 869.5000 XLON 05002050000020740-E0OdFUdfgic0
2025-09-26 08:39:06 226 869.5000 XLON 05002050000020740-E0OdFUdfgic2
2025-09-26 08:39:06 109 869.5000 XLON 05002050000020740-E0OdFUdfgic4
2025-09-26 08:39:06 417 869.5000 XLON 05002050000020740-E0OdFUdfgic6
2025-09-26 08:40:06 450 869.5000 XLON 05002050000021219-E0OdFUdfgjVI
2025-09-26 08:40:06 92 869.5000 XLON 05002050000021219-E0OdFUdfgjVK
2025-09-26 08:40:46 223 869.0000 XLON 05002050000021575-E0OdFUdfgkOh
2025-09-26 08:43:25 1,026 869.5000 XLON 07002070000022606-E0OdFUdfgmmB
2025-09-26 08:44:12 177 870.5000 XLON 05002050000023408-E0OdFUdfgnst
2025-09-26 08:44:28 613 870.5000 XLON 05002050000023526-E0OdFUdfgo8K
2025-09-26 08:45:24 618 870.5000 XLON 05002050000024007-E0OdFUdfgozV
2025-09-26 08:46:01 578 870.5000 XLON 07002070000024255-E0OdFUdfgpmk
2025-09-26 08:47:02 598 870.5000 XLON 05002050000024964-E0OdFUdfgqhQ
2025-09-26 08:47:36 547 870.0000 XLON 07002070000023371-E0OdFUdfgr65
2025-09-26 08:47:41 871 870.0000 XLON 07002070000025102-E0OdFUdfgrDH
2025-09-26 08:49:20 660 869.5000 XLON 07002070000025646-E0OdFUdfgsbM
2025-09-26 08:51:37 474 870.0000 XLON 05002050000026928-E0OdFUdfguS6
2025-09-26 08:52:05 392 870.0000 XLON 07002070000027116-E0OdFUdfguqT
2025-09-26 08:52:43 734 870.0000 XLON 07002070000027384-E0OdFUdfgvHu
2025-09-26 08:52:43 196 870.0000 XLON 07002070000027384-E0OdFUdfgvHy
2025-09-26 08:53:43 320 870.0000 XLON 07002070000027864-E0OdFUdfgw29
2025-09-26 08:53:43 263 870.0000 XLON 07002070000027864-E0OdFUdfgw2B
2025-09-26 08:55:12 863 870.0000 XLON 07002070000028205-E0OdFUdfgxZU
2025-09-26 08:56:01 300 870.0000 XLON 07002070000029024-E0OdFUdfgyAt
2025-09-26 08:56:47 672 869.5000 XLON 05002050000026059-E0OdFUdfgz6z
2025-09-26 08:59:16 466 869.5000 XLON 07002070000029458-E0OdFUdfh0lm
2025-09-26 08:59:16 430 869.5000 XLON 07002070000029917-E0OdFUdfh0ls
2025-09-26 08:59:30 174 869.5000 XLON 07002070000030877-E0OdFUdfh12M
2025-09-26 08:59:30 239 869.5000 XLON 07002070000030877-E0OdFUdfh12O
2025-09-26 09:00:31 332 869.5000 XLON 07002070000031527-E0OdFUdfh2Jw
2025-09-26 09:00:31 287 869.5000 XLON 07002070000031527-E0OdFUdfh2Jy
2025-09-26 09:01:01 125 869.5000 XLON 07002070000032750-E0OdFUdfh2tJ
2025-09-26 09:01:01 264 869.5000 XLON 07002070000032750-E0OdFUdfh2tL
2025-09-26 09:01:46 663 869.5000 XLON 05002050000033390-E0OdFUdfh3ij
2025-09-26 09:03:14 352 870.0000 XLON 07002070000034362-E0OdFUdfh5LK
2025-09-26 09:03:24 1,138 870.0000 XLON 05002050000034620-E0OdFUdfh5Vl
2025-09-26 09:04:10 1,077 869.5000 XLON 07002070000033950-E0OdFUdfh6Gf
2025-09-26 09:04:15 370 869.0000 XLON 05002050000029577-E0OdFUdfh6Iu
2025-09-26 09:04:15 567 869.0000 XLON 05002050000029577-E0OdFUdfh6Ix
2025-09-26 09:04:26 378 868.0000 XLON 07002070000034993-E0OdFUdfh6Sm
2025-09-26 09:07:01 454 868.0000 XLON 05002050000036732-E0OdFUdfh90g
2025-09-26 09:07:01 192 868.0000 XLON 07002070000035954-E0OdFUdfh901
2025-09-26 09:07:01 530 868.0000 XLON 07002070000035954-E0OdFUdfh904
2025-09-26 09:07:41 537 868.0000 XLON 07002070000036906-E0OdFUdfh9W6
2025-09-26 09:07:41 775 867.5000 XLON 05002050000035533-E0OdFUdfh9WN
2025-09-26 09:10:21 300 867.0000 XLON 05002050000038505-E0OdFUdfhBho
2025-09-26 09:10:21 239 867.0000 XLON 05002050000038505-E0OdFUdfhBhq
2025-09-26 09:13:41 432 867.5000 XLON 07002070000039931-E0OdFUdfhDrE
2025-09-26 09:13:47 677 867.0000 XLON 07002070000038717-E0OdFUdfhDvC
2025-09-26 09:17:13 547 868.0000 XLON 05002050000041641-E0OdFUdfhGwR
2025-09-26 09:17:14 776 868.0000 XLON 07002070000041888-E0OdFUdfhGwz
2025-09-26 09:20:00 774 868.0000 XLON 05002050000042493-E0OdFUdfhJ5e
2025-09-26 09:20:01 881 868.0000 XLON 07002070000043237-E0OdFUdfhJ9Q
2025-09-26 09:21:01 601 867.5000 XLON 05002050000041541-E0OdFUdfhJvv
2025-09-26 09:21:01 249 868.0000 XLON 05002050000043900-E0OdFUdfhJva
2025-09-26 09:21:01 441 868.0000 XLON 05002050000043900-E0OdFUdfhJvc
2025-09-26 09:21:01 47 868.0000 XLON 05002050000043900-E0OdFUdfhJve
2025-09-26 09:21:01 454 868.0000 XLON 05002050000043900-E0OdFUdfhJvg
2025-09-26 09:21:01 249 868.0000 XLON 05002050000043900-E0OdFUdfhJvi
2025-09-26 09:21:01 111 868.0000 XLON 05002050000043900-E0OdFUdfhJvk
2025-09-26 09:22:41 797 867.5000 XLON 05002050000044758-E0OdFUdfhLA5
2025-09-26 09:23:41 416 867.5000 XLON 05002050000045167-E0OdFUdfhLa0
2025-09-26 09:23:42 458 867.0000 XLON 07002070000043834-E0OdFUdfhLax
2025-09-26 09:23:42 279 867.0000 XLON 07002070000043834-E0OdFUdfhLb1
2025-09-26 09:26:55 689 868.0000 XLON 07002070000046043-E0OdFUdfhNiy
2025-09-26 09:26:56 573 868.0000 XLON 07002070000046632-E0OdFUdfhNlw
2025-09-26 09:27:37 572 867.5000 XLON 07002070000045618-E0OdFUdfhODl
2025-09-26 09:27:42 6 867.5000 XLON 05002050000047208-E0OdFUdfhOHr
2025-09-26 09:31:25 287 867.5000 XLON 07002070000047682-E0OdFUdfhQNk
