REG - LondonStockExGroup - Transaction in Own Shares
26/09/2025 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:20250926:nRSZ9080Aa&default-theme=true
RNS Number : 9080A London Stock Exchange Group PLC 26 September 2025
26 September 2025
London Stock Exchange Group plc ("LSEG")
Transactions in Own Shares
LSEG announces it has purchased the following number of its ordinary shares of
6(79/86) pence each from Goldman Sachs International ("GSI") on the London
Stock Exchange as part of its share buyback programme, as announced on 04
August 2025.
Date of purchase: 25 September 2025
Aggregate number of ordinary shares purchased: 117,000
Lowest price paid per share: 81.8600
Highest price paid per share: 82.6200
Average price paid per share: 82.2966
LSEG intends to hold the purchased shares in treasury.
Following the above transaction, LSEG holds 21,059,000 of its ordinary shares
of 6(79/86) pence each in treasury and has 522,540,966 ordinary shares of
6(79/86) pence each in issue (excluding treasury shares). Therefore, the total
voting rights in the Company will be 522,540,966. This figure for the total
number of voting rights may be used by shareholders (and others with
notification obligations) as the denominator for the calculation by which they
will determine if they are required to notify their interest in, or a change
to their interest in, the Company under the FCA's Disclosure Guidance and
Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation) (as such legislation forms part of retained EU law as
defined in the European Union (Withdrawal) Act 2018, as implemented, retained,
amended, extended, re-enacted or otherwise given effect in the United Kingdom
from 1 January 2021 and as amended or supplemented in the United Kingdom
thereafter), a full breakdown of the individual purchases by GSI on behalf of
the Company as part of the buyback programme is included below.
This announcement does not constitute, or form part of, an offer or any
solicitation of an offer for securities in any jurisdiction.
Enquiries to:
London Stock Exchange Group plc:
Lucie Holloway, Rhiannon Davies (Media): +44 (0)20 7797 1222
Peregrine Riviere (Investors): ir@lseg.com (https://ir@lseg.com/)
Date of purchase: 25 September 2025
Aggregate number of ordinary shares purchased: 117,000
Lowest price paid per share: 81.8600
Highest price paid per share: 82.6200
Average price paid per share: 82.2966
LSEG intends to hold the purchased shares in treasury.
Following the above transaction, LSEG holds 21,059,000 of its ordinary shares
of 6(79/86) pence each in treasury and has 522,540,966 ordinary shares of
6(79/86) pence each in issue (excluding treasury shares). Therefore, the total
voting rights in the Company will be 522,540,966. This figure for the total
number of voting rights may be used by shareholders (and others with
notification obligations) as the denominator for the calculation by which they
will determine if they are required to notify their interest in, or a change
to their interest in, the Company under the FCA's Disclosure Guidance and
Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation) (as such legislation forms part of retained EU law as
defined in the European Union (Withdrawal) Act 2018, as implemented, retained,
amended, extended, re-enacted or otherwise given effect in the United Kingdom
from 1 January 2021 and as amended or supplemented in the United Kingdom
thereafter), a full breakdown of the individual purchases by GSI on behalf of
the Company as part of the buyback programme is included below.
This announcement does not constitute, or form part of, an offer or any
solicitation of an offer for securities in any jurisdiction.
Enquiries to:
London Stock Exchange Group plc:
Lucie Holloway, Rhiannon Davies (Media): +44 (0)20 7797 1222
Peregrine Riviere (Investors): ir@lseg.com (https://ir@lseg.com/)
Date of purchase: 25 September 2025
Aggregate number of ordinary shares purchased: 117,000
Lowest price paid per share: 81.8600
Highest price paid per share: 82.6200
Average price paid per share: 82.2966
LSEG intends to hold the purchased shares in treasury.
