REG - Canal+ S.A - Transaction in Own Shares
Yesterday 07:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20251201:nRSA5291Ja&default-theme=true
RNS Number : 5291J Canal+ S.A 01 December 2025
CANAL+ SA
TRANSACTION IN OWN SHARES
Issy-les-Moulineaux, 28 November 2025
CANAL+ SA (LSE: CAN, the "Company"), the global media and entertainment
company, announces that on 28 November 2025 it had purchased a total of
632,308 of its ordinary shares of €0.25 each (the "Ordinary Shares"),
through the Company's broker Natixis, as detailed below. The repurchased
Ordinary Shares will be held in treasury for the purposes of satisfying share
awards to employees and corporate officers made under its share-based
incentive plans.
Aggregated information on Shares purchased according to trading venue:
Date of purchase Number of Shares purchased Highest price paid Lowest price paid Volume weighted average price paid per share Venue Currency
28/11/2025 253,671 £ 2.6340 £ 2.5540 £ 2.607515 LSE GBP
28/11/2025 97,468 £ 2.6340 £ 2.5580 £ 2.608821 CBOE CXE GBP
28/11/2025 281,169 £ 2.6330 £ 2.5570 £ 2.608820 CBOE BXE GBP
The purchases form part of the Company's Share Buyback Programme announced on
24 September 2025. In respect of this programme, Natixis will make trading
decisions in relation to the securities independently of the Company in the
period from 25 September 2025 up to 19 December 2025.
11,201,626 Ordinary Shares are held in treasury. Therefore, the total number
of voting rights in the Company is 980,757,868.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (including
as it forms part of retained EU law in the United Kingdom ('UK') from time to
time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act
2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a
detailed breakdown of individual trades made by Natixis on behalf of the
Company as part of the Share Buyback Programme is detailed below.
Attachment
Transaction date and time Volume Price Trading Venue Transaction Reference Number
28-11-2025 08:07:00 1,410 £ 2.5560 XLON 2469867665
28-11-2025 08:07:42 1,610 £ 2.5600 BATE 2469868337
28-11-2025 08:07:42 587 £ 2.5600 CHIX 2469868336
28-11-2025 08:08:37 1,336 £ 2.5610 BATE 2469869332
28-11-2025 08:08:37 1,507 £ 2.5610 BATE 2469869334
28-11-2025 08:08:37 842 £ 2.5610 CHIX 2469869333
28-11-2025 08:08:37 565 £ 2.5600 CHIX 2469869335
28-11-2025 08:09:01 503 £ 2.5580 CHIX 2469870298
28-11-2025 08:09:02 1,142 £ 2.5560 XLON 2469870305
28-11-2025 08:10:03 1,172 £ 2.5560 XLON 2469871263
28-11-2025 08:10:30 556 £ 2.5540 XLON 2469871769
28-11-2025 08:11:53 559 £ 2.5570 BATE 2469873151
28-11-2025 08:11:53 495 £ 2.5570 BATE 2469873152
28-11-2025 08:11:53 641 £ 2.5570 BATE 2469873153
28-11-2025 08:20:50 4,820 £ 2.5750 BATE 2469882310
28-11-2025 08:20:50 530 £ 2.5750 CHIX 2469882311
28-11-2025 08:22:52 434 £ 2.5800 CHIX 2469884238
28-11-2025 08:22:52 92 £ 2.5800 CHIX 2469884237
28-11-2025 08:22:52 1,053 £ 2.5780 XLON 2469884245
28-11-2025 08:23:11 602 £ 2.5790 BATE 2469884556
28-11-2025 08:23:52 581 £ 2.5780 CHIX 2469885271
28-11-2025 08:24:50 658 £ 2.5790 BATE 2469886362
28-11-2025 08:24:50 953 £ 2.5810 XLON 2469886365
28-11-2025 08:24:50 459 £ 2.5790 CHIX 2469886363
28-11-2025 08:24:50 152 £ 2.5790 CHIX 2469886364
28-11-2025 08:24:50 1,145 £ 2.5790 XLON 2469886366
28-11-2025 08:24:50 1,380 £ 2.5790 XLON 2469886367
28-11-2025 08:24:50 604 £ 2.5780 BATE 2469886368
28-11-2025 08:24:52 473 £ 2.5760 BATE 2469886403
28-11-2025 08:24:52 128 £ 2.5760 BATE 2469886404
28-11-2025 08:24:52 581 £ 2.5760 BATE 2469886406
28-11-2025 08:32:00 500 £ 2.5740 BATE 2469894331
28-11-2025 08:32:00 521 £ 2.5740 CHIX 2469894329
28-11-2025 08:32:00 554 £ 2.5740 CHIX 2469894333
28-11-2025 08:32:00 1,104 £ 2.5740 XLON 2469894332
28-11-2025 08:32:00 1,094 £ 2.5740 XLON 2469894330
28-11-2025 08:32:00 1,177 £ 2.5740 BATE 2469894328
28-11-2025 08:32:00 572 £ 2.5740 BATE 2469894335
28-11-2025 08:32:01 615 £ 2.5720 CHIX 2469894387
28-11-2025 08:37:23 747 £ 2.5800 BATE 2469899928
28-11-2025 08:44:00 610 £ 2.5860 CHIX 2469906889
28-11-2025 08:44:00 1,117 £ 2.5860 XLON 2469906890
28-11-2025 08:44:55 2,209 £ 2.5830 BATE 2469907944
28-11-2025 08:44:55 536 £ 2.5830 BATE 2469907945
28-11-2025 08:44:55 528 £ 2.5830 BATE 2469907946
28-11-2025 08:44:55 586 £ 2.5830 BATE 2469907947
28-11-2025 08:44:55 507 £ 2.5830 CHIX 2469907943
28-11-2025 08:44:55 1,099 £ 2.5830 XLON 2469907950
28-11-2025 08:44:56 420 £ 2.5820 XLON 2469907970
28-11-2025 08:44:56 697 £ 2.5820 XLON 2469907969
28-11-2025 08:53:00 587 £ 2.5800 BATE 2469916000
28-11-2025 08:53:00 565 £ 2.5800 BATE 2469916002
28-11-2025 08:53:00 573 £ 2.5800 BATE 2469916001
28-11-2025 08:53:00 612 £ 2.5800 CHIX 2469915999
28-11-2025 08:53:00 611 £ 2.5800 BATE 2469915998
28-11-2025 08:53:00 525 £ 2.5800 BATE 2469915997
28-11-2025 08:53:00 503 £ 2.5800 CHIX 2469915996
28-11-2025 08:53:00 533 £ 2.5800 BATE 2469916003
28-11-2025 08:53:00 1,273 £ 2.5800 XLON 2469916005
28-11-2025 08:53:00 536 £ 2.5800 CHIX 2469916004
28-11-2025 08:53:00 1,139 £ 2.5800 XLON 2469916006
28-11-2025 08:56:47 560 £ 2.5800 BATE 2469918816
28-11-2025 08:56:47 1,005 £ 2.5800 XLON 2469918817
28-11-2025 08:57:47 505 £ 2.5790 CHIX 2469919552
28-11-2025 08:57:47 543 £ 2.5780 BATE 2469919553
28-11-2025 08:57:47 543 £ 2.5800 BATE 2469919554
28-11-2025 08:57:48 1,119 £ 2.5770 XLON 2469919564
28-11-2025 09:02:00 107 £ 2.5830 BATE 2469923223
28-11-2025 09:02:00 596 £ 2.5830 BATE 2469923224
28-11-2025 09:03:29 510 £ 2.5830 BATE 2469924688
28-11-2025 09:04:29 935 £ 2.5830 BATE 2469925671
28-11-2025 09:05:26 117 £ 2.5840 CHIX 2469927157