2025-09-26 09:31:25 403 867.5000 XLON 07002070000047682-E0OdFUdfhQNm
2025-09-26 09:34:10 1,029 868.0000 XLON 05002050000050579-E0OdFUdfhRpA
2025-09-26 09:37:48 1,290 868.0000 XLON 07002070000050961-E0OdFUdfhU0T
2025-09-26 09:37:49 1,117 868.0000 XLON 05002050000052124-E0OdFUdfhU17
2025-09-26 09:37:49 500 868.0000 XLON 05002050000052124-E0OdFUdfhU15
2025-09-26 09:39:29 146 868.0000 XLON 05002050000052810-E0OdFUdfhUmL
2025-09-26 09:39:29 209 868.0000 XLON 05002050000052810-E0OdFUdfhUmN
2025-09-26 09:39:29 292 868.0000 XLON 05002050000052810-E0OdFUdfhUmP
2025-09-26 09:39:29 419 868.0000 XLON 05002050000052810-E0OdFUdfhUmR
2025-09-26 09:39:29 328 868.0000 XLON 05002050000052810-E0OdFUdfhUmT
2025-09-26 09:41:02 402 868.0000 XLON 05002050000053443-E0OdFUdfhVXD
2025-09-26 09:41:02 25 868.0000 XLON 05002050000053443-E0OdFUdfhVXF
2025-09-26 09:41:02 279 868.0000 XLON 05002050000053443-E0OdFUdfhVXH
2025-09-26 09:41:02 434 868.0000 XLON 05002050000053443-E0OdFUdfhVXJ
2025-09-26 09:42:42 616 868.0000 XLON 05002050000054261-E0OdFUdfhWHn
2025-09-26 09:43:42 300 868.0000 XLON 05002050000054733-E0OdFUdfhWuE
2025-09-26 09:43:42 237 868.0000 XLON 05002050000054733-E0OdFUdfhWuG
2025-09-26 09:44:25 614 868.0000 XLON 07002070000054943-E0OdFUdfhXST
2025-09-26 09:46:00 469 869.0000 XLON 07002070000055121-E0OdFUdfhYcA
2025-09-26 09:46:08 1,035 869.0000 XLON 07002070000055776-E0OdFUdfhYwH
2025-09-26 09:48:03 1,001 869.0000 XLON 07002070000056810-E0OdFUdfhaXm
2025-09-26 09:49:46 38 869.0000 XLON 05002050000057869-E0OdFUdfhbct
2025-09-26 09:49:46 797 869.0000 XLON 05002050000057869-E0OdFUdfhbd0
2025-09-26 09:51:02 209 869.0000 XLON 07002070000058673-E0OdFUdfhcQZ
2025-09-26 09:51:02 285 869.0000 XLON 07002070000058673-E0OdFUdfhcQb
2025-09-26 09:51:02 359 869.0000 XLON 07002070000058673-E0OdFUdfhcQd
2025-09-26 09:51:02 255 869.0000 XLON 07002070000058673-E0OdFUdfhcQf
2025-09-26 09:52:05 469 868.5000 XLON 05002050000055149-E0OdFUdfhcuk
2025-09-26 09:52:42 296 868.5000 XLON 07002070000059510-E0OdFUdfhdJ7
2025-09-26 09:53:42 623 868.5000 XLON 05002050000060072-E0OdFUdfhdf4
2025-09-26 09:54:22 756 868.5000 XLON 05002050000060272-E0OdFUdfhe1z
2025-09-26 09:54:22 307 868.5000 XLON 05002050000060272-E0OdFUdfhe21
2025-09-26 09:56:38 320 868.5000 XLON 07002070000061387-E0OdFUdfhf9V
2025-09-26 09:56:38 538 868.5000 XLON 07002070000061387-E0OdFUdfhf9Z
2025-09-26 09:57:42 76 868.5000 XLON 05002050000061895-E0OdFUdfhgMA
2025-09-26 09:57:42 362 868.5000 XLON 05002050000061895-E0OdFUdfhgMC
2025-09-26 09:57:42 170 868.5000 XLON 05002050000061895-E0OdFUdfhgME
2025-09-26 09:59:22 280 868.5000 XLON 07002070000062624-E0OdFUdfhhpa
2025-09-26 09:59:22 204 868.5000 XLON 07002070000062624-E0OdFUdfhhpc
2025-09-26 10:00:00 414 868.5000 XLON 05002050000062923-E0OdFUdfhiGR
2025-09-26 10:01:02 726 868.5000 XLON 07002070000063530-E0OdFUdfhj51
2025-09-26 10:01:02 283 868.5000 XLON 07002070000063530-E0OdFUdfhj53
2025-09-26 10:01:02 116 868.5000 XLON 07002070000063530-E0OdFUdfhj55
2025-09-26 10:01:30 596 868.0000 XLON 07002070000055064-E0OdFUdfhjOQ
2025-09-26 10:03:45 690 867.0000 XLON 07002070000064508-E0OdFUdfhlew
2025-09-26 10:07:40 1,005 867.0000 XLON 05002050000067047-E0OdFUdfhpEa
2025-09-26 10:10:15 1,026 868.0000 XLON 05002050000068432-E0OdFUdfhqtg
2025-09-26 10:16:43 671 870.5000 XLON 05002050000070508-E0OdFUdfhvEu
2025-09-26 10:16:43 351 870.5000 XLON 07002070000071497-E0OdFUdfhvF0
2025-09-26 10:16:46 802 870.0000 XLON 07002070000070446-E0OdFUdfhvIi
2025-09-26 10:17:52 403 870.0000 XLON 05002050000072059-E0OdFUdfhvuZ
2025-09-26 10:18:39 930 870.0000 XLON 05002050000072372-E0OdFUdfhwQY
2025-09-26 10:20:37 121 869.5000 XLON 07002070000070022-E0OdFUdfhxZp
2025-09-26 10:21:27 177 869.5000 XLON 07002070000070022-E0OdFUdfhxuO
2025-09-26 10:24:27 803 870.0000 XLON 07002070000073811-E0OdFUdfhzXp
2025-09-26 10:24:28 1,299 870.0000 XLON 05002050000075035-E0OdFUdfhzZ3
2025-09-26 10:25:17 863 869.5000 XLON 07002070000073012-E0OdFUdfi0GU
2025-09-26 10:27:17 92 869.0000 XLON 07002070000075725-E0OdFUdfi1jg
2025-09-26 10:27:17 679 869.0000 XLON 07002070000075725-E0OdFUdfi1jk
2025-09-26 10:29:44 669 869.0000 XLON 05002050000077044-E0OdFUdfi30h
2025-09-26 10:31:30 792 869.0000 XLON 07002070000077728-E0OdFUdfi4Bg
2025-09-26 10:32:39 863 869.0000 XLON 05002050000078773-E0OdFUdfi4oM
2025-09-26 10:33:10 89 869.0000 XLON 05002050000079062-E0OdFUdfi5JQ
2025-09-26 10:33:10 217 869.0000 XLON 05002050000079062-E0OdFUdfi5JS
2025-09-26 10:33:10 178 869.0000 XLON 05002050000079062-E0OdFUdfi5JU
2025-09-26 10:33:10 439 869.0000 XLON 05002050000079062-E0OdFUdfi5JW
2025-09-26 10:34:50 363 869.0000 XLON 05002050000079716-E0OdFUdfi5z6
2025-09-26 10:34:50 367 869.0000 XLON 05002050000079716-E0OdFUdfi5z8
2025-09-26 10:34:50 454 869.0000 XLON 05002050000079716-E0OdFUdfi5zA