Following the above transaction, LSEG holds 21,059,000 of its ordinary shares
of 6(79/86) pence each in treasury and has 522,540,966 ordinary shares of
6(79/86) pence each in issue (excluding treasury shares). Therefore, the total
voting rights in the Company will be 522,540,966. This figure for the total
number of voting rights may be used by shareholders (and others with
notification obligations) as the denominator for the calculation by which they
will determine if they are required to notify their interest in, or a change
to their interest in, the Company under the FCA's Disclosure Guidance and
Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation) (as such legislation forms part of retained EU law as
defined in the European Union (Withdrawal) Act 2018, as implemented, retained,
amended, extended, re-enacted or otherwise given effect in the United Kingdom
from 1 January 2021 and as amended or supplemented in the United Kingdom
thereafter), a full breakdown of the individual purchases by GSI on behalf of
the Company as part of the buyback programme is included below.
This announcement does not constitute, or form part of, an offer or any
solicitation of an offer for securities in any jurisdiction.
Enquiries to:
London Stock Exchange Group plc:
Lucie Holloway, Rhiannon Davies (Media): +44 (0)20 7797 1222
Peregrine Riviere (Investors): ir@lseg.com (https://ir@lseg.com/)
Schedule of Purchases
Shares purchased: 117,000 (ISIN: GB00B0SWJX34)
Date of purchases: 25 September 2025
Investment firm: GSI
Aggregated information:
Venue Volume-weighted average price Aggregated volume Lowest price per share Highest price per share
London Stock Exchange 82.2966 117,000 81.8600 82.6200
Turquoise
Detailed information:
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-25 08:56:25 BST 133 82.4600 XLON 1301959818618967
2025-09-25 08:56:31 BST 133 82.4200 XLON 1301959818618977
2025-09-25 08:57:21 BST 130 82.3800 XLON 1301959818619040
2025-09-25 09:01:32 BST 87 82.3600 XLON 1301959818619266
2025-09-25 09:01:45 BST 128 82.3200 XLON 1301959818619294
2025-09-25 09:03:43 BST 131 82.2600 XLON 1301959818619443
2025-09-25 09:05:10 BST 51 82.2200 XLON 1301959818619519
2025-09-25 09:05:10 BST 27 82.2200 XLON 1301959818619520
2025-09-25 09:05:10 BST 56 82.2200 XLON 1301959818619521
2025-09-25 09:10:00 BST 22 82.2600 XLON 1301959818619812
2025-09-25 09:10:00 BST 109 82.2600 XLON 1301959818619813
2025-09-25 09:12:25 BST 129 82.2200 XLON 1301959818620054
2025-09-25 09:13:16 BST 127 82.2400 XLON 1301959818620127
2025-09-25 09:13:29 BST 129 82.2200 XLON 1301959818620190
2025-09-25 09:16:22 BST 74 82.1800 XLON 1301959818620411
2025-09-25 09:16:22 BST 12 82.1800 XLON 1301959818620412
2025-09-25 09:16:31 BST 67 82.1200 XLON 1301959818620419
2025-09-25 09:16:31 BST 61 82.1200 XLON 1301959818620420
2025-09-25 09:18:05 BST 99 82.0800 XLON 1301959818620608
2025-09-25 09:18:05 BST 33 82.0800 XLON 1301959818620609
2025-09-25 09:18:10 BST 59 82.0600 XLON 1301959818620629
2025-09-25 09:18:10 BST 47 82.0600 XLON 1301959818620630