28-11-2025 09:05:26 396 £ 2.5840 CHIX 2469927158
28-11-2025 09:07:37 33 £ 2.5840 BATE 2469928772
28-11-2025 09:07:37 964 £ 2.5840 BATE 2469928771
28-11-2025 09:07:42 1,021 £ 2.5830 XLON 2469928833
28-11-2025 09:07:42 1,095 £ 2.5840 XLON 2469928832
28-11-2025 09:07:52 600 £ 2.5820 CHIX 2469928920
28-11-2025 09:07:52 645 £ 2.5820 BATE 2469928921
28-11-2025 09:07:56 39 £ 2.5800 BATE 2469928958
28-11-2025 09:14:00 504 £ 2.5910 BATE 2469933776
28-11-2025 09:14:00 3,307 £ 2.5910 XLON 2469933775
28-11-2025 09:14:00 573 £ 2.5910 BATE 2469933774
28-11-2025 09:14:00 532 £ 2.5910 BATE 2469933773
28-11-2025 09:14:00 612 £ 2.5910 CHIX 2469933772
28-11-2025 09:14:00 516 £ 2.5910 BATE 2469933771
28-11-2025 09:14:00 1,586 £ 2.5910 XLON 2469933777
28-11-2025 09:14:01 1,131 £ 2.5890 XLON 2469933795
28-11-2025 09:16:19 464 £ 2.5910 BATE 2469936023
28-11-2025 09:16:19 124 £ 2.5910 BATE 2469936024
28-11-2025 09:17:29 30 £ 2.5910 BATE 2469936930
28-11-2025 09:19:57 6,026 £ 2.6030 XLON 2469938935
28-11-2025 09:19:58 164 £ 2.6020 BATE 2469938948
28-11-2025 09:19:58 377 £ 2.6020 BATE 2469938947
28-11-2025 09:20:59 1,414 £ 2.6010 XLON 2469940109
28-11-2025 09:21:02 709 £ 2.6000 BATE 2469940136
28-11-2025 09:21:02 4 £ 2.6000 BATE 2469940137
28-11-2025 09:21:06 997 £ 2.5980 XLON 2469940201
28-11-2025 09:21:13 613 £ 2.5970 BATE 2469940273
28-11-2025 09:26:08 3,702 £ 2.6020 XLON 2469944450
28-11-2025 09:26:08 1,190 £ 2.6020 BATE 2469944449
28-11-2025 09:26:08 810 £ 2.6020 BATE 2469944448
28-11-2025 09:26:08 1,188 £ 2.6020 CHIX 2469944447
28-11-2025 09:28:20 288 £ 2.6010 BATE 2469945939
28-11-2025 09:32:07 1,989 £ 2.6030 XLON 2469949339
28-11-2025 09:32:18 589 £ 2.6040 CHIX 2469949495
28-11-2025 09:32:18 1,856 £ 2.6040 BATE 2469949494
28-11-2025 09:32:18 996 £ 2.6030 XLON 2469949498
28-11-2025 09:32:18 512 £ 2.6030 XLON 2469949497
28-11-2025 09:32:18 442 £ 2.6030 XLON 2469949496
28-11-2025 09:32:25 493 £ 2.6020 CHIX 2469949585
28-11-2025 09:34:03 603 £ 2.5990 CHIX 2469950800
28-11-2025 09:34:03 1,086 £ 2.5990 XLON 2469950801
28-11-2025 09:34:04 1,227 £ 2.5980 XLON 2469950811
28-11-2025 09:35:33 854 £ 2.5970 BATE 2469952412
28-11-2025 09:36:40 100 £ 2.5970 XLON 2469953383
28-11-2025 09:37:33 606 £ 2.5970 BATE 2469954124
28-11-2025 09:38:33 541 £ 2.5970 BATE 2469955059
28-11-2025 09:40:33 578 £ 2.5970 BATE 2469957341
28-11-2025 09:40:42 314 £ 2.5950 CHIX 2469957476
28-11-2025 09:40:42 182 £ 2.5950 CHIX 2469957475
28-11-2025 09:40:42 1,096 £ 2.5950 XLON 2469957477
28-11-2025 09:40:47 520 £ 2.5940 BATE 2469957552
28-11-2025 09:40:52 546 £ 2.5930 BATE 2469957600
28-11-2025 09:40:52 92 £ 2.5930 BATE 2469957599
28-11-2025 09:40:52 428 £ 2.5930 BATE 2469957598
28-11-2025 09:43:55 629 £ 2.5910 XLON 2469960735
28-11-2025 09:46:09 524 £ 2.5930 BATE 2469963400
28-11-2025 09:47:41 966 £ 2.5940 XLON 2469964824
28-11-2025 09:47:41 504 £ 2.5940 CHIX 2469964823
28-11-2025 09:47:41 544 £ 2.5940 BATE 2469964822
28-11-2025 09:47:41 42 £ 2.5940 BATE 2469964821
28-11-2025 09:47:42 540 £ 2.5930 BATE 2469964830
28-11-2025 09:47:42 162 £ 2.5930 XLON 2469964832
28-11-2025 09:47:42 804 £ 2.5930 XLON 2469964831
28-11-2025 09:52:41 975 £ 2.5940 BATE 2469969547
28-11-2025 09:53:54 10 £ 2.5930 CHIX 2469970747
28-11-2025 09:56:00 408 £ 2.5990 XLON 2469972798
28-11-2025 09:56:00 539 £ 2.5990 XLON 2469972797
28-11-2025 09:56:00 604 £ 2.5990 CHIX 2469972796
28-11-2025 09:56:01 1,179 £ 2.5970 XLON 2469972813
28-11-2025 09:56:01 556 £ 2.5960 BATE 2469972814
28-11-2025 09:56:01 1,258 £ 2.5960 BATE 2469972812
28-11-2025 09:56:01 526 £ 2.5960 CHIX 2469972811
28-11-2025 09:57:00 1,073 £ 2.6030 XLON 2469973781
28-11-2025 09:57:00 30 £ 2.6010 XLON 2469973790
28-11-2025 09:57:00 1,247 £ 2.6010 XLON 2469973791
28-11-2025 09:57:36 1,167 £ 2.6030 XLON 2469974437
28-11-2025 09:58:10 1,025 £ 2.6010 XLON 2469975261
28-11-2025 09:58:30 1,086 £ 2.6000 XLON 2469975460
28-11-2025 09:58:46 991 £ 2.5980 XLON 2469975719
28-11-2025 10:00:47 50 £ 2.5980 XLON 2469977698
28-11-2025 10:05:43 370 £ 2.6050 CHIX 2469980934
28-11-2025 10:05:43 295 £ 2.6050 CHIX 2469980933
28-11-2025 10:05:47 987 £ 2.6040 XLON 2469980961
28-11-2025 10:05:47 3,131 £ 2.6040 BATE 2469980960
28-11-2025 10:05:47 245 £ 2.6040 BATE 2469980959
28-11-2025 10:07:37 103 £ 2.6030 XLON 2469981858
28-11-2025 10:07:37 187 £ 2.6050 CHIX 2469981857
28-11-2025 10:07:43 394 £ 2.6050 CHIX 2469981924
28-11-2025 10:09:50 977 £ 2.6050 XLON 2469983365
28-11-2025 10:09:56 418 £ 2.6060 CHIX 2469983436
28-11-2025 10:09:56 89 £ 2.6060 CHIX 2469983435
28-11-2025 10:09:56 374 £ 2.6050 BATE 2469983437
28-11-2025 10:11:10 960 £ 2.6060 XLON 2469984563
28-11-2025 10:11:10 573 £ 2.6050 BATE 2469984562
28-11-2025 10:11:10 1,037 £ 2.6050 XLON 2469984561
28-11-2025 10:11:10 500 £ 2.6050 CHIX 2469984559
28-11-2025 10:11:10 538 £ 2.6050 BATE 2469984560
28-11-2025 10:11:10 362 £ 2.6050 BATE 2469984558
28-11-2025 10:14:10 568 £ 2.6050 BATE 2469986301
28-11-2025 10:15:10 616 £ 2.6050 BATE 2469987238
28-11-2025 10:15:16 841 £ 2.6030 XLON 2469987283
28-11-2025 10:15:16 106 £ 2.6030 XLON 2469987282
28-11-2025 10:15:16 496 £ 2.6030 BATE 2469987281
28-11-2025 10:15:16 533 £ 2.6030 BATE 2469987280
28-11-2025 10:19:04 317 £ 2.6040 CHIX 2469989665
28-11-2025 10:19:45 526 £ 2.6070 CHIX 2469989993
28-11-2025 10:20:49 138 £ 2.6070 CHIX 2469990952
28-11-2025 10:20:49 462 £ 2.6070 CHIX 2469990951
28-11-2025 10:20:49 105 £ 2.6070 CHIX 2469990953
28-11-2025 10:22:58 842 £ 2.6090 XLON 2469991972
28-11-2025 10:22:58 321 £ 2.6090 XLON 2469991971
28-11-2025 10:22:58 2,809 £ 2.6080 BATE 2469991976
28-11-2025 10:22:58 15 £ 2.6080 BATE 2469991975
28-11-2025 10:22:58 607 £ 2.6080 BATE 2469991977