2025-09-26 10:36:03 971 869.0000 XLON 07002070000080156-E0OdFUdfi6Xj
2025-09-26 10:36:03 14 869.0000 XLON 07002070000080156-E0OdFUdfi6Xm
2025-09-26 10:37:10 173 868.5000 XLON 05002050000076590-E0OdFUdfi79y
2025-09-26 10:37:10 629 868.5000 XLON 05002050000076590-E0OdFUdfi7A8
2025-09-26 10:37:10 322 868.5000 XLON 07002070000080091-E0OdFUdfi7AG
2025-09-26 10:39:23 17 868.5000 XLON 05002050000081633-E0OdFUdfi8vQ
2025-09-26 10:39:23 34 868.5000 XLON 05002050000081633-E0OdFUdfi8vS
2025-09-26 10:39:23 188 868.5000 XLON 05002050000081633-E0OdFUdfi8vU
2025-09-26 10:39:23 424 868.5000 XLON 05002050000081633-E0OdFUdfi8vW
2025-09-26 10:39:23 319 868.5000 XLON 05002050000081633-E0OdFUdfi8vY
2025-09-26 10:39:23 156 868.5000 XLON 05002050000081633-E0OdFUdfi8va
2025-09-26 10:41:03 189 868.0000 XLON 05002050000082330-E0OdFUdfiA6k
2025-09-26 10:41:03 378 868.0000 XLON 05002050000082330-E0OdFUdfiA6m
2025-09-26 10:41:03 340 868.0000 XLON 05002050000082330-E0OdFUdfiA6o
2025-09-26 10:41:03 21 868.0000 XLON 05002050000082330-E0OdFUdfiA6q
2025-09-26 10:41:03 196 868.0000 XLON 05002050000082330-E0OdFUdfiA6s
2025-09-26 10:42:43 110 868.0000 XLON 07002070000082962-E0OdFUdfiB0e
2025-09-26 10:42:43 509 868.0000 XLON 07002070000082962-E0OdFUdfiB0g
2025-09-26 10:43:35 719 867.5000 XLON 05002050000080898-E0OdFUdfiBSS
2025-09-26 10:45:27 663 867.5000 XLON 07002070000084176-E0OdFUdfiCZF
2025-09-26 10:45:27 83 867.5000 XLON 07002070000084176-E0OdFUdfiCZH
2025-09-26 10:47:03 168 867.5000 XLON 07002070000084902-E0OdFUdfiDCK
2025-09-26 10:47:03 154 867.5000 XLON 07002070000084902-E0OdFUdfiDCM
2025-09-26 10:47:03 320 867.5000 XLON 07002070000084902-E0OdFUdfiDCO
2025-09-26 10:47:03 49 867.5000 XLON 07002070000084902-E0OdFUdfiDCQ
2025-09-26 10:47:44 362 867.5000 XLON 05002050000085262-E0OdFUdfiDYR
2025-09-26 10:50:24 801 867.5000 XLON 05002050000086199-E0OdFUdfiEwF
2025-09-26 10:51:04 204 867.5000 XLON 07002070000086412-E0OdFUdfiFMc
2025-09-26 10:51:04 663 867.5000 XLON 07002070000086412-E0OdFUdfiFMe
2025-09-26 10:51:04 145 867.5000 XLON 07002070000086412-E0OdFUdfiFMg
2025-09-26 10:52:44 801 867.0000 XLON 05002050000085838-E0OdFUdfiGFF
2025-09-26 10:52:44 144 867.5000 XLON 07002070000087098-E0OdFUdfiGDO
2025-09-26 10:52:44 55 867.5000 XLON 07002070000087098-E0OdFUdfiGDQ
2025-09-26 10:52:44 322 867.5000 XLON 07002070000087098-E0OdFUdfiGDS
2025-09-26 10:55:24 679 867.0000 XLON 07002070000088298-E0OdFUdfiHgM
2025-09-26 10:58:44 697 867.0000 XLON 07002070000089750-E0OdFUdfiJf7
2025-09-26 10:58:44 427 867.0000 XLON 07002070000089750-E0OdFUdfiJfA
2025-09-26 10:59:24 822 867.0000 XLON 05002050000090053-E0OdFUdfiKD9
2025-09-26 11:02:41 953 867.0000 XLON 07002070000091530-E0OdFUdfiNaf
2025-09-26 11:05:51 781 867.0000 XLON 05002050000091889-E0OdFUdfiPN3
2025-09-26 11:07:04 214 867.5000 XLON 05002050000094088-E0OdFUdfiQ1g
2025-09-26 11:07:04 263 867.5000 XLON 05002050000094088-E0OdFUdfiQ1i
2025-09-26 11:07:33 1,135 867.0000 XLON 07002070000093464-E0OdFUdfiQL2
2025-09-26 11:08:44 641 867.0000 XLON 07002070000094691-E0OdFUdfiQtC
2025-09-26 11:12:33 798 867.0000 XLON 05002050000094992-E0OdFUdfiSlE
2025-09-26 11:13:20 811 867.0000 XLON 07002070000096469-E0OdFUdfiT7B
2025-09-26 11:14:24 882 867.0000 XLON 05002050000097238-E0OdFUdfiTvE
2025-09-26 11:14:59 855 866.5000 XLON 07002070000094343-E0OdFUdfiUBA
2025-09-26 11:14:59 107 866.5000 XLON 07002070000094343-E0OdFUdfiUBC
2025-09-26 11:18:44 943 866.5000 XLON 07002070000098770-E0OdFUdfiVtf
2025-09-26 11:20:24 749 866.5000 XLON 07002070000099360-E0OdFUdfiWuL
2025-09-26 11:21:00 754 866.0000 XLON 05002050000097859-E0OdFUdfiX3U
2025-09-26 11:21:26 754 865.0000 XLON 07002070000097823-E0OdFUdfiXOq
2025-09-26 11:24:00 727 865.0000 XLON 07002070000100306-E0OdFUdfiYbt
2025-09-26 11:24:11 385 864.5000 XLON 05002050000100184-E0OdFUdfiYmt
2025-09-26 11:25:11 578 863.5000 XLON 07002070000100971-E0OdFUdfiZUE
2025-09-26 11:25:11 84 863.5000 XLON 07002070000100971-E0OdFUdfiZUC
2025-09-26 11:32:44 1,314 865.0000 XLON 05002050000104106-E0OdFUdfidKN
2025-09-26 11:34:24 906 865.0000 XLON 05002050000104805-E0OdFUdfieDu
2025-09-26 11:36:02 1,235 864.5000 XLON 07002070000104005-E0OdFUdfievf
2025-09-26 11:36:05 520 864.0000 XLON 05002050000105450-E0OdFUdfieyb
2025-09-26 11:36:05 101 864.0000 XLON 05002050000105450-E0OdFUdfieyd
2025-09-26 11:37:44 639 864.0000 XLON 07002070000106152-E0OdFUdfifaR
2025-09-26 11:40:21 721 864.0000 XLON 05002050000106705-E0OdFUdfiguc
2025-09-26 11:45:02 1,034 864.5000 XLON 05002050000108559-E0OdFUdfijO5
2025-09-26 11:48:32 880 865.0000 XLON 07002070000109798-E0OdFUdfil52
2025-09-26 11:49:25 1,322 865.0000 XLON 07002070000110726-E0OdFUdfilYF
2025-09-26 11:51:55 899 865.0000 XLON 07002070000111478-E0OdFUdfimnO
2025-09-26 11:52:56 1,192 865.0000 XLON 07002070000112277-E0OdFUdfin7B