2025-09-25 09:18:11 BST 23 82.0600 XLON 1301959818620631
2025-09-25 09:19:30 BST 15 82.1000 XLON 1301959818620786
2025-09-25 09:19:30 BST 47 82.1000 XLON 1301959818620787
2025-09-25 09:20:14 BST 3 82.1000 XLON 1301959818620887
2025-09-25 09:20:14 BST 47 82.1000 XLON 1301959818620888
2025-09-25 09:20:54 BST 90 82.1400 XLON 1301959818620937
2025-09-25 09:20:54 BST 43 82.1400 XLON 1301959818620938
2025-09-25 09:20:54 BST 17 82.1400 XLON 1301959818620939
2025-09-25 09:22:28 BST 17 82.1800 XLON 1301959818621087
2025-09-25 09:22:28 BST 33 82.1800 XLON 1301959818621088
2025-09-25 09:22:45 BST 17 82.1800 XLON 1301959818621092
2025-09-25 09:22:45 BST 33 82.1800 XLON 1301959818621093
2025-09-25 09:22:50 BST 17 82.1800 XLON 1301959818621098
2025-09-25 09:22:50 BST 1 82.1800 XLON 1301959818621099
2025-09-25 09:22:51 BST 1 82.1800 XLON 1301959818621100
2025-09-25 09:23:03 BST 17 82.1800 XLON 1301959818621114
2025-09-25 09:23:08 BST 17 82.1800 XLON 1301959818621115
2025-09-25 09:23:10 BST 18 82.1800 XLON 1301959818621121
2025-09-25 09:23:16 BST 18 82.1800 XLON 1301959818621123
2025-09-25 09:23:32 BST 18 82.1800 XLON 1301959818621149
2025-09-25 09:23:36 BST 1 82.1800 XLON 1301959818621150
2025-09-25 09:23:51 BST 18 82.1800 XLON 1301959818621153
2025-09-25 09:24:21 BST 1 82.1800 XLON 1301959818621186
2025-09-25 09:24:21 BST 59 82.1800 XLON 1301959818621187
2025-09-25 09:24:44 BST 133 82.1600 XLON 1301959818621241
2025-09-25 09:24:45 BST 90 82.1400 XLON 1301959818621244
2025-09-25 09:24:45 BST 27 82.1400 XLON 1301959818621245
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621246
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621247
2025-09-25 09:24:45 BST 59 82.1600 XLON 1301959818621248
2025-09-25 09:24:45 BST 18 82.1600 XLON 1301959818621249
2025-09-25 09:24:45 BST 78 82.1600 XLON 1301959818621250
2025-09-25 09:24:45 BST 127 82.1200 XLON 1301959818621251
2025-09-25 09:24:45 BST 18 82.1000 XLON 1301959818621256
2025-09-25 09:24:45 BST 10 82.1000 XLON 1301959818621257
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621258
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621259
2025-09-25 09:24:45 BST 70 82.1200 XLON 1301959818621260
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621261
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621262
2025-09-25 09:24:45 BST 71 82.1200 XLON 1301959818621263
2025-09-25 09:24:45 BST 27 82.1200 XLON 1301959818621264
2025-09-25 09:24:45 BST 18 82.1200 XLON 1301959818621265
2025-09-25 09:24:45 BST 80 82.1200 XLON 1301959818621266
2025-09-25 09:24:45 BST 8 82.1200 XLON 1301959818621267
2025-09-25 09:24:50 BST 59 82.1000 XLON 1301959818621268
2025-09-25 09:24:50 BST 133 82.0800 XLON 1301959818621270
2025-09-25 09:24:50 BST 27 82.0800 XLON 1301959818621275
2025-09-25 09:24:50 BST 30 82.0800 XLON 1301959818621276
2025-09-25 09:24:50 BST 12 82.0800 XLON 1301959818621277
2025-09-25 09:24:50 BST 46 82.0800 XLON 1301959818621278
2025-09-25 09:24:50 BST 59 82.0800 XLON 1301959818621279
2025-09-25 09:24:51 BST 144 82.0600 XLON 1301959818621281