28-11-2025 10:22:58 68 £ 2.6080 BATE 2469991973
28-11-2025 10:22:58 590 £ 2.6080 CHIX 2469991974
28-11-2025 10:23:03 1,033 £ 2.6060 XLON 2469992036
28-11-2025 10:23:53 920 £ 2.6040 BATE 2469992718
28-11-2025 10:32:58 981 £ 2.6160 XLON 2469998631
28-11-2025 10:33:39 428 £ 2.6200 CHIX 2469998898
28-11-2025 10:33:40 181 £ 2.6190 CHIX 2469998902
28-11-2025 10:34:43 1,054 £ 2.6180 XLON 2469999463
28-11-2025 10:34:44 578 £ 2.6170 BATE 2469999472
28-11-2025 10:34:44 1,419 £ 2.6170 BATE 2469999471
28-11-2025 10:34:44 330 £ 2.6170 BATE 2469999470
28-11-2025 10:34:44 879 £ 2.6170 BATE 2469999469
28-11-2025 10:34:44 1,028 £ 2.6160 XLON 2469999473
28-11-2025 10:36:46 542 £ 2.6140 CHIX 2470001013
28-11-2025 10:37:59 34 £ 2.6170 BATE 2470001544
28-11-2025 10:37:59 16 £ 2.6170 BATE 2470001546
28-11-2025 10:37:59 17 £ 2.6170 BATE 2470001545
28-11-2025 10:38:39 156 £ 2.6170 BATE 2470001890
28-11-2025 10:38:40 534 £ 2.6170 BATE 2470001912
28-11-2025 10:39:45 1,118 £ 2.6120 XLON 2470002392
28-11-2025 10:39:45 502 £ 2.6130 BATE 2470002391
28-11-2025 10:39:45 434 £ 2.6130 BATE 2470002390
28-11-2025 10:39:45 421 £ 2.6130 BATE 2470002389
28-11-2025 10:39:46 764 £ 2.6110 CHIX 2470002420
28-11-2025 10:43:41 524 £ 2.6110 CHIX 2470004559
28-11-2025 10:43:41 498 £ 2.6110 BATE 2470004558
28-11-2025 10:43:41 517 £ 2.6110 BATE 2470004557
28-11-2025 10:45:24 1,096 £ 2.6090 XLON 2470005627
28-11-2025 10:45:24 546 £ 2.6080 CHIX 2470005626
28-11-2025 10:45:24 1,107 £ 2.6100 XLON 2470005625
28-11-2025 10:45:24 806 £ 2.6080 BATE 2470005624
28-11-2025 10:45:24 549 £ 2.6100 BATE 2470005623
28-11-2025 10:48:02 339 £ 2.6070 BATE 2470007018
28-11-2025 10:48:02 302 £ 2.6070 BATE 2470007017
28-11-2025 10:51:30 1,154 £ 2.6070 XLON 2470009996
28-11-2025 10:51:30 532 £ 2.6070 CHIX 2470009997
28-11-2025 10:51:58 1,050 £ 2.6060 XLON 2470010301
28-11-2025 10:54:02 567 £ 2.6070 BATE 2470011417
28-11-2025 10:56:02 1,096 £ 2.6080 BATE 2470012755
28-11-2025 11:00:02 901 £ 2.6080 BATE 2470015341
28-11-2025 11:00:45 528 £ 2.6050 CHIX 2470015945
28-11-2025 11:01:28 262 £ 2.6040 XLON 2470016355
28-11-2025 11:01:28 900 £ 2.6040 XLON 2470016357
28-11-2025 11:01:28 497 £ 2.6050 CHIX 2470016356
28-11-2025 11:01:28 753 £ 2.6050 BATE 2470016354
28-11-2025 11:01:28 510 £ 2.6050 BATE 2470016358
28-11-2025 11:04:05 216 £ 2.6000 XLON 2470017751
28-11-2025 11:04:05 610 £ 2.6030 BATE 2470017753
28-11-2025 11:04:05 525 £ 2.6030 BATE 2470017754
28-11-2025 11:10:39 624 £ 2.6060 BATE 2470022096
28-11-2025 11:10:39 395 £ 2.6060 BATE 2470022095
28-11-2025 11:10:39 607 £ 2.6070 CHIX 2470022094
28-11-2025 11:10:39 1,200 £ 2.6060 BATE 2470022093
28-11-2025 11:11:47 555 £ 2.6060 CHIX 2470022952
28-11-2025 11:11:47 601 £ 2.6050 BATE 2470022953
28-11-2025 11:11:47 1,113 £ 2.6040 XLON 2470022955
28-11-2025 11:11:47 963 £ 2.6040 XLON 2470022954
28-11-2025 11:12:30 502 £ 2.6030 BATE 2470023349
28-11-2025 11:18:05 1,063 £ 2.6030 XLON 2470026752
28-11-2025 11:18:05 518 £ 2.6030 BATE 2470026751
28-11-2025 11:18:05 1,063 £ 2.6000 XLON 2470026754
28-11-2025 11:18:05 516 £ 2.6000 BATE 2470026753
28-11-2025 11:18:05 609 £ 2.6030 CHIX 2470026750
28-11-2025 11:18:18 508 £ 2.5960 CHIX 2470026798
28-11-2025 11:21:18 195 £ 2.5960 BATE 2470028587
28-11-2025 11:21:18 135 £ 2.5960 BATE 2470028585
28-11-2025 11:21:18 213 £ 2.5960 BATE 2470028586
28-11-2025 11:22:18 501 £ 2.5960 BATE 2470029059
28-11-2025 11:24:27 441 £ 2.5960 BATE 2470029866
28-11-2025 11:24:27 410 £ 2.5960 BATE 2470029865
28-11-2025 11:28:00 575 £ 2.5960 BATE 2470031835
28-11-2025 11:28:00 557 £ 2.5960 BATE 2470031834
28-11-2025 11:28:00 981 £ 2.5960 XLON 2470031836
28-11-2025 11:28:00 504 £ 2.5950 CHIX 2470031839
28-11-2025 11:28:00 1,068 £ 2.5950 XLON 2470031838
28-11-2025 11:28:36 518 £ 2.5940 BATE 2470032112
28-11-2025 11:32:50 209 £ 2.5980 BATE 2470034469
28-11-2025 11:32:50 553 £ 2.5960 BATE 2470034470
28-11-2025 11:33:34 607 £ 2.5940 CHIX 2470034787
28-11-2025 11:35:06 1,017 £ 2.5910 XLON 2470035793
28-11-2025 11:35:06 538 £ 2.5930 CHIX 2470035792
28-11-2025 11:45:21 36 £ 2.5960 CHIX 2470041226
28-11-2025 11:45:21 32 £ 2.5960 CHIX 2470041225
28-11-2025 11:45:21 30 £ 2.5960 CHIX 2470041224
28-11-2025 11:45:21 183 £ 2.5960 BATE 2470041227
28-11-2025 11:45:21 30 £ 2.5960 BATE 2470041228
28-11-2025 11:47:29 810 £ 2.5980 XLON 2470042448
28-11-2025 11:47:29 299 £ 2.5980 XLON 2470042447
28-11-2025 11:47:29 2,798 £ 2.5980 XLON 2470042449
28-11-2025 11:47:29 528 £ 2.5960 BATE 2470042452
28-11-2025 11:47:29 609 £ 2.5960 CHIX 2470042451
28-11-2025 11:47:29 589 £ 2.5960 BATE 2470042453
28-11-2025 11:47:29 4,175 £ 2.5960 BATE 2470042450
28-11-2025 11:47:29 577 £ 2.5970 CHIX 2470042454
28-11-2025 11:48:01 1,112 £ 2.5940 XLON 2470042796
28-11-2025 11:51:01 997 £ 2.5940 XLON 2470044352
28-11-2025 11:53:30 406 £ 2.5940 BATE 2470045416
28-11-2025 11:53:30 193 £ 2.5940 BATE 2470045417
28-11-2025 11:55:30 116 £ 2.5940 BATE 2470046455
28-11-2025 11:55:30 564 £ 2.5940 BATE 2470046454
28-11-2025 11:55:30 1,034 £ 2.5930 XLON 2470046457
28-11-2025 11:55:30 634 £ 2.5940 BATE 2470046456
28-11-2025 11:57:30 360 £ 2.5940 BATE 2470047503
28-11-2025 11:57:30 214 £ 2.5940 BATE 2470047505
28-11-2025 11:57:30 113 £ 2.5940 BATE 2470047504
28-11-2025 12:00:11 6,338 £ 2.6000 XLON 2470049595
28-11-2025 12:00:11 1,031 £ 2.6000 XLON 2470049599
28-11-2025 12:00:12 956 £ 2.6000 XLON 2470049606
28-11-2025 12:00:41 538 £ 2.6050 BATE 2470050007
28-11-2025 12:01:24 169 £ 2.6040 BATE 2470050521
28-11-2025 12:01:26 514 £ 2.6040 BATE 2470050534
28-11-2025 12:01:26 193 £ 2.6040 BATE 2470050532
28-11-2025 12:01:26 220 £ 2.6040 BATE 2470050533