2025-09-26 11:52:56 29 865.0000 XLON 07002070000112277-E0OdFUdfin7F
2025-09-26 11:53:47 405 864.5000 XLON 07002070000109350-E0OdFUdfinU0
2025-09-26 11:53:47 827 864.5000 XLON 07002070000109350-E0OdFUdfinUD
2025-09-26 11:57:05 1,034 866.0000 XLON 05002050000113903-E0OdFUdfiovb
2025-09-26 11:57:10 534 865.5000 XLON 07002070000113133-E0OdFUdfip00
2025-09-26 12:08:55 362 866.5000 XLON 05002050000118753-E0OdFUdfivKy
2025-09-26 12:08:55 587 866.5000 XLON 07002070000118847-E0OdFUdfivL4
2025-09-26 12:08:56 1,093 866.5000 XLON 05002050000119144-E0OdFUdfivLi
2025-09-26 12:09:02 1,157 866.5000 XLON 05002050000119202-E0OdFUdfivQQ
2025-09-26 12:15:46 884 867.0000 XLON 05002050000121706-E0OdFUdfiz8w
2025-09-26 12:15:47 1,332 867.0000 XLON 05002050000122129-E0OdFUdfiz9r
2025-09-26 12:16:27 1,016 867.0000 XLON 07002070000122329-E0OdFUdfizUm
2025-09-26 12:16:27 245 867.0000 XLON 07002070000122329-E0OdFUdfizUo
2025-09-26 12:17:45 1,133 867.0000 XLON 05002050000123003-E0OdFUdfizyv
2025-09-26 12:23:18 1,030 867.5000 XLON 07002070000124722-E0OdFUdfj2IL
2025-09-26 12:26:45 464 867.5000 XLON 07002070000125619-E0OdFUdfj3qS
2025-09-26 12:26:45 474 867.5000 XLON 07002070000125619-E0OdFUdfj3qU
2025-09-26 12:28:34 1,136 867.5000 XLON 05002050000127035-E0OdFUdfj4ea
2025-09-26 12:29:35 774 867.5000 XLON 05002050000127758-E0OdFUdfj52d
2025-09-26 12:30:15 440 867.5000 XLON 07002070000128063-E0OdFUdfj5Yr
2025-09-26 12:31:05 215 867.5000 XLON 07002070000128486-E0OdFUdfj6JT
2025-09-26 12:31:05 339 867.5000 XLON 07002070000128486-E0OdFUdfj6JV
2025-09-26 12:32:45 1,249 868.0000 XLON 07002070000129284-E0OdFUdfj7NX
2025-09-26 12:35:35 499 867.5000 XLON 07002070000128981-E0OdFUdfj8gx
2025-09-26 12:35:35 821 868.0000 XLON 05002050000129940-E0OdFUdfj8gF
2025-09-26 12:35:35 580 868.0000 XLON 05002050000129940-E0OdFUdfj8gH
2025-09-26 12:37:00 949 867.0000 XLON 07002070000123674-E0OdFUdfj9RM
2025-09-26 12:37:00 980 867.5000 XLON 05002050000130647-E0OdFUdfj9Qh
2025-09-26 12:37:57 376 867.0000 XLON 05002050000131301-E0OdFUdfj9pw
2025-09-26 12:38:06 317 867.0000 XLON 05002050000131301-E0OdFUdfj9tO
2025-09-26 12:40:00 601 866.5000 XLON 07002070000131293-E0OdFUdfjAtR
2025-09-26 12:45:25 86 867.5000 XLON 05002050000134361-E0OdFUdfjDR3
2025-09-26 12:45:25 162 867.5000 XLON 05002050000134361-E0OdFUdfjDR5
2025-09-26 12:46:43 891 867.5000 XLON 07002070000134638-E0OdFUdfjE9b
2025-09-26 12:47:45 858 867.5000 XLON 07002070000135297-E0OdFUdfjEi3
2025-09-26 12:49:53 901 867.5000 XLON 07002070000135876-E0OdFUdfjFwA
2025-09-26 12:49:53 182 867.5000 XLON 07002070000135876-E0OdFUdfjFwF
2025-09-26 12:51:34 599 867.0000 XLON 05002050000132509-E0OdFUdfjH06
2025-09-26 12:51:34 759 867.5000 XLON 07002070000136503-E0OdFUdfjGzy
2025-09-26 12:52:46 343 867.0000 XLON 05002050000137277-E0OdFUdfjI4T
2025-09-26 12:52:46 292 867.0000 XLON 05002050000137277-E0OdFUdfjI4V
2025-09-26 12:52:46 316 867.0000 XLON 05002050000137277-E0OdFUdfjI4X
2025-09-26 12:56:06 223 867.0000 XLON 05002050000138717-E0OdFUdfjK4Z
2025-09-26 12:56:08 517 867.0000 XLON 07002070000138795-E0OdFUdfjK5P
2025-09-26 12:57:46 123 867.0000 XLON 07002070000139480-E0OdFUdfjKxZ
2025-09-26 12:58:46 810 867.0000 XLON 07002070000139881-E0OdFUdfjLY9
2025-09-26 12:59:26 928 867.0000 XLON 05002050000140039-E0OdFUdfjLnV
2025-09-26 13:00:37 389 866.5000 XLON 05002050000132476-E0OdFUdfjMj5
2025-09-26 13:01:06 302 866.5000 XLON 07002070000141050-E0OdFUdfjN1p
2025-09-26 13:01:06 485 866.5000 XLON 07002070000141050-E0OdFUdfjN1r
2025-09-26 13:02:46 3 866.5000 XLON 05002050000141759-E0OdFUdfjNsn
2025-09-26 13:02:46 225 866.5000 XLON 05002050000141759-E0OdFUdfjNsp
2025-09-26 13:02:46 311 866.5000 XLON 05002050000141759-E0OdFUdfjNsr
2025-09-26 13:02:46 423 866.5000 XLON 05002050000141759-E0OdFUdfjNst
2025-09-26 13:04:26 306 866.5000 XLON 07002070000142503-E0OdFUdfjOPs
2025-09-26 13:04:26 234 866.5000 XLON 07002070000142503-E0OdFUdfjOPu
2025-09-26 13:04:26 248 866.5000 XLON 07002070000142503-E0OdFUdfjOPw
2025-09-26 13:06:06 311 866.5000 XLON 05002050000143047-E0OdFUdfjPSf
2025-09-26 13:07:46 707 867.0000 XLON 05002050000143766-E0OdFUdfjQQl
2025-09-26 13:15:26 1,208 866.5000 XLON 07002070000147168-E0OdFUdfjUZG
2025-09-26 13:17:46 1,148 867.0000 XLON 05002050000148250-E0OdFUdfjVwJ
2025-09-26 13:20:26 1,197 867.0000 XLON 05002050000149481-E0OdFUdfjXRR
2025-09-26 13:22:06 1,475 867.0000 XLON 07002070000150447-E0OdFUdfjYJ9
2025-09-26 13:23:46 1,293 867.0000 XLON 07002070000151207-E0OdFUdfjZLR
2025-09-26 13:27:46 1,410 867.0000 XLON 05002050000152789-E0OdFUdfjbOz
2025-09-26 13:30:26 1,277 867.0000 XLON 07002070000155972-E0OdFUdfjdMX
2025-09-26 13:32:06 1,076 867.0000 XLON 07002070000159387-E0OdFUdfjfgs
2025-09-26 13:32:46 1,193 867.0000 XLON 07002070000159980-E0OdFUdfjgzl
2025-09-26 13:34:50 784 868.0000 XLON 05002050000161284-E0OdFUdfjjQO