2025-09-25 09:26:12 BST 23 82.0800 XLON 1301959818621368
2025-09-25 09:26:12 BST 51 82.0800 XLON 1301959818621369
2025-09-25 09:26:12 BST 3 82.0800 XLON 1301959818621370
2025-09-25 09:26:12 BST 1 82.0800 XLON 1301959818621371
2025-09-25 09:26:12 BST 10 82.0800 XLON 1301959818621372
2025-09-25 09:26:52 BST 19 82.0800 XLON 1301959818621409
2025-09-25 09:26:52 BST 35 82.0800 XLON 1301959818621410
2025-09-25 09:26:52 BST 36 82.0800 XLON 1301959818621411
2025-09-25 09:26:52 BST 15 82.0800 XLON 1301959818621412
2025-09-25 09:28:28 BST 128 82.0600 XLON 1301959818621587
2025-09-25 09:28:28 BST 27 82.0600 XLON 1301959818621591
2025-09-25 09:28:28 BST 65 82.0600 XLON 1301959818621592
2025-09-25 09:29:28 BST 129 82.0200 XLON 1301959818621698
2025-09-25 09:29:31 BST 130 81.9800 XLON 1301959818621718
2025-09-25 09:31:21 BST 134 82.0600 XLON 1301959818621939
2025-09-25 09:33:03 BST 25 82.1400 XLON 1301959818622123
2025-09-25 09:33:03 BST 9 82.1400 XLON 1301959818622124
2025-09-25 09:33:14 BST 108 82.1200 XLON 1301959818622135
2025-09-25 09:34:34 BST 17 82.1800 XLON 1301959818622232
2025-09-25 09:35:04 BST 18 82.1800 XLON 1301959818622351
2025-09-25 09:35:04 BST 73 82.1800 XLON 1301959818622352
2025-09-25 09:35:12 BST 18 82.1800 XLON 1301959818622378
2025-09-25 09:37:58 BST 11 82.3000 XLON 1301959818622623
2025-09-25 09:37:58 BST 24 82.3000 XLON 1301959818622624
2025-09-25 09:38:16 BST 20 82.3000 XLON 1301959818622645
2025-09-25 09:38:43 BST 3 82.3000 XLON 1301959818622661
2025-09-25 09:38:53 BST 20 82.3000 XLON 1301959818622665
2025-09-25 09:39:30 BST 3 82.3000 XLON 1301959818622732
2025-09-25 09:39:30 BST 21 82.3000 XLON 1301959818622733
2025-09-25 09:39:31 BST 32 82.3000 XLON 1301959818622734
2025-09-25 09:40:24 BST 5 82.3400 XLON 1301959818622764
2025-09-25 09:40:24 BST 18 82.3400 XLON 1301959818622765
2025-09-25 09:40:25 BST 127 82.3200 XLON 1301959818622768
2025-09-25 09:40:25 BST 73 82.3200 XLON 1301959818622771
2025-09-25 09:40:25 BST 90 82.3200 XLON 1301959818622772
2025-09-25 09:40:25 BST 10 82.3200 XLON 1301959818622773
2025-09-25 09:42:13 BST 73 82.3600 XLON 1301959818623074
2025-09-25 09:42:13 BST 70 82.3600 XLON 1301959818623075
2025-09-25 09:42:28 BST 131 82.3600 XLON 1301959818623098
2025-09-25 09:42:32 BST 75 82.3600 XLON 1301959818623122
2025-09-25 09:43:41 BST 31 82.3800 XLON 1301959818623236
2025-09-25 09:43:41 BST 17 82.3800 XLON 1301959818623237
2025-09-25 09:43:41 BST 134 82.3600 XLON 1301959818623241
2025-09-25 09:44:45 BST 37 82.4000 XLON 1301959818623378
2025-09-25 09:45:25 BST 20 82.4000 XLON 1301959818623432
2025-09-25 09:45:25 BST 32 82.4000 XLON 1301959818623433
2025-09-25 09:45:33 BST 20 82.4000 XLON 1301959818623446
2025-09-25 09:46:23 BST 10 82.4200 XLON 1301959818623527
2025-09-25 09:46:23 BST 20 82.4200 XLON 1301959818623528
2025-09-25 09:46:51 BST 16 82.4400 XLON 1301959818623549
2025-09-25 09:46:51 BST 11 82.4400 XLON 1301959818623550
2025-09-25 09:47:15 BST 20 82.4400 XLON 1301959818623573
2025-09-25 09:47:16 BST 20 82.4400 XLON 1301959818623574
2025-09-25 09:47:43 BST 27 82.4600 XLON 1301959818623591