28-11-2025 12:02:03 1,781 £ 2.6030 XLON 2470050979
28-11-2025 12:02:03 1,249 £ 2.6030 XLON 2470050980
28-11-2025 12:02:03 548 £ 2.6040 CHIX 2470050981
28-11-2025 12:06:31 22 £ 2.6140 BATE 2470053761
28-11-2025 12:06:31 233 £ 2.6140 BATE 2470053760
28-11-2025 12:06:31 233 £ 2.6140 BATE 2470053759
28-11-2025 12:06:31 233 £ 2.6140 BATE 2470053758
28-11-2025 12:06:31 233 £ 2.6140 BATE 2470053757
28-11-2025 12:06:31 233 £ 2.6140 BATE 2470053756
28-11-2025 12:06:31 233 £ 2.6140 BATE 2470053755
28-11-2025 12:06:31 233 £ 2.6140 BATE 2470053754
28-11-2025 12:06:31 233 £ 2.6140 BATE 2470053753
28-11-2025 12:06:31 233 £ 2.6140 BATE 2470053752
28-11-2025 12:06:31 958 £ 2.6140 CHIX 2470053762
28-11-2025 12:07:11 86 £ 2.6180 XLON 2470054091
28-11-2025 12:07:11 938 £ 2.6180 XLON 2470054090
28-11-2025 12:08:35 605 £ 2.6170 BATE 2470054690
28-11-2025 12:08:35 529 £ 2.6180 BATE 2470054689
28-11-2025 12:09:21 585 £ 2.6160 CHIX 2470055092
28-11-2025 12:09:24 583 £ 2.6140 BATE 2470055104
28-11-2025 12:10:21 1,037 £ 2.6140 XLON 2470055793
28-11-2025 12:13:24 553 £ 2.6140 CHIX 2470057277
28-11-2025 12:14:18 1,164 £ 2.6120 XLON 2470057639
28-11-2025 12:14:18 1,037 £ 2.6120 XLON 2470057638
28-11-2025 12:15:24 495 £ 2.6140 BATE 2470058510
28-11-2025 12:17:24 832 £ 2.6140 BATE 2470059519
28-11-2025 12:19:24 803 £ 2.6140 BATE 2470060621
28-11-2025 12:23:42 751 £ 2.6170 BATE 2470063218
28-11-2025 12:23:42 909 £ 2.6170 BATE 2470063219
28-11-2025 12:23:47 546 £ 2.6170 CHIX 2470063246
28-11-2025 12:23:48 3,482 £ 2.6160 XLON 2470063269
28-11-2025 12:23:48 517 £ 2.6150 CHIX 2470063271
28-11-2025 12:23:48 512 £ 2.6150 CHIX 2470063270
28-11-2025 12:23:48 537 £ 2.6160 CHIX 2470063272
28-11-2025 12:23:52 587 £ 2.6140 BATE 2470063306
28-11-2025 12:23:52 548 £ 2.6140 BATE 2470063305
28-11-2025 12:29:49 1,043 £ 2.6140 XLON 2470066307
28-11-2025 12:30:08 1,152 £ 2.6120 XLON 2470066776
28-11-2025 12:32:00 568 £ 2.6140 BATE 2470068261
28-11-2025 12:33:00 609 £ 2.6140 BATE 2470068647
28-11-2025 12:34:09 582 £ 2.6140 BATE 2470069146
28-11-2025 12:34:36 1,148 £ 2.6120 XLON 2470069351
28-11-2025 12:34:36 519 £ 2.6090 BATE 2470069354
28-11-2025 12:34:36 496 £ 2.6090 CHIX 2470069353
28-11-2025 12:34:36 514 £ 2.6090 BATE 2470069352
28-11-2025 12:34:36 587 £ 2.6060 BATE 2470069355
28-11-2025 12:34:40 957 £ 2.6020 XLON 2470069417
28-11-2025 12:43:36 603 £ 2.6040 BATE 2470074144
28-11-2025 12:45:36 589 £ 2.6040 BATE 2470075585
28-11-2025 12:45:37 603 £ 2.6010 CHIX 2470075598
28-11-2025 12:45:37 960 £ 2.6010 XLON 2470075597
28-11-2025 12:45:37 335 £ 2.6010 CHIX 2470075596
28-11-2025 12:45:37 965 £ 2.6010 XLON 2470075595
28-11-2025 12:45:37 227 £ 2.6010 CHIX 2470075594
28-11-2025 12:45:56 1,116 £ 2.5980 BATE 2470075740
28-11-2025 12:45:57 712 £ 2.5980 BATE 2470075745
28-11-2025 12:45:57 125 £ 2.5980 BATE 2470075744
28-11-2025 12:52:31 259 £ 2.6000 XLON 2470079237
28-11-2025 12:52:31 725 £ 2.6000 XLON 2470079236
28-11-2025 12:53:31 1,493 £ 2.6000 XLON 2470081113
28-11-2025 12:55:06 67 £ 2.5980 XLON 2470082146
28-11-2025 12:55:11 190 £ 2.5980 XLON 2470082195
28-11-2025 13:00:35 2,531 £ 2.6020 XLON 2470086300
28-11-2025 13:00:35 493 £ 2.6010 CHIX 2470086299
28-11-2025 13:00:35 983 £ 2.6000 XLON 2470086306
28-11-2025 13:01:59 590 £ 2.6000 CHIX 2470087844
28-11-2025 13:05:09 5,219 £ 2.6000 BATE 2470089908
28-11-2025 13:05:09 500 £ 2.6000 CHIX 2470089907
28-11-2025 13:05:09 509 £ 2.5990 CHIX 2470089910
28-11-2025 13:05:09 1,008 £ 2.5990 XLON 2470089911
28-11-2025 13:16:49 530 £ 2.6100 CHIX 2470097386
28-11-2025 13:16:49 3,138 £ 2.6090 XLON 2470097388
28-11-2025 13:16:49 3,339 £ 2.6090 BATE 2470097387
28-11-2025 13:18:40 599 £ 2.6100 BATE 2470098303
28-11-2025 13:18:40 1,231 £ 2.6090 XLON 2470098304
28-11-2025 13:21:21 1,103 £ 2.6100 XLON 2470100249
28-11-2025 13:21:21 1,101 £ 2.6100 XLON 2470100248
28-11-2025 13:21:21 513 £ 2.6100 CHIX 2470100247
28-11-2025 13:21:21 943 £ 2.6100 XLON 2470100246
28-11-2025 13:21:21 558 £ 2.6100 CHIX 2470100245
28-11-2025 13:21:21 569 £ 2.6100 BATE 2470100244
28-11-2025 13:21:21 538 £ 2.6100 BATE 2470100243
28-11-2025 13:24:21 111 £ 2.6100 XLON 2470101774
28-11-2025 13:24:21 869 £ 2.6100 XLON 2470101773
28-11-2025 13:24:21 609 £ 2.6100 BATE 2470101772
28-11-2025 13:26:21 1,122 £ 2.6100 XLON 2470103489
28-11-2025 13:26:21 564 £ 2.6100 BATE 2470103488
28-11-2025 13:27:21 518 £ 2.6100 BATE 2470103951
28-11-2025 13:29:21 1,082 £ 2.6100 XLON 2470104898
28-11-2025 13:29:21 602 £ 2.6100 BATE 2470104897
28-11-2025 13:30:13 230 £ 2.6080 XLON 2470105900
28-11-2025 13:30:21 601 £ 2.6100 CHIX 2470106011
28-11-2025 13:30:21 493 £ 2.6100 BATE 2470106012
28-11-2025 13:30:40 300 £ 2.6080 XLON 2470106245
28-11-2025 13:31:21 554 £ 2.6100 BATE 2470106909
28-11-2025 13:31:42 933 £ 2.6080 XLON 2470107171
28-11-2025 13:31:42 997 £ 2.6080 XLON 2470107173
28-11-2025 13:31:42 590 £ 2.6080 XLON 2470107172
28-11-2025 13:31:42 1,059 £ 2.6080 CHIX 2470107174
28-11-2025 13:31:42 1,013 £ 2.6080 XLON 2470107176
28-11-2025 13:31:42 1,175 £ 2.6080 BATE 2470107175
28-11-2025 13:37:00 17 £ 2.6080 BATE 2470111265
28-11-2025 13:39:00 581 £ 2.6080 BATE 2470112482
28-11-2025 13:39:00 1,154 £ 2.6080 XLON 2470112481
28-11-2025 13:39:00 533 £ 2.6080 CHIX 2470112480
28-11-2025 13:39:00 563 £ 2.6080 BATE 2470112479
28-11-2025 13:39:00 944 £ 2.6080 XLON 2470112478
28-11-2025 13:39:00 839 £ 2.6080 BATE 2470112477
28-11-2025 13:39:00 524 £ 2.6080 CHIX 2470112476
28-11-2025 13:39:00 529 £ 2.6080 BATE 2470112475
28-11-2025 13:41:10 540 £ 2.6080 BATE 2470114174
28-11-2025 13:41:10 123 £ 2.6080 BATE 2470114173
28-11-2025 13:41:10 480 £ 2.6080 BATE 2470114172