2025-09-26 13:34:50 538 868.5000 XLON 07002070000161438-E0OdFUdfjjPZ
2025-09-26 13:34:50 638 868.5000 XLON 07002070000161438-E0OdFUdfjjPc
2025-09-26 13:40:35 957 869.0000 XLON 05002050000165230-E0OdFUdfjpld
2025-09-26 13:42:46 1,258 870.5000 XLON 05002050000167241-E0OdFUdfjsRp
2025-09-26 13:46:00 966 870.5000 XLON 05002050000168802-E0OdFUdfjvmI
2025-09-26 13:48:55 1,479 870.5000 XLON 07002070000170899-E0OdFUdfjy4T
2025-09-26 13:50:26 478 869.5000 XLON 07002070000167017-E0OdFUdfjzI4
2025-09-26 13:50:26 501 869.5000 XLON 07002070000167017-E0OdFUdfjzI6
2025-09-26 13:50:26 979 870.0000 XLON 07002070000167243-E0OdFUdfjzGZ
2025-09-26 13:57:05 1,340 870.0000 XLON 05002050000173496-E0OdFUdfk3IV
2025-09-26 13:57:48 381 870.5000 XLON 05002050000175573-E0OdFUdfk3e7
2025-09-26 13:57:48 291 870.5000 XLON 05002050000175573-E0OdFUdfk3e9
2025-09-26 13:57:48 993 870.5000 XLON 05002050000175573-E0OdFUdfk3eB
2025-09-26 13:59:28 410 870.5000 XLON 05002050000176456-E0OdFUdfk4aS
2025-09-26 13:59:28 381 870.5000 XLON 05002050000176456-E0OdFUdfk4aU
2025-09-26 14:00:39 488 870.5000 XLON 07002070000177210-E0OdFUdfk5aF
2025-09-26 14:02:46 154 870.5000 XLON 05002050000178649-E0OdFUdfk7S6
2025-09-26 14:03:12 313 870.5000 XLON 05002050000178943-E0OdFUdfk7kT
2025-09-26 14:03:12 200 870.5000 XLON 05002050000178943-E0OdFUdfk7kV
2025-09-26 14:03:12 260 870.5000 XLON 05002050000178943-E0OdFUdfk7kX
2025-09-26 14:04:12 154 870.5000 XLON 05002050000179484-E0OdFUdfk8PD
2025-09-26 14:04:46 182 870.5000 XLON 05002050000179775-E0OdFUdfk8vB
2025-09-26 14:05:01 443 870.0000 XLON 05002050000175566-E0OdFUdfk9Cd
2025-09-26 14:05:01 601 870.0000 XLON 05002050000175566-E0OdFUdfk9Ci
2025-09-26 14:07:02 1,015 870.5000 XLON 05002050000180868-E0OdFUdfkApc
2025-09-26 14:07:04 245 870.5000 XLON 05002050000180868-E0OdFUdfkAqM
2025-09-26 14:11:53 123 870.5000 XLON 07002070000181461-E0OdFUdfkE16
2025-09-26 14:11:53 618 870.5000 XLON 07002070000181753-E0OdFUdfkE18
2025-09-26 14:11:53 228 870.5000 XLON 07002070000181461-E0OdFUdfkE13
2025-09-26 14:13:33 1,015 870.5000 XLON 07002070000183466-E0OdFUdfkEz9
2025-09-26 14:13:33 157 870.5000 XLON 07002070000183466-E0OdFUdfkEzB
2025-09-26 14:13:34 600 870.5000 XLON 07002070000184348-E0OdFUdfkEzp
2025-09-26 14:13:34 218 870.5000 XLON 07002070000184348-E0OdFUdfkEzr
2025-09-26 14:13:34 517 870.5000 XLON 07002070000184348-E0OdFUdfkEzt
2025-09-26 14:14:51 616 870.5000 XLON 05002050000184741-E0OdFUdfkFf6
2025-09-26 14:15:47 1,141 870.5000 XLON 05002050000185082-E0OdFUdfkGWS
2025-09-26 14:17:16 1,476 870.5000 XLON 07002070000186263-E0OdFUdfkHph
2025-09-26 14:19:42 1,518 870.5000 XLON 07002070000187158-E0OdFUdfkJTQ
2025-09-26 14:21:50 56 871.5000 XLON 05002050000188519-E0OdFUdfkL11
2025-09-26 14:21:50 7 871.5000 XLON 05002050000188519-E0OdFUdfkL13
2025-09-26 14:22:07 1,286 871.5000 XLON 05002050000188663-E0OdFUdfkLFL
2025-09-26 14:22:46 359 871.5000 XLON 07002070000189058-E0OdFUdfkLmR
2025-09-26 14:22:46 869 871.5000 XLON 07002070000189058-E0OdFUdfkLmT
2025-09-26 14:26:37 991 871.5000 XLON 05002050000189862-E0OdFUdfkOlA
2025-09-26 14:27:37 59 871.5000 XLON 05002050000191872-E0OdFUdfkPIw
2025-09-26 14:27:37 380 871.5000 XLON 05002050000191872-E0OdFUdfkPIy
2025-09-26 14:28:43 247 871.0000 XLON 07002070000188776-E0OdFUdfkQ1d
2025-09-26 14:28:43 841 871.0000 XLON 07002070000188776-E0OdFUdfkQ1k
2025-09-26 14:28:44 162 871.0000 XLON 07002070000192756-E0OdFUdfkQ36
2025-09-26 14:28:44 58 871.0000 XLON 07002070000192756-E0OdFUdfkQ34
2025-09-26 14:28:44 36 871.0000 XLON 07002070000192756-E0OdFUdfkQ2y
2025-09-26 14:28:44 248 871.0000 XLON 07002070000192756-E0OdFUdfkQ2v
2025-09-26 14:28:44 320 871.0000 XLON 07002070000192756-E0OdFUdfkQ2s
2025-09-26 14:29:01 299 871.0000 XLON 07002070000192756-E0OdFUdfkQGv
2025-09-26 14:30:33 329 871.5000 XLON 07002070000195380-E0OdFUdfkTXy
2025-09-26 14:30:33 458 871.5000 XLON 07002070000195380-E0OdFUdfkTY0
2025-09-26 14:30:33 89 871.5000 XLON 07002070000195380-E0OdFUdfkTY2
2025-09-26 14:31:11 1,095 871.5000 XLON 07002070000196089-E0OdFUdfkVqh
2025-09-26 14:31:56 1,359 871.0000 XLON 05002050000193753-E0OdFUdfkXaj
2025-09-26 14:31:56 30 871.0000 XLON 05002050000193753-E0OdFUdfkXal
2025-09-26 14:31:56 1,394 871.5000 XLON 07002070000196933-E0OdFUdfkXZy
2025-09-26 14:33:18 1,196 872.5000 XLON 05002050000199068-E0OdFUdfkaO7
2025-09-26 14:33:27 377 872.5000 XLON 05002050000199295-E0OdFUdfkaeY
2025-09-26 14:34:24 1,500 873.0000 XLON 07002070000200391-E0OdFUdfkbwB
2025-09-26 14:35:42 1,300 873.0000 XLON 05002050000201374-E0OdFUdfkdmJ
2025-09-26 14:36:25 587 873.5000 XLON 07002070000202455-E0OdFUdfkeya
2025-09-26 14:36:25 613 873.5000 XLON 07002070000202455-E0OdFUdfkeyU
2025-09-26 14:37:56 336 875.5000 XLON 07002070000203515-E0OdFUdfkhl9