2025-09-25 09:47:43 BST 73 82.4600 XLON 1301959818623592
2025-09-25 09:47:43 BST 25 82.4600 XLON 1301959818623593
2025-09-25 09:47:44 BST 21 82.4600 XLON 1301959818623594
2025-09-25 09:47:44 BST 43 82.4600 XLON 1301959818623595
2025-09-25 09:49:02 BST 134 82.4800 XLON 1301959818623697
2025-09-25 09:49:12 BST 20 82.4800 XLON 1301959818623708
2025-09-25 09:50:30 BST 73 82.5000 XLON 1301959818623784
2025-09-25 09:50:30 BST 47 82.5000 XLON 1301959818623785
2025-09-25 09:50:30 BST 131 82.4800 XLON 1301959818623786
2025-09-25 09:51:37 BST 21 82.4400 XLON 1301959818623853
2025-09-25 09:51:37 BST 33 82.4400 XLON 1301959818623854
2025-09-25 09:51:37 BST 13 82.4400 XLON 1301959818623855
2025-09-25 09:52:12 BST 2 82.4400 XLON 1301959818623899
2025-09-25 09:52:12 BST 27 82.4400 XLON 1301959818623900
2025-09-25 09:52:12 BST 105 82.4400 XLON 1301959818623901
2025-09-25 09:52:12 BST 22 82.4400 XLON 1301959818623902
2025-09-25 09:52:12 BST 4 82.4400 XLON 1301959818623903
2025-09-25 09:52:19 BST 130 82.4200 XLON 1301959818623909
2025-09-25 09:54:56 BST 131 82.3800 XLON 1301959818624174
2025-09-25 09:54:56 BST 99 82.4000 XLON 1301959818624176
2025-09-25 09:57:13 BST 20 82.4200 XLON 1301959818624339
2025-09-25 09:57:13 BST 33 82.4200 XLON 1301959818624340
2025-09-25 09:57:21 BST 134 82.4000 XLON 1301959818624355
2025-09-25 09:58:22 BST 27 82.3800 XLON 1301959818624436
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624437
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624438
2025-09-25 09:58:54 BST 133 82.3600 XLON 1301959818624514
2025-09-25 10:00:12 BST 3 82.3400 XLON 1301959818624635
2025-09-25 10:00:12 BST 35 82.3400 XLON 1301959818624636
2025-09-25 10:00:12 BST 21 82.3400 XLON 1301959818624637
2025-09-25 10:00:12 BST 2 82.3400 XLON 1301959818624638
2025-09-25 10:00:42 BST 21 82.3400 XLON 1301959818624660
2025-09-25 10:00:42 BST 27 82.3400 XLON 1301959818624661
2025-09-25 10:00:42 BST 60 82.3400 XLON 1301959818624662
2025-09-25 10:02:26 BST 23 82.3800 XLON 1301959818624804
2025-09-25 10:02:26 BST 27 82.3800 XLON 1301959818624805
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624806
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624807
2025-09-25 10:02:35 BST 131 82.3600 XLON 1301959818624825
2025-09-25 10:02:35 BST 67 82.3600 XLON 1301959818624829
2025-09-25 10:04:26 BST 42 82.3600 XLON 1301959818624953
2025-09-25 10:04:26 BST 91 82.3600 XLON 1301959818624954
2025-09-25 10:05:21 BST 21 82.3600 XLON 1301959818624998
2025-09-25 10:05:54 BST 102 82.4000 XLON 1301959818625059
2025-09-25 10:05:54 BST 31 82.4000 XLON 1301959818625060
2025-09-25 10:08:20 BST 107 82.4200 XLON 1301959818625182
2025-09-25 10:08:20 BST 21 82.4200 XLON 1301959818625183
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625201
2025-09-25 10:08:39 BST 21 82.4200 XLON 1301959818625202
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625203
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625260
2025-09-25 10:09:32 BST 27 82.4200 XLON 1301959818625261
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625262