28-11-2025 13:43:17 991 £ 2.6100 BATE 2470115457
28-11-2025 13:43:17 1,045 £ 2.6080 XLON 2470115458
28-11-2025 13:44:27 650 £ 2.6100 BATE 2470116173
28-11-2025 13:45:27 593 £ 2.6100 BATE 2470117106
28-11-2025 13:45:27 544 £ 2.6100 CHIX 2470117107
28-11-2025 13:45:27 753 £ 2.6100 BATE 2470117108
28-11-2025 13:48:27 604 £ 2.6100 BATE 2470118589
28-11-2025 13:49:27 566 £ 2.6100 BATE 2470119203
28-11-2025 13:49:27 1,049 £ 2.6090 XLON 2470119205
28-11-2025 13:49:27 651 £ 2.6090 CHIX 2470119204
28-11-2025 13:49:27 61 £ 2.6090 XLON 2470119206
28-11-2025 13:51:27 599 £ 2.6100 BATE 2470121013
28-11-2025 13:51:27 1,006 £ 2.6080 XLON 2470121014
28-11-2025 13:51:27 450 £ 2.6080 XLON 2470121015
28-11-2025 13:51:27 583 £ 2.6090 CHIX 2470121016
28-11-2025 13:52:27 565 £ 2.6100 BATE 2470121588
28-11-2025 13:52:29 829 £ 2.6100 BATE 2470121610
28-11-2025 13:52:29 215 £ 2.6100 BATE 2470121609
28-11-2025 13:53:29 132 £ 2.6100 BATE 2470122115
28-11-2025 13:54:29 1 £ 2.6100 BATE 2470122528
28-11-2025 13:55:21 115 £ 2.6080 XLON 2470123660
28-11-2025 13:55:21 955 £ 2.6080 XLON 2470123659
28-11-2025 13:55:21 500 £ 2.6080 XLON 2470123658
28-11-2025 13:55:21 542 £ 2.6100 BATE 2470123661
28-11-2025 13:55:21 67 £ 2.6100 BATE 2470123662
28-11-2025 13:55:21 1 £ 2.6100 BATE 2470123664
28-11-2025 13:55:21 2 £ 2.6100 BATE 2470123663
28-11-2025 13:55:27 548 £ 2.6090 CHIX 2470123725
28-11-2025 13:58:36 144 £ 2.6080 BATE 2470125597
28-11-2025 13:58:36 519 £ 2.6080 BATE 2470125601
28-11-2025 13:58:36 86 £ 2.6080 BATE 2470125600
28-11-2025 13:58:36 499 £ 2.6080 BATE 2470125599
28-11-2025 13:58:36 348 £ 2.6080 BATE 2470125598
28-11-2025 14:05:00 349 £ 2.6080 BATE 2470131829
28-11-2025 14:05:00 222 £ 2.6080 BATE 2470131827
28-11-2025 14:05:00 502 £ 2.6080 CHIX 2470131826
28-11-2025 14:05:00 586 £ 2.6080 BATE 2470131824
28-11-2025 14:05:00 926 £ 2.6080 CHIX 2470131823
28-11-2025 14:05:00 611 £ 2.6080 BATE 2470131821
28-11-2025 14:05:00 76 £ 2.6080 CHIX 2470131828
28-11-2025 14:05:00 982 £ 2.6080 XLON 2470131825
28-11-2025 14:05:00 974 £ 2.6080 XLON 2470131822
28-11-2025 14:05:00 586 £ 2.6080 BATE 2470131830
28-11-2025 14:08:00 1,087 £ 2.6100 XLON 2470134921
28-11-2025 14:10:00 1,086 £ 2.6100 XLON 2470136101
28-11-2025 14:10:02 753 £ 2.6140 BATE 2470136613
28-11-2025 14:10:02 1,024 £ 2.6100 XLON 2470136617
28-11-2025 14:11:49 562 £ 2.6160 CHIX 2470137711
28-11-2025 14:11:49 550 £ 2.6150 BATE 2470137715
28-11-2025 14:11:49 815 £ 2.6150 BATE 2470137714
28-11-2025 14:11:49 30 £ 2.6150 BATE 2470137713
28-11-2025 14:11:49 1,041 £ 2.6140 XLON 2470137716
28-11-2025 14:13:34 964 £ 2.6120 XLON 2470139044
28-11-2025 14:13:34 53 £ 2.6120 XLON 2470139043
28-11-2025 14:13:34 514 £ 2.6120 BATE 2470139042
28-11-2025 14:13:49 764 £ 2.6110 CHIX 2470139164
28-11-2025 14:13:49 613 £ 2.6120 BATE 2470139163
28-11-2025 14:13:49 976 £ 2.6100 XLON 2470139167
28-11-2025 14:13:49 951 £ 2.6100 XLON 2470139166
28-11-2025 14:13:49 494 £ 2.6100 CHIX 2470139165
28-11-2025 14:17:01 30 £ 2.6150 BATE 2470141882
28-11-2025 14:18:01 948 £ 2.6150 BATE 2470142582
28-11-2025 14:19:19 523 £ 2.6150 BATE 2470143730
28-11-2025 14:20:19 541 £ 2.6150 BATE 2470145073
28-11-2025 14:21:39 600 £ 2.6150 BATE 2470145937
28-11-2025 14:22:19 400 £ 2.6140 XLON 2470146333
28-11-2025 14:22:19 1,045 £ 2.6140 XLON 2470146340
28-11-2025 14:22:19 700 £ 2.6140 XLON 2470146339
28-11-2025 14:22:19 515 £ 2.6150 CHIX 2470146338
28-11-2025 14:22:19 545 £ 2.6150 CHIX 2470146337
28-11-2025 14:22:19 1,100 £ 2.6120 XLON 2470146344
28-11-2025 14:22:19 558 £ 2.6130 BATE 2470146343
28-11-2025 14:22:19 436 £ 2.6130 BATE 2470146342
28-11-2025 14:22:19 509 £ 2.6130 BATE 2470146341
28-11-2025 14:22:20 264 £ 2.6120 CHIX 2470146356
28-11-2025 14:26:04 388 £ 2.6170 BATE 2470150046
28-11-2025 14:27:09 234 £ 2.6150 CHIX 2470150880
28-11-2025 14:27:09 378 £ 2.6150 CHIX 2470150881
28-11-2025 14:27:09 553 £ 2.6150 CHIX 2470150879
28-11-2025 14:27:37 1,112 £ 2.6130 XLON 2470151202
28-11-2025 14:27:37 1,035 £ 2.6130 XLON 2470151201
28-11-2025 14:27:37 504 £ 2.6130 BATE 2470151200
28-11-2025 14:27:37 542 £ 2.6130 BATE 2470151199
28-11-2025 14:27:37 495 £ 2.6130 BATE 2470151198
28-11-2025 14:27:37 1,305 £ 2.6100 BATE 2470151205
28-11-2025 14:28:10 360 £ 2.6080 BATE 2470151577
28-11-2025 14:28:10 17 £ 2.6080 BATE 2470151579
28-11-2025 14:28:10 13 £ 2.6080 BATE 2470151578
28-11-2025 14:29:52 718 £ 2.6080 BATE 2470152961
28-11-2025 14:29:52 73 £ 2.6080 BATE 2470152960
28-11-2025 14:29:52 30 £ 2.6080 BATE 2470152959
28-11-2025 14:30:00 547 £ 2.6070 CHIX 2470153119
28-11-2025 14:31:29 587 £ 2.6080 BATE 2470160601
28-11-2025 14:31:29 794 £ 2.6080 BATE 2470160602
28-11-2025 14:37:34 12,349 £ 2.6100 BATE 2470169299
28-11-2025 14:37:34 3,919 £ 2.6100 CHIX 2470169298
28-11-2025 14:37:34 379 £ 2.6100 BATE 2470169297
28-11-2025 14:37:34 3,874 £ 2.6090 XLON 2470169301
28-11-2025 14:37:34 746 £ 2.6090 XLON 2470169300
28-11-2025 14:38:36 702 £ 2.6110 BATE 2470170423
28-11-2025 14:39:00 607 £ 2.6110 CHIX 2470170970
28-11-2025 14:39:00 267 £ 2.6110 BATE 2470170969
28-11-2025 14:39:00 959 £ 2.6110 XLON 2470170971
28-11-2025 14:39:36 1,054 £ 2.6100 XLON 2470171934
28-11-2025 14:39:36 571 £ 2.6100 CHIX 2470171933
28-11-2025 14:39:36 544 £ 2.6100 CHIX 2470171932
28-11-2025 14:41:04 2,981 £ 2.6140 BATE 2470174324
28-11-2025 14:42:04 1,278 £ 2.6140 BATE 2470175655
28-11-2025 14:42:06 262 £ 2.6130 XLON 2470175683
28-11-2025 14:42:06 795 £ 2.6130 XLON 2470175682
28-11-2025 14:42:55 432 £ 2.6130 CHIX 2470176708
28-11-2025 14:42:55 142 £ 2.6130 CHIX 2470176707
28-11-2025 14:43:04 1,058 £ 2.6140 BATE 2470176952
28-11-2025 14:44:41 777 £ 2.6140 BATE 2470179182