2025-09-26 14:37:56 863 875.5000 XLON 07002070000203538-E0OdFUdfkhlD
2025-09-26 14:38:14 236 875.0000 XLON 05002050000203229-E0OdFUdfki7S
2025-09-26 14:38:14 654 875.0000 XLON 07002070000203295-E0OdFUdfki7Q
2025-09-26 14:38:14 306 875.0000 XLON 05002050000203229-E0OdFUdfki7Z
2025-09-26 14:38:14 542 875.0000 XLON 05002050000203296-E0OdFUdfki7d
2025-09-26 14:39:59 480 876.0000 XLON 07002070000205754-E0OdFUdfklEN
2025-09-26 14:39:59 630 876.0000 XLON 07002070000205754-E0OdFUdfklEX
2025-09-26 14:40:25 658 875.5000 XLON 05002050000205409-E0OdFUdfklqt
2025-09-26 14:40:25 450 875.5000 XLON 07002070000205527-E0OdFUdfklqr
2025-09-26 14:42:03 1,213 876.0000 XLON 07002070000207933-E0OdFUdfko2c
2025-09-26 14:42:32 1,112 875.5000 XLON 07002070000206969-E0OdFUdfkohx
2025-09-26 14:43:43 186 875.5000 XLON 07002070000209497-E0OdFUdfkqpc
2025-09-26 14:43:43 235 875.5000 XLON 07002070000209497-E0OdFUdfkqpe
2025-09-26 14:43:43 608 875.5000 XLON 07002070000209497-E0OdFUdfkqpg
2025-09-26 14:43:43 444 875.5000 XLON 07002070000209497-E0OdFUdfkqpi
2025-09-26 14:43:43 512 875.5000 XLON 07002070000209497-E0OdFUdfkqpk
2025-09-26 14:43:43 174 875.5000 XLON 07002070000209497-E0OdFUdfkqpm
2025-09-26 14:45:00 751 874.5000 XLON 05002050000204825-E0OdFUdfksXx
2025-09-26 14:45:00 519 874.5000 XLON 07002070000205457-E0OdFUdfksXz
2025-09-26 14:45:18 689 873.5000 XLON 05002050000208776-E0OdFUdfktE2
2025-09-26 14:45:18 322 873.5000 XLON 05002050000209374-E0OdFUdfktE4
2025-09-26 14:48:17 1,125 876.5000 XLON 05002050000213578-E0OdFUdfkxwD
2025-09-26 14:48:17 302 876.5000 XLON 05002050000213578-E0OdFUdfkxwF
2025-09-26 14:48:47 1,220 876.0000 XLON 05002050000211876-E0OdFUdfkyPI
2025-09-26 14:49:42 498 875.5000 XLON 07002070000212015-E0OdFUdfkzDE
2025-09-26 14:49:42 154 875.5000 XLON 07002070000212015-E0OdFUdfkzDM
2025-09-26 14:49:42 473 875.5000 XLON 07002070000212016-E0OdFUdfkzDO
2025-09-26 14:52:34 370 876.5000 XLON 07002070000217651-E0OdFUdfl3B4
2025-09-26 14:52:34 757 876.5000 XLON 07002070000217653-E0OdFUdfl3B6
2025-09-26 14:52:52 1,123 876.5000 XLON 07002070000217989-E0OdFUdfl3Zf
2025-09-26 14:53:52 374 876.5000 XLON 05002050000218686-E0OdFUdfl4eC
2025-09-26 14:54:16 77 876.5000 XLON 07002070000219080-E0OdFUdfl4wv
2025-09-26 14:54:36 1,151 876.5000 XLON 07002070000219080-E0OdFUdfl5O4
2025-09-26 14:55:24 1,333 876.5000 XLON 07002070000219913-E0OdFUdfl5vF
2025-09-26 14:55:45 604 875.5000 XLON 05002050000216431-E0OdFUdfl6Pz
2025-09-26 14:55:45 416 875.5000 XLON 07002070000215870-E0OdFUdfl6Px
2025-09-26 14:55:45 713 876.0000 XLON 07002070000217524-E0OdFUdfl6PF
2025-09-26 14:55:45 307 876.0000 XLON 07002070000217524-E0OdFUdfl6PR
2025-09-26 15:00:07 606 876.5000 XLON 05002050000223700-E0OdFUdflBmv
2025-09-26 15:00:07 832 876.5000 XLON 05002050000223700-E0OdFUdflBmz
2025-09-26 15:00:08 1,230 876.5000 XLON 05002050000223755-E0OdFUdflBp3
2025-09-26 15:00:08 208 876.5000 XLON 05002050000223755-E0OdFUdflBp8
2025-09-26 15:00:24 119 875.5000 XLON 07002070000220390-E0OdFUdflCNi
2025-09-26 15:01:51 1,143 876.0000 XLON 05002050000226561-E0OdFUdflEjm
2025-09-26 15:01:51 197 876.0000 XLON 05002050000226561-E0OdFUdflEjp
2025-09-26 15:03:14 1,136 876.0000 XLON 07002070000227388-E0OdFUdflHSt
2025-09-26 15:03:14 216 876.0000 XLON 07002070000227388-E0OdFUdflHSv
2025-09-26 15:03:53 1,146 876.0000 XLON 05002050000228653-E0OdFUdflISr
2025-09-26 15:04:59 323 876.0000 XLON 07002070000229785-E0OdFUdflKBf
2025-09-26 15:04:59 929 876.0000 XLON 07002070000229785-E0OdFUdflKBh
2025-09-26 15:05:05 907 875.5000 XLON 07002070000220390-E0OdFUdflKJz
2025-09-26 15:05:33 546 875.0000 XLON 05002050000219798-E0OdFUdflKy1
2025-09-26 15:05:33 576 875.0000 XLON 05002050000220299-E0OdFUdflKy3
2025-09-26 15:07:02 485 874.5000 XLON 07002070000226686-E0OdFUdflNch
2025-09-26 15:07:02 670 874.5000 XLON 07002070000230861-E0OdFUdflNcn
2025-09-26 15:13:28 1,249 877.5000 XLON 07002070000234951-E0OdFUdflWwF
2025-09-26 15:14:32 1,044 878.0000 XLON 07002070000238635-E0OdFUdflYlL
2025-09-26 15:14:33 750 878.0000 XLON 07002070000238803-E0OdFUdflYls
2025-09-26 15:14:43 1,565 878.0000 XLON 05002050000238754-E0OdFUdflYt0
2025-09-26 15:14:44 166 878.0000 XLON 05002050000238857-E0OdFUdflYtZ
2025-09-26 15:14:44 877 878.0000 XLON 05002050000238857-E0OdFUdflYtc
2025-09-26 15:14:45 54 878.0000 XLON 07002070000238955-E0OdFUdflYuL
2025-09-26 15:14:48 1,093 878.0000 XLON 07002070000238955-E0OdFUdflYxy
2025-09-26 15:15:12 1,565 877.5000 XLON 07002070000237866-E0OdFUdflZfT
2025-09-26 15:16:12 38 877.0000 XLON 05002050000240154-E0OdFUdflbQ7
2025-09-26 15:16:12 1,318 877.0000 XLON 05002050000240154-E0OdFUdflbQ9
2025-09-26 15:17:48 331 877.0000 XLON 07002070000241600-E0OdFUdfld4A
2025-09-26 15:17:48 13 877.0000 XLON 07002070000241600-E0OdFUdfld4E
2025-09-26 15:17:48 1,222 877.0000 XLON 07002070000241600-E0OdFUdfld4H