2025-09-25 10:10:16 BST 22 82.4200 XLON 1301959818625338
2025-09-25 10:11:07 BST 73 82.3800 XLON 1301959818625406
2025-09-25 10:11:07 BST 80 82.3800 XLON 1301959818625407
2025-09-25 10:11:07 BST 15 82.3800 XLON 1301959818625408
2025-09-25 10:11:07 BST 30 82.3800 XLON 1301959818625409
2025-09-25 10:11:07 BST 27 82.3800 XLON 1301959818625410
2025-09-25 10:11:09 BST 17 82.3800 XLON 1301959818625411
2025-09-25 10:11:10 BST 17 82.3800 XLON 1301959818625413
2025-09-25 10:11:15 BST 20 82.3800 XLON 1301959818625423
2025-09-25 10:11:22 BST 22 82.3800 XLON 1301959818625431
2025-09-25 10:11:32 BST 22 82.3800 XLON 1301959818625445
2025-09-25 10:11:41 BST 134 82.3600 XLON 1301959818625478
2025-09-25 10:12:17 BST 127 82.3200 XLON 1301959818625496
2025-09-25 10:15:15 BST 68 82.3800 XLON 1301959818625733
2025-09-25 10:15:15 BST 16 82.3800 XLON 1301959818625734
2025-09-25 10:15:32 BST 77 82.3600 XLON 1301959818625771
2025-09-25 10:15:32 BST 53 82.3600 XLON 1301959818625772
2025-09-25 10:15:32 BST 19 82.3800 XLON 1301959818625773
2025-09-25 10:15:32 BST 47 82.3800 XLON 1301959818625774
2025-09-25 10:15:32 BST 73 82.3800 XLON 1301959818625775
2025-09-25 10:15:32 BST 79 82.3800 XLON 1301959818625776
2025-09-25 10:15:32 BST 10 82.3800 XLON 1301959818625777
2025-09-25 10:15:32 BST 84 82.3800 XLON 1301959818625778
2025-09-25 10:15:36 BST 134 82.3200 XLON 1301959818625787
2025-09-25 10:15:41 BST 131 82.2800 XLON 1301959818625791
2025-09-25 10:15:57 BST 96 82.2400 XLON 1301959818625830
2025-09-25 10:15:57 BST 33 82.2400 XLON 1301959818625831
2025-09-25 10:19:32 BST 132 82.3400 XLON 1301959818626171
2025-09-25 10:23:22 BST 100 82.3400 XLON 1301959818626409
2025-09-25 10:25:26 BST 77 82.3600 XLON 1301959818626569
2025-09-25 10:25:26 BST 27 82.3600 XLON 1301959818626570
2025-09-25 10:25:26 BST 20 82.3600 XLON 1301959818626571
2025-09-25 10:25:26 BST 7 82.3600 XLON 1301959818626572
2025-09-25 10:25:27 BST 11 82.3600 XLON 1301959818626573
2025-09-25 10:25:27 BST 5 82.3600 XLON 1301959818626574
2025-09-25 10:25:45 BST 20 82.3600 XLON 1301959818626643
2025-09-25 10:25:45 BST 77 82.3600 XLON 1301959818626644
2025-09-25 10:26:53 BST 20 82.3600 XLON 1301959818626776
2025-09-25 10:26:53 BST 8 82.3600 XLON 1301959818626777
2025-09-25 10:27:35 BST 20 82.3600 XLON 1301959818626806
2025-09-25 10:28:10 BST 20 82.3600 XLON 1301959818626856
2025-09-25 10:28:10 BST 78 82.3600 XLON 1301959818626857
2025-09-25 10:28:24 BST 18 82.3600 XLON 1301959818626876
2025-09-25 10:28:25 BST 73 82.3600 XLON 1301959818626877
2025-09-25 10:28:25 BST 83 82.3600 XLON 1301959818626878
2025-09-25 10:28:25 BST 31 82.3600 XLON 1301959818626879
2025-09-25 10:28:25 BST 139 82.3600 XLON 1301959818626880
2025-09-25 10:28:26 BST 132 82.3200 XLON 1301959818626881
2025-09-25 10:28:46 BST 133 82.2800 XLON 1301959818626933
2025-09-25 10:29:26 BST 122 82.2200 XLON 1301959818626951
2025-09-25 10:29:26 BST 9 82.2200 XLON 1301959818626952
2025-09-25 10:29:31 BST 17 82.1800 XLON 1301959818626958
2025-09-25 10:29:31 BST 114 82.1800 XLON 1301959818626959