28-11-2025 14:45:05 405 £ 2.6140 BATE 2470182641
28-11-2025 14:45:05 315 £ 2.6140 BATE 2470182640
28-11-2025 14:45:19 533 £ 2.6150 CHIX 2470184460
28-11-2025 14:45:51 283 £ 2.6140 BATE 2470185812
28-11-2025 14:45:51 422 £ 2.6140 BATE 2470185811
28-11-2025 14:46:20 1,442 £ 2.6150 BATE 2470186518
28-11-2025 14:46:20 577 £ 2.6150 CHIX 2470186517
28-11-2025 14:47:30 3,964 £ 2.6150 XLON 2470188060
28-11-2025 14:47:30 526 £ 2.6150 CHIX 2470188061
28-11-2025 14:47:30 711 £ 2.6150 BATE 2470188059
28-11-2025 14:48:41 1,013 £ 2.6200 XLON 2470190797
28-11-2025 14:48:56 546 £ 2.6190 BATE 2470191317
28-11-2025 14:48:56 543 £ 2.6190 CHIX 2470191316
28-11-2025 14:48:56 606 £ 2.6190 BATE 2470191315
28-11-2025 14:48:56 551 £ 2.6190 BATE 2470191318
28-11-2025 14:49:11 790 £ 2.6190 XLON 2470191747
28-11-2025 14:49:28 1,297 £ 2.6170 XLON 2470192209
28-11-2025 14:49:28 542 £ 2.6170 CHIX 2470192208
28-11-2025 14:49:28 804 £ 2.6180 BATE 2470192207
28-11-2025 14:49:28 948 £ 2.6160 XLON 2470192210
28-11-2025 14:49:28 501 £ 2.6160 BATE 2470192214
28-11-2025 14:49:28 519 £ 2.6160 BATE 2470192213
28-11-2025 14:51:34 526 £ 2.6160 BATE 2470196218
28-11-2025 14:51:34 612 £ 2.6160 CHIX 2470196217
28-11-2025 14:51:46 588 £ 2.6150 CHIX 2470196450
28-11-2025 14:51:56 1,159 £ 2.6150 XLON 2470196646
28-11-2025 14:53:23 37 £ 2.6150 XLON 2470198322
28-11-2025 14:53:52 155 £ 2.6170 XLON 2470199062
28-11-2025 14:53:52 224 £ 2.6170 XLON 2470199068
28-11-2025 14:53:52 784 £ 2.6170 XLON 2470199067
28-11-2025 14:55:49 1,931 £ 2.6210 XLON 2470203348
28-11-2025 14:55:51 3,493 £ 2.6190 BATE 2470203408
28-11-2025 14:55:51 697 £ 2.6190 BATE 2470203407
28-11-2025 14:55:51 553 £ 2.6190 CHIX 2470203406
28-11-2025 14:55:51 579 £ 2.6190 BATE 2470203409
28-11-2025 14:57:23 604 £ 2.6190 BATE 2470205868
28-11-2025 14:57:23 1,135 £ 2.6180 XLON 2470205895
28-11-2025 14:57:23 251 £ 2.6180 XLON 2470205894
28-11-2025 14:57:23 774 £ 2.6180 XLON 2470205893
28-11-2025 14:57:23 496 £ 2.6180 CHIX 2470205892
28-11-2025 14:57:59 541 £ 2.6190 BATE 2470207604
28-11-2025 14:57:59 555 £ 2.6190 BATE 2470207605
28-11-2025 14:58:23 280 £ 2.6180 XLON 2470208573
28-11-2025 14:58:23 541 £ 2.6180 CHIX 2470208572
28-11-2025 14:58:23 774 £ 2.6180 XLON 2470208571
28-11-2025 14:58:59 654 £ 2.6190 BATE 2470209670
28-11-2025 14:59:09 523 £ 2.6170 BATE 2470209895
28-11-2025 15:00:29 755 £ 2.6170 BATE 2470214919
28-11-2025 15:00:57 36 £ 2.6200 CHIX 2470216841
28-11-2025 15:01:51 1,051 £ 2.6180 XLON 2470218746
28-11-2025 15:01:51 786 £ 2.6180 CHIX 2470218745
28-11-2025 15:01:51 1,189 £ 2.6180 XLON 2470218747
28-11-2025 15:02:03 1,105 £ 2.6170 BATE 2470219108
28-11-2025 15:02:03 379 £ 2.6170 BATE 2470219107
28-11-2025 15:02:03 717 £ 2.6170 BATE 2470219109
28-11-2025 15:06:08 1,523 £ 2.6210 XLON 2470225655
28-11-2025 15:06:08 433 £ 2.6210 XLON 2470225654
28-11-2025 15:06:08 98 £ 2.6210 CHIX 2470225653
28-11-2025 15:06:08 1,058 £ 2.6210 CHIX 2470225652
28-11-2025 15:06:08 3,942 £ 2.6220 BATE 2470225656
28-11-2025 15:06:34 497 £ 2.6190 CHIX 2470226200
28-11-2025 15:06:34 367 £ 2.6190 XLON 2470226201
28-11-2025 15:06:35 597 £ 2.6190 BATE 2470226233
28-11-2025 15:06:35 1,143 £ 2.6190 XLON 2470226234
28-11-2025 15:09:09 527 £ 2.6220 CHIX 2470229037
28-11-2025 15:10:29 1,038 £ 2.6240 XLON 2470231315
28-11-2025 15:10:29 599 £ 2.6250 CHIX 2470231313
28-11-2025 15:10:29 3,439 £ 2.6240 BATE 2470231314
28-11-2025 15:10:41 1,106 £ 2.6230 XLON 2470231640
28-11-2025 15:11:11 111 £ 2.6230 CHIX 2470232321
28-11-2025 15:11:11 422 £ 2.6230 CHIX 2470232319
28-11-2025 15:11:11 525 £ 2.6230 BATE 2470232320
28-11-2025 15:11:12 570 £ 2.6230 BATE 2470232355
28-11-2025 15:11:48 517 £ 2.6220 CHIX 2470232972
28-11-2025 15:11:48 502 £ 2.6220 CHIX 2470232971
28-11-2025 15:11:48 1,081 £ 2.6210 XLON 2470232970
28-11-2025 15:11:48 682 £ 2.6220 BATE 2470232969
28-11-2025 15:11:48 1,290 £ 2.6190 XLON 2470232974
28-11-2025 15:11:48 888 £ 2.6190 BATE 2470232973
28-11-2025 15:14:07 595 £ 2.6160 BATE 2470235633
28-11-2025 15:14:57 504 £ 2.6160 CHIX 2470236356
28-11-2025 15:15:04 599 £ 2.6150 CHIX 2470237218
28-11-2025 15:15:12 78 £ 2.6160 BATE 2470237420
28-11-2025 15:15:55 1,047 £ 2.6160 XLON 2470238283
28-11-2025 15:15:55 849 £ 2.6160 BATE 2470238282
28-11-2025 15:15:56 654 £ 2.6160 BATE 2470238293
28-11-2025 15:16:37 18 £ 2.6160 BATE 2470239059
28-11-2025 15:17:05 502 £ 2.6160 BATE 2470239420
28-11-2025 15:17:24 590 £ 2.6160 BATE 2470239892
28-11-2025 15:18:05 611 £ 2.6160 BATE 2470240530
28-11-2025 15:20:40 563 £ 2.6190 CHIX 2470244490
28-11-2025 15:20:40 3,070 £ 2.6190 BATE 2470244489
28-11-2025 15:20:40 1,031 £ 2.6180 XLON 2470244491
28-11-2025 15:20:40 458 £ 2.6180 XLON 2470244492
28-11-2025 15:21:16 370 £ 2.6210 CHIX 2470245141
28-11-2025 15:22:18 565 £ 2.6210 CHIX 2470246224
28-11-2025 15:23:56 1,385 £ 2.6230 XLON 2470247626
28-11-2025 15:24:57 1,154 £ 2.6210 XLON 2470248475
28-11-2025 15:24:57 522 £ 2.6210 CHIX 2470248474
28-11-2025 15:24:57 548 £ 2.6210 CHIX 2470248473
28-11-2025 15:24:57 888 £ 2.6200 BATE 2470248482
28-11-2025 15:24:57 919 £ 2.6200 BATE 2470248481
28-11-2025 15:24:57 758 £ 2.6200 BATE 2470248480
28-11-2025 15:24:57 214 £ 2.6200 BATE 2470248478
28-11-2025 15:24:57 373 £ 2.6200 BATE 2470248477
28-11-2025 15:24:57 581 £ 2.6200 BATE 2470248476
28-11-2025 15:25:08 38 £ 2.6200 BATE 2470249602
28-11-2025 15:25:57 1,119 £ 2.6210 XLON 2470250708
28-11-2025 15:26:15 512 £ 2.6210 CHIX 2470250991
28-11-2025 15:29:19 566 £ 2.6230 CHIX 2470253418
28-11-2025 15:29:22 2,787 £ 2.6220 XLON 2470253460
28-11-2025 15:29:22 575 £ 2.6220 CHIX 2470253458
28-11-2025 15:29:22 920 £ 2.6210 BATE 2470253462