2025-09-26 15:18:35 921 876.5000 XLON 07002070000238956-E0OdFUdfle4r
2025-09-26 15:18:42 735 876.0000 XLON 07002070000239438-E0OdFUdfleNy
2025-09-26 15:21:34 399 875.5000 XLON 05002050000244247-E0OdFUdflhew
2025-09-26 15:21:34 645 875.5000 XLON 05002050000244247-E0OdFUdflhf1
2025-09-26 15:22:09 627 875.5000 XLON 07002070000245269-E0OdFUdfliZq
2025-09-26 15:22:49 600 875.0000 XLON 05002050000245626-E0OdFUdflj7U
2025-09-26 15:22:49 438 875.0000 XLON 05002050000245626-E0OdFUdflj7W
2025-09-26 15:22:49 296 875.0000 XLON 05002050000242956-E0OdFUdflj6h
2025-09-26 15:22:49 1,270 875.0000 XLON 05002050000242956-E0OdFUdflj6j
2025-09-26 15:25:13 1,403 874.5000 XLON 05002050000245632-E0OdFUdflm1p
2025-09-26 15:27:30 1,462 874.5000 XLON 05002050000249571-E0OdFUdflpXo
2025-09-26 15:29:24 1,043 875.0000 XLON 05002050000251266-E0OdFUdflrlj
2025-09-26 15:30:25 1,192 875.0000 XLON 05002050000252263-E0OdFUdflskZ
2025-09-26 15:30:35 42 875.0000 XLON 05002050000252263-E0OdFUdflsvB
2025-09-26 15:31:10 18 875.0000 XLON 05002050000252263-E0OdFUdfltxP
2025-09-26 15:31:10 1,536 875.0000 XLON 05002050000253030-E0OdFUdfltxR
2025-09-26 15:32:20 1,148 874.5000 XLON 07002070000251102-E0OdFUdflvao
2025-09-26 15:33:54 1,042 874.5000 XLON 05002050000255235-E0OdFUdflxHA
2025-09-26 15:34:14 864 874.0000 XLON 07002070000242448-E0OdFUdflxYX
2025-09-26 15:34:15 1,250 873.5000 XLON 05002050000254422-E0OdFUdflxba
2025-09-26 15:37:22 1,156 875.5000 XLON 07002070000258398-E0OdFUdfm1BT
2025-09-26 15:38:03 1,075 875.0000 XLON 07002070000257610-E0OdFUdfm1iJ
2025-09-26 15:41:15 1,014 875.5000 XLON 07002070000260376-E0OdFUdfm4tj
2025-09-26 15:41:15 40 875.5000 XLON 07002070000260376-E0OdFUdfm4tl
2025-09-26 15:43:14 1,370 875.5000 XLON 07002070000261853-E0OdFUdfm7L1
2025-09-26 15:43:14 948 876.0000 XLON 05002050000263179-E0OdFUdfm7KG
2025-09-26 15:43:14 326 876.0000 XLON 07002070000263372-E0OdFUdfm7KI
2025-09-26 15:43:28 716 875.5000 XLON 05002050000263209-E0OdFUdfm7Xf
2025-09-26 15:43:28 761 875.5000 XLON 05002050000263209-E0OdFUdfm7Xm
2025-09-26 15:44:28 1,589 875.5000 XLON 07002070000264357-E0OdFUdfm8W9
2025-09-26 15:46:00 1,165 875.5000 XLON 07002070000265865-E0OdFUdfmAFP
2025-09-26 15:47:28 1,244 875.5000 XLON 05002050000266627-E0OdFUdfmBuP
2025-09-26 15:47:28 27 875.5000 XLON 05002050000266627-E0OdFUdfmBuN
2025-09-26 15:48:21 1,272 875.5000 XLON 07002070000267711-E0OdFUdfmCRx
2025-09-26 15:49:34 39 875.5000 XLON 07002070000268656-E0OdFUdfmDbT
2025-09-26 15:49:34 1 875.5000 XLON 07002070000268656-E0OdFUdfmDbV
2025-09-26 15:49:34 8 875.5000 XLON 07002070000268656-E0OdFUdfmDbX
2025-09-26 15:49:34 93 875.5000 XLON 07002070000268656-E0OdFUdfmDbP
2025-09-26 15:51:46 18 876.0000 XLON 07002070000270654-E0OdFUdfmFw9
2025-09-26 15:51:46 1,150 876.0000 XLON 07002070000270654-E0OdFUdfmFwB
2025-09-26 15:51:47 343 876.0000 XLON 07002070000270688-E0OdFUdfmFxz
2025-09-26 15:52:00 1,487 876.0000 XLON 05002050000270538-E0OdFUdfmGB3
2025-09-26 15:52:34 740 876.0000 XLON 05002050000271077-E0OdFUdfmGgp
2025-09-26 15:52:34 617 876.0000 XLON 05002050000271077-E0OdFUdfmGgr
2025-09-26 15:52:34 144 876.0000 XLON 05002050000271077-E0OdFUdfmGgt
2025-09-26 15:53:20 1,280 875.5000 XLON 07002070000268656-E0OdFUdfmHes
2025-09-26 15:55:13 259 875.0000 XLON 07002070000263373-E0OdFUdfmJfE
2025-09-26 15:55:13 796 875.0000 XLON 07002070000263373-E0OdFUdfmJfC
2025-09-26 15:55:14 603 875.0000 XLON 07002070000273494-E0OdFUdfmJgo
2025-09-26 15:56:49 12 875.0000 XLON 05002050000274683-E0OdFUdfmLW4
2025-09-26 15:56:49 1,047 875.0000 XLON 05002050000274683-E0OdFUdfmLW6
2025-09-26 15:57:50 282 875.0000 XLON 05002050000275498-E0OdFUdfmMQQ
2025-09-26 15:58:06 1,770 875.0000 XLON 05002050000275655-E0OdFUdfmMZY
2025-09-26 15:59:40 1,378 874.5000 XLON 05002050000272450-E0OdFUdfmOYi
2025-09-26 15:59:40 608 874.0000 XLON 07002070000276534-E0OdFUdfmOYw
2025-09-26 16:01:29 1,385 876.0000 XLON 05002050000278314-E0OdFUdfmQNp
2025-09-26 16:01:29 1,278 875.5000 XLON 07002070000278356-E0OdFUdfmQNy
2025-09-26 16:03:20 1,271 875.0000 XLON 05002050000278142-E0OdFUdfmSEk
2025-09-26 16:04:04 1,279 874.5000 XLON 05002050000279516-E0OdFUdfmSm0
2025-09-26 16:05:13 1,487 874.5000 XLON 07002070000281096-E0OdFUdfmTeO
2025-09-26 16:06:10 271 874.5000 XLON 05002050000281825-E0OdFUdfmUgZ
2025-09-26 16:06:10 76 874.5000 XLON 05002050000281825-E0OdFUdfmUgb
2025-09-26 16:06:10 645 874.5000 XLON 05002050000281825-E0OdFUdfmUgd
2025-09-26 16:06:10 440 874.5000 XLON 05002050000281825-E0OdFUdfmUgf
2025-09-26 16:06:10 183 874.5000 XLON 05002050000281825-E0OdFUdfmUgh
2025-09-26 16:08:21 1,276 874.5000 XLON 07002070000283468-E0OdFUdfmXWp
2025-09-26 16:08:27 424 874.5000 XLON 05002050000283567-E0OdFUdfmXau
2025-09-26 16:09:47 805 874.5000 XLON 07002070000284759-E0OdFUdfmZ3d