2025-09-25 10:30:00 BST 132 82.1800 XLON 1301959818626976
2025-09-25 10:30:15 BST 134 82.1800 XLON 1301959818627018
2025-09-25 10:30:54 BST 10 82.2200 XLON 1301959818627103
2025-09-25 10:32:21 BST 117 82.2200 XLON 1301959818627241
2025-09-25 10:33:06 BST 134 82.1800 XLON 1301959818627274
2025-09-25 10:37:47 BST 89 82.2600 XLON 1301959818627572
2025-09-25 10:39:20 BST 127 82.2600 XLON 1301959818627676
2025-09-25 10:39:20 BST 80 82.2600 XLON 1301959818627678
2025-09-25 10:39:20 BST 6 82.2600 XLON 1301959818627679
2025-09-25 10:39:20 BST 92 82.2800 XLON 1301959818627680
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627681
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627682
2025-09-25 10:39:20 BST 53 82.2800 XLON 1301959818627683
2025-09-25 10:40:27 BST 131 82.2600 XLON 1301959818627718
2025-09-25 10:41:42 BST 130 82.2200 XLON 1301959818627792
2025-09-25 10:42:50 BST 130 82.1800 XLON 1301959818627864
2025-09-25 10:45:18 BST 133 82.1200 XLON 1301959818628179
2025-09-25 10:45:30 BST 127 82.0800 XLON 1301959818628216
2025-09-25 10:46:39 BST 132 82.1000 XLON 1301959818628342
2025-09-25 10:48:04 BST 93 82.1200 XLON 1301959818628453
2025-09-25 10:48:04 BST 37 82.1200 XLON 1301959818628454
2025-09-25 10:49:32 BST 14 82.1000 XLON 1301959818628541
2025-09-25 10:49:32 BST 5 82.1000 XLON 1301959818628542
2025-09-25 10:49:51 BST 16 82.1000 XLON 1301959818628570
2025-09-25 10:49:51 BST 24 82.1000 XLON 1301959818628571
2025-09-25 10:51:50 BST 133 82.0600 XLON 1301959818628860
2025-09-25 10:51:50 BST 92 82.0800 XLON 1301959818628862
2025-09-25 10:51:50 BST 23 82.0800 XLON 1301959818628863
2025-09-25 10:51:50 BST 82 82.0800 XLON 1301959818628864
2025-09-25 10:51:50 BST 57 82.0800 XLON 1301959818628865
2025-09-25 10:56:08 BST 17 82.1000 XLON 1301959818629156
2025-09-25 10:56:08 BST 13 82.1000 XLON 1301959818629157
2025-09-25 10:56:22 BST 19 82.1000 XLON 1301959818629204
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629214
2025-09-25 10:56:52 BST 8 82.1000 XLON 1301959818629215
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629216
2025-09-25 10:56:52 BST 68 82.1000 XLON 1301959818629217
2025-09-25 10:56:52 BST 33 82.1000 XLON 1301959818629218
2025-09-25 10:57:13 BST 19 82.1000 XLON 1301959818629230
2025-09-25 11:00:40 BST 129 82.1200 XLON 1301959818629688
2025-09-25 11:00:40 BST 92 82.1200 XLON 1301959818629689
2025-09-25 11:00:40 BST 38 82.1200 XLON 1301959818629690
2025-09-25 11:00:40 BST 82 82.1200 XLON 1301959818629691
2025-09-25 11:04:54 BST 3 82.1600 XLON 1301959818630001
2025-09-25 11:05:20 BST 24 82.1800 XLON 1301959818630033
2025-09-25 11:05:20 BST 92 82.1800 XLON 1301959818630034
2025-09-25 11:06:04 BST 133 82.2000 XLON 1301959818630100
2025-09-25 11:06:04 BST 120 82.2000 XLON 1301959818630101
2025-09-25 11:06:04 BST 77 82.2000 XLON 1301959818630102
2025-09-25 11:09:07 BST 92 82.3000 XLON 1301959818630357
2025-09-25 11:09:07 BST 43 82.3000 XLON 1301959818630358
2025-09-25 11:09:07 BST 13 82.3000 XLON 1301959818630359
2025-09-25 11:11:55 BST 128 82.2800 XLON 1301959818630582