28-11-2025 15:29:22 2,616 £ 2.6210 BATE 2470253461
28-11-2025 15:29:22 492 £ 2.6210 CHIX 2470253459
28-11-2025 15:29:22 44 £ 2.6210 BATE 2470253464
28-11-2025 15:29:22 292 £ 2.6210 BATE 2470253463
28-11-2025 15:30:22 584 £ 2.6210 BATE 2470255390
28-11-2025 15:30:46 102 £ 2.6200 XLON 2470255998
28-11-2025 15:30:46 994 £ 2.6200 XLON 2470255997
28-11-2025 15:31:22 693 £ 2.6210 BATE 2470256984
28-11-2025 15:31:23 397 £ 2.6210 BATE 2470257003
28-11-2025 15:32:23 908 £ 2.6210 BATE 2470257976
28-11-2025 15:33:19 495 £ 2.6210 BATE 2470258796
28-11-2025 15:33:25 1,485 £ 2.6220 XLON 2470258864
28-11-2025 15:33:51 537 £ 2.6220 XLON 2470259236
28-11-2025 15:33:51 423 £ 2.6220 XLON 2470259237
28-11-2025 15:34:02 519 £ 2.6220 CHIX 2470259398
28-11-2025 15:34:17 1,134 £ 2.6210 XLON 2470259848
28-11-2025 15:34:17 214 £ 2.6210 BATE 2470259847
28-11-2025 15:34:17 476 £ 2.6210 BATE 2470259846
28-11-2025 15:34:20 689 £ 2.6210 BATE 2470259898
28-11-2025 15:35:09 509 £ 2.6210 CHIX 2470261720
28-11-2025 15:35:12 142 £ 2.6210 BATE 2470261758
28-11-2025 15:35:22 894 £ 2.6210 BATE 2470261949
28-11-2025 15:35:22 535 £ 2.6210 CHIX 2470261948
28-11-2025 15:35:22 988 £ 2.6190 XLON 2470261947
28-11-2025 15:35:22 282 £ 2.6210 BATE 2470261946
28-11-2025 15:36:44 1,023 £ 2.6200 BATE 2470263591
28-11-2025 15:37:44 1,085 £ 2.6200 BATE 2470264540
28-11-2025 15:38:38 957 £ 2.6160 XLON 2470265346
28-11-2025 15:38:38 1,111 £ 2.6160 XLON 2470265345
28-11-2025 15:38:38 495 £ 2.6180 CHIX 2470265350
28-11-2025 15:38:38 522 £ 2.6180 BATE 2470265349
28-11-2025 15:38:38 545 £ 2.6180 CHIX 2470265348
28-11-2025 15:38:38 525 £ 2.6180 BATE 2470265347
28-11-2025 15:38:38 696 £ 2.6160 BATE 2470265352
28-11-2025 15:38:38 516 £ 2.6180 BATE 2470265351
28-11-2025 15:40:56 321 £ 2.6200 CHIX 2470268728
28-11-2025 15:41:11 495 £ 2.6180 BATE 2470268931
28-11-2025 15:41:11 505 £ 2.6180 CHIX 2470268929
28-11-2025 15:41:11 602 £ 2.6190 BATE 2470268930
28-11-2025 15:41:11 1,155 £ 2.6180 XLON 2470268928
28-11-2025 15:41:11 767 £ 2.6190 BATE 2470268927
28-11-2025 15:41:33 31 £ 2.6160 XLON 2470269242
28-11-2025 15:41:35 1,116 £ 2.6160 XLON 2470269271
28-11-2025 15:41:35 155 £ 2.6190 CHIX 2470269272
28-11-2025 15:42:42 556 £ 2.6180 BATE 2470270426
28-11-2025 15:42:42 544 £ 2.6180 BATE 2470270425
28-11-2025 15:43:49 164 £ 2.6160 BATE 2470271732
28-11-2025 15:43:49 2 £ 2.6160 BATE 2470271734
28-11-2025 15:43:49 89 £ 2.6160 BATE 2470271733
28-11-2025 15:43:54 1,721 £ 2.6130 XLON 2470271801
28-11-2025 15:44:01 516 £ 2.6160 CHIX 2470271945
28-11-2025 15:44:01 514 £ 2.6160 CHIX 2470271944
28-11-2025 15:44:01 369 £ 2.6160 BATE 2470271943
28-11-2025 15:45:35 539 £ 2.6160 BATE 2470274736
28-11-2025 15:45:35 571 £ 2.6160 BATE 2470274735
28-11-2025 15:45:35 599 £ 2.6160 BATE 2470274734
28-11-2025 15:47:50 1,982 £ 2.6220 BATE 2470276969
28-11-2025 15:49:47 1,159 £ 2.6210 XLON 2470278972
28-11-2025 15:49:47 954 £ 2.6210 XLON 2470278971
28-11-2025 15:49:47 1,039 £ 2.6210 BATE 2470278970
28-11-2025 15:49:47 1,058 £ 2.6210 BATE 2470278973
28-11-2025 15:49:47 985 £ 2.6210 XLON 2470278974
28-11-2025 15:49:47 592 £ 2.6200 CHIX 2470278980
28-11-2025 15:49:47 869 £ 2.6200 XLON 2470278979
28-11-2025 15:49:47 593 £ 2.6200 CHIX 2470278978
28-11-2025 15:49:47 116 £ 2.6200 XLON 2470278977
28-11-2025 15:49:47 573 £ 2.6210 BATE 2470278976
28-11-2025 15:49:47 525 £ 2.6200 CHIX 2470278975
28-11-2025 15:50:08 526 £ 2.6200 BATE 2470280338
28-11-2025 15:50:13 552 £ 2.6180 BATE 2470280405
28-11-2025 15:53:20 712 £ 2.6200 CHIX 2470284222
28-11-2025 15:53:39 519 £ 2.6200 CHIX 2470284555
28-11-2025 15:54:23 2,633 £ 2.6200 BATE 2470285317
28-11-2025 15:54:29 1,764 £ 2.6200 XLON 2470285415
28-11-2025 15:55:23 758 £ 2.6200 BATE 2470287007
28-11-2025 15:55:29 1,024 £ 2.6190 XLON 2470287282
28-11-2025 15:55:29 1,006 £ 2.6200 XLON 2470287281
28-11-2025 15:55:29 580 £ 2.6200 CHIX 2470287280
28-11-2025 15:55:29 568 £ 2.6200 CHIX 2470287283
28-11-2025 15:55:30 745 £ 2.6180 BATE 2470287298
28-11-2025 15:55:30 217 £ 2.6180 BATE 2470287303
28-11-2025 15:55:30 286 £ 2.6180 BATE 2470287302
28-11-2025 15:55:30 55 £ 2.6180 BATE 2470287301
28-11-2025 15:57:14 588 £ 2.6170 BATE 2470288853
28-11-2025 15:57:32 1,167 £ 2.6160 XLON 2470289068
28-11-2025 15:57:32 1,037 £ 2.6160 XLON 2470289067
28-11-2025 15:57:32 496 £ 2.6160 CHIX 2470289066
28-11-2025 15:58:14 1,006 £ 2.6170 BATE 2470289685
28-11-2025 16:01:08 523 £ 2.6190 CHIX 2470295332
28-11-2025 16:02:43 885 £ 2.6200 CHIX 2470297372
28-11-2025 16:02:43 1,405 £ 2.6190 XLON 2470297378
28-11-2025 16:02:43 2,961 £ 2.6190 XLON 2470297376
28-11-2025 16:02:43 3,710 £ 2.6190 BATE 2470297373
28-11-2025 16:02:43 509 £ 2.6190 CHIX 2470297375
28-11-2025 16:02:43 1,162 £ 2.6190 BATE 2470297374
28-11-2025 16:02:43 496 £ 2.6200 CHIX 2470297377
28-11-2025 16:03:04 515 £ 2.6190 BATE 2470297764
28-11-2025 16:03:39 504 £ 2.6190 BATE 2470298260
28-11-2025 16:03:39 542 £ 2.6190 BATE 2470298261
28-11-2025 16:03:39 561 £ 2.6190 BATE 2470298262
28-11-2025 16:04:04 34 £ 2.6190 XLON 2470298588
28-11-2025 16:04:04 1,221 £ 2.6190 XLON 2470298589
28-11-2025 16:04:15 598 £ 2.6190 BATE 2470298756
28-11-2025 16:05:15 29 £ 2.6180 XLON 2470300801
28-11-2025 16:05:15 1,481 £ 2.6180 XLON 2470300802
28-11-2025 16:06:19 619 £ 2.6200 BATE 2470302063
28-11-2025 16:06:19 1,631 £ 2.6200 BATE 2470302062
28-11-2025 16:06:19 575 £ 2.6200 CHIX 2470302061
28-11-2025 16:06:20 986 £ 2.6200 XLON 2470302072
28-11-2025 16:06:39 585 £ 2.6200 CHIX 2470302444
28-11-2025 16:07:19 982 £ 2.6190 XLON 2470303379
28-11-2025 16:07:19 1,548 £ 2.6200 BATE 2470303378
28-11-2025 16:07:19 555 £ 2.6190 CHIX 2470303380
28-11-2025 16:08:56 1,141 £ 2.6200 XLON 2470305073