2025-09-26 16:09:47 1,063 874.5000 XLON 05002050000284349-E0OdFUdfmZ2f
2025-09-26 16:11:23 1,064 874.5000 XLON 07002070000285958-E0OdFUdfmapa
2025-09-26 16:11:23 220 874.5000 XLON 07002070000285958-E0OdFUdfmapd
2025-09-26 16:12:23 1,169 875.0000 XLON 07002070000286699-E0OdFUdfmc3u
2025-09-26 16:13:16 632 875.0000 XLON 07002070000287338-E0OdFUdfmd0T
2025-09-26 16:13:16 440 875.0000 XLON 07002070000287338-E0OdFUdfmd0V
2025-09-26 16:13:16 16 875.0000 XLON 07002070000287338-E0OdFUdfmd0X
2025-09-26 16:13:16 261 875.0000 XLON 07002070000287338-E0OdFUdfmd0Z
2025-09-26 16:13:31 1,276 874.5000 XLON 07002070000286686-E0OdFUdfmdAO
2025-09-26 16:14:56 1,276 875.0000 XLON 05002050000288396-E0OdFUdfmeNx
2025-09-26 16:15:56 40 875.0000 XLON 07002070000289414-E0OdFUdfmfpx
2025-09-26 16:15:56 556 875.0000 XLON 07002070000289414-E0OdFUdfmfq0
2025-09-26 16:16:37 673 874.5000 XLON 07002070000289555-E0OdFUdfmgZB
2025-09-26 16:16:37 1,363 874.5000 XLON 05002050000289241-E0OdFUdfmgXb
2025-09-26 16:18:15 1,382 875.0000 XLON 07002070000289914-E0OdFUdfmiN0
2025-09-26 16:19:52 910 875.0000 XLON 05002050000289848-E0OdFUdfmjxE
2025-09-26 16:19:52 245 875.0000 XLON 05002050000289848-E0OdFUdfmjxG
2025-09-26 16:20:10 27 875.5000 XLON 05002050000290017-E0OdFUdfmkKp
2025-09-26 16:20:10 26 875.5000 XLON 05002050000290017-E0OdFUdfmkKr
2025-09-26 16:20:10 1,116 875.5000 XLON 05002050000290017-E0OdFUdfmkKu
2025-09-26 16:20:39 353 875.0000 XLON 07002070000290286-E0OdFUdfml36
2025-09-26 16:21:59 710 875.0000 XLON 07002070000290286-E0OdFUdfmmOi
2025-09-26 16:21:59 494 875.0000 XLON 07002070000290507-E0OdFUdfmmOo
2025-09-26 16:22:01 224 875.5000 XLON 07002070000290734-E0OdFUdfmmR0
2025-09-26 16:22:01 839 875.5000 XLON 07002070000290734-E0OdFUdfmmR3
2025-09-26 16:22:39 554 875.5000 XLON 07002070000290804-E0OdFUdfmn92
2025-09-26 16:23:00 558 875.5000 XLON 07002070000290804-E0OdFUdfmnU8
2025-09-26 16:23:38 1,063 876.0000 XLON 05002050000290730-E0OdFUdfmo4m
2025-09-26 16:23:43 1,103 876.0000 XLON 05002050000290786-E0OdFUdfmo8z
2025-09-26 16:24:26 1,301 876.0000 XLON 05002050000290919-E0OdFUdfmp0x
2025-09-26 16:25:13 1,311 876.0000 XLON 05002050000291104-E0OdFUdfmpyL
2025-09-26 16:25:30 532 875.5000 XLON 05002050000290651-E0OdFUdfmqRN
2025-09-26 16:25:30 164 875.5000 XLON 07002070000290804-E0OdFUdfmqRD
2025-09-26 16:25:30 443 875.5000 XLON 07002070000290873-E0OdFUdfmqRH
2025-09-26 16:25:41 384 875.0000 XLON 05002050000290443-E0OdFUdfmqjr
2025-09-26 16:26:13 1,265 875.5000 XLON 05002050000291358-E0OdFUdfmrLs
2025-09-26 16:27:34 1,414 875.5000 XLON 05002050000291664-E0OdFUdfmsky
2025-09-26 16:28:17 67 875.5000 XLON 05002050000291817-E0OdFUdfmtWU
2025-09-26 16:28:19 1,254 875.5000 XLON 07002070000292094-E0OdFUdfmtaU
2025-09-26 16:28:19 489 875.5000 XLON 07002070000292094-E0OdFUdfmtaW
2025-09-26 16:28:55 201 875.0000 XLON 07002070000292261-E0OdFUdfmuHZ
2025-09-26 16:28:55 2,151 875.0000 XLON 07002070000292261-E0OdFUdfmuHb
2025-09-26 16:28:56 98 875.0000 XLON 07002070000292261-E0OdFUdfmuKE
For further information please contact:
Beazley plc
Lorna Edwards
+44 (0) 207 667 0782
Note to editors:
Beazley plc (BEZ.L), is the parent company of specialist insurance businesses
with operations in Europe, North America, Latin America, and Asia. Beazley
manages seven Lloyd's syndicates and, in 2024, underwrote gross premiums
worldwide of $6,164.1million. All Lloyd's syndicates are rated A by A.M. Best.
Beazley's underwriters in the United States focus on writing a range of
specialist insurance products. In the admitted market, coverage is provided by
Beazley Insurance Company, Inc., an A.M. Best A rated carrier licensed in all
50 states and its subsidiary, Beazley America Insurance Company, Inc. In the
surplus lines market, coverage is provided by the Beazley syndicates at
Lloyd's, and from 1 January 2024, also from Beazley Excess and Surplus
Insurance, Inc.
Beazley's European insurance company, Beazley Insurance dac, is regulated by
the Central Bank of Ireland and is A rated by A.M. Best and A+ by Fitch.
Beazley is a market leader in many of its chosen lines, which include
Professional Indemnity, Cyber Liability, Property, Marine, Reinsurance,
Accident and Life, and Political Risks and Contingency business.
For more information please go to: www.beazley.com (https://www.beazley.com/)
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 (mailto:rns@lseg.com)
or visit
www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy)
. END POSBRGDCGGDDGULRecent news on Beazley
See all newsREG - Beazley PLC - Transaction in Own Shares (Beazley plc EBT)
AnnouncementREG - Beazley PLC - Holding(s) in Company
AnnouncementREG - Beazley PLC - Total Voting Rights
AnnouncementREG - Beazley PLC - Directorate change
AnnouncementREG - Beazley PLC - Holding(s) in Company
Announcement