28-11-2025 16:09:20 598 £ 2.6200 CHIX 2470305597
28-11-2025 16:09:53 595 £ 2.6220 CHIX 2470306140
28-11-2025 16:09:53 10 £ 2.6220 BATE 2470306139
28-11-2025 16:09:53 3,160 £ 2.6220 BATE 2470306141
28-11-2025 16:10:19 563 £ 2.6220 BATE 2470307693
28-11-2025 16:10:19 536 £ 2.6220 BATE 2470307694
28-11-2025 16:10:25 561 £ 2.6210 BATE 2470307909
28-11-2025 16:10:25 41 £ 2.6210 BATE 2470307910
28-11-2025 16:10:48 997 £ 2.6210 XLON 2470308410
28-11-2025 16:10:59 997 £ 2.6200 XLON 2470308687
28-11-2025 16:11:38 207 £ 2.6200 CHIX 2470309343
28-11-2025 16:11:44 25 £ 2.6200 CHIX 2470309453
28-11-2025 16:11:45 183 £ 2.6200 CHIX 2470309482
28-11-2025 16:11:52 94 £ 2.6200 CHIX 2470309610
28-11-2025 16:13:59 1,094 £ 2.6200 XLON 2470311962
28-11-2025 16:13:59 825 £ 2.6200 XLON 2470311961
28-11-2025 16:13:59 1,078 £ 2.6200 XLON 2470311960
28-11-2025 16:13:59 1,873 £ 2.6200 XLON 2470311959
28-11-2025 16:13:59 957 £ 2.6200 BATE 2470311963
28-11-2025 16:13:59 1,094 £ 2.6200 BATE 2470311970
28-11-2025 16:13:59 586 £ 2.6200 BATE 2470311969
28-11-2025 16:13:59 730 £ 2.6200 CHIX 2470311968
28-11-2025 16:13:59 1,588 £ 2.6200 BATE 2470311967
28-11-2025 16:13:59 542 £ 2.6200 CHIX 2470311966
28-11-2025 16:13:59 136 £ 2.6200 BATE 2470311965
28-11-2025 16:13:59 728 £ 2.6200 BATE 2470311971
28-11-2025 16:15:32 1,126 £ 2.6200 XLON 2470315721
28-11-2025 16:15:32 269 £ 2.6200 BATE 2470315720
28-11-2025 16:15:32 591 £ 2.6200 BATE 2470315719
28-11-2025 16:15:32 668 £ 2.6210 CHIX 2470315722
28-11-2025 16:16:32 381 £ 2.6200 XLON 2470316803
28-11-2025 16:16:32 39 £ 2.6200 XLON 2470316802
28-11-2025 16:16:32 1,297 £ 2.6200 XLON 2470316801
28-11-2025 16:16:32 621 £ 2.6200 XLON 2470316800
28-11-2025 16:16:32 2,024 £ 2.6200 BATE 2470316797
28-11-2025 16:17:38 1,896 £ 2.6210 BATE 2470318193
28-11-2025 16:17:38 1,175 £ 2.6210 CHIX 2470318194
28-11-2025 16:17:38 1,262 £ 2.6200 XLON 2470318195
28-11-2025 16:17:49 608 £ 2.6200 BATE 2470318410
28-11-2025 16:17:59 553 £ 2.6200 BATE 2470318606
28-11-2025 16:18:09 498 £ 2.6200 BATE 2470318805
28-11-2025 16:18:39 549 £ 2.6210 CHIX 2470319251
28-11-2025 16:18:42 450 £ 2.6200 XLON 2470319295
28-11-2025 16:18:42 3 £ 2.6200 XLON 2470319294
28-11-2025 16:18:42 614 £ 2.6200 XLON 2470319293
28-11-2025 16:20:09 59 £ 2.6200 XLON 2470321929
28-11-2025 16:20:09 709 £ 2.6200 CHIX 2470321928
28-11-2025 16:20:09 1,106 £ 2.6200 XLON 2470321927
28-11-2025 16:20:09 1,414 £ 2.6200 BATE 2470321925
28-11-2025 16:20:09 1,727 £ 2.6200 BATE 2470321924
28-11-2025 16:21:03 246 £ 2.6240 XLON 2470323267
28-11-2025 16:21:03 853 £ 2.6300 BATE 2470323274
28-11-2025 16:21:08 605 £ 2.6260 BATE 2470323349
28-11-2025 16:21:33 601 £ 2.6330 BATE 2470323792
28-11-2025 16:21:49 606 £ 2.6320 CHIX 2470324064
28-11-2025 16:21:49 710 £ 2.6320 XLON 2470324065
28-11-2025 16:22:34 1,418 £ 2.6340 XLON 2470324932
28-11-2025 16:22:34 521 £ 2.6340 CHIX 2470324933
28-11-2025 16:22:59 577 £ 2.6320 CHIX 2470325487
28-11-2025 16:22:59 1,930 £ 2.6330 BATE 2470325486
28-11-2025 16:22:59 900 £ 2.6330 BATE 2470325488
28-11-2025 16:22:59 1,069 £ 2.6330 XLON 2470325489
28-11-2025 16:23:21 1,119 £ 2.6300 XLON 2470325930
28-11-2025 16:23:21 621 £ 2.6290 BATE 2470325931
28-11-2025 16:23:39 529 £ 2.6280 BATE 2470326197
28-11-2025 16:24:43 442 £ 2.6290 CHIX 2470327188
28-11-2025 16:25:02 3,384 £ 2.6300 BATE 2470328629
28-11-2025 16:25:57 269 £ 2.6320 CHIX 2470330464
28-11-2025 16:25:57 732 £ 2.6320 CHIX 2470330465
28-11-2025 16:26:00 120 £ 2.6320 CHIX 2470330614
28-11-2025 16:26:00 2,200 £ 2.6320 XLON 2470330613
28-11-2025 16:26:00 1,395 £ 2.6320 BATE 2470330612
For further enquiries please contact:
Alima Levy ir@canal-plus.com
Andrew Swailes andrew.swailes@canal-plus.com
About CANAL+
Founded as a French subscription-TV channel 40 years ago, CANAL+ is now a
global media and entertainment company. On 22 September 2025, CANAL+ confirmed
it is in effective control of MultiChoice Group and beginning the integration
process. MultiChoice is Africa's leading entertainment platform, offering a
wide range of products and services, including DStv, GOtv, Showmax, M-Net,
SuperSport, Irdeto, and KingMakers. Together, the new combined group has 40
million subscribers worldwide, operates in over 70 countries and has
approximately 17,000 employees.
CANAL+ operates across the entire audio-visual value chain, including
production, broadcast, distribution and aggregation. It is home
to STUDIOCANAL, a leading film and television studio with worldwide
production and distribution capabilities; Dailymotion, major international
video platform powered by cutting-edge proprietary technology for video
delivery, advertising, and monetization; CANAL+ Distribution, a production
and distribution company specialising in creating and distributing diverse
content and channels; and telecommunication services, through GVA in Africa
and CANAL+ Telecom in the French overseas jurisdictions and territories.
CANAL+ also has significant equity stakes in Viaplay (the Pay-TV leader in
Scandinavia) and Viu (a leading OTT platform in Southern Asia).
canalplusgroup.com/en (https://www.canalplusgroup.com/en)
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 POSDVLFLEFLZFBX
Copyright 2019 Regulatory News Service, all rights reservedRecent news on Canal+ SA
See all newsREG - Canal+ S.A - PUBLICATION OF THE FINAL INFORMATION MEMORANDUM
AnnouncementREG - Canal+ S.A - Total Voting Rights
AnnouncementREG - Canal+ S.A - Transaction in Own Shares
AnnouncementREG - Canal+ S.A - Transaction in Own Shares
AnnouncementREG - Canal+ S.A Bank of America Corp - Holding(s) in Company
Announcement