2025-09-25 11:11:55 BST 92 82.3000 XLON 1301959818630586
2025-09-25 11:11:55 BST 110 82.3000 XLON 1301959818630587
2025-09-25 11:11:55 BST 23 82.3000 XLON 1301959818630588
2025-09-25 11:11:55 BST 34 82.3000 XLON 1301959818630589
2025-09-25 11:11:55 BST 10 82.3000 XLON 1301959818630590
2025-09-25 11:11:55 BST 7 82.3000 XLON 1301959818630591
2025-09-25 11:11:55 BST 50 82.3000 XLON 1301959818630592
2025-09-25 11:12:11 BST 64 82.2800 XLON 1301959818630604
2025-09-25 11:12:11 BST 7 82.2800 XLON 1301959818630605
2025-09-25 11:16:16 BST 42 82.3600 XLON 1301959818630881
2025-09-25 11:16:16 BST 7 82.3600 XLON 1301959818630882
2025-09-25 11:17:05 BST 55 82.4200 XLON 1301959818630945
2025-09-25 11:18:31 BST 129 82.4200 XLON 1301959818631033
2025-09-25 11:18:31 BST 39 82.4200 XLON 1301959818631036
2025-09-25 11:18:31 BST 34 82.4200 XLON 1301959818631037
2025-09-25 11:18:43 BST 131 82.4200 XLON 1301959818631057
2025-09-25 11:18:43 BST 40 82.4200 XLON 1301959818631063
2025-09-25 11:18:43 BST 79 82.4200 XLON 1301959818631064
2025-09-25 11:18:43 BST 78 82.4200 XLON 1301959818631065
2025-09-25 11:18:43 BST 92 82.4200 XLON 1301959818631066
2025-09-25 11:18:43 BST 33 82.4200 XLON 1301959818631067
2025-09-25 11:18:43 BST 4 82.4400 XLON 1301959818631068
2025-09-25 11:18:43 BST 21 82.4000 XLON 1301959818631072
2025-09-25 11:18:43 BST 108 82.4000 XLON 1301959818631073
2025-09-25 11:18:44 BST 3 82.3600 XLON 1301959818631076
2025-09-25 11:19:21 BST 125 82.3600 XLON 1301959818631096
2025-09-25 11:19:21 BST 70 82.3800 XLON 1301959818631101
2025-09-25 11:19:21 BST 10 82.3800 XLON 1301959818631102
2025-09-25 11:19:21 BST 92 82.3800 XLON 1301959818631103
2025-09-25 11:19:21 BST 27 82.3800 XLON 1301959818631104
2025-09-25 11:19:21 BST 33 82.3800 XLON 1301959818631105
2025-09-25 11:19:21 BST 80 82.3800 XLON 1301959818631106
2025-09-25 11:19:21 BST 14 82.3800 XLON 1301959818631107
2025-09-25 11:20:27 BST 71 82.3600 XLON 1301959818631210
2025-09-25 11:20:35 BST 63 82.3600 XLON 1301959818631226
2025-09-25 11:20:36 BST 107 82.3200 XLON 1301959818631231
2025-09-25 11:20:36 BST 23 82.3200 XLON 1301959818631232
2025-09-25 11:22:00 BST 133 82.2600 XLON 1301959818631338
2025-09-25 11:23:24 BST 68 82.2600 XLON 1301959818631440
2025-09-25 11:23:24 BST 62 82.2600 XLON 1301959818631441
2025-09-25 11:24:26 BST 127 82.2200 XLON 1301959818631495
2025-09-25 11:25:55 BST 132 82.1800 XLON 1301959818631579
2025-09-25 11:26:57 BST 33 82.1600 XLON 1301959818631736
2025-09-25 11:26:57 BST 101 82.1600 XLON 1301959818631737
2025-09-25 11:27:13 BST 131 82.1200 XLON 1301959818631779
2025-09-25 11:28:00 BST 32 82.1200 XLON 1301959818631853
2025-09-25 11:28:00 BST 98
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-25 08:56:25 BST 133 82.4600 XLON 1301959818618967
2025-09-25 08:56:31 BST 133 82.4200 XLON 1301959818618977
2025-09-25 08:57:21 BST 130 82.3800 XLON 1301959818619040
2025-09-25 09:01:32 BST 87 82.3600 XLON 1301959818619266
2025-09-25 09:01:45 BST 128 82.3200 XLON 1301959818619294
2025-09-25 09:03:43 BST 131 82.2600 XLON 1301959818619443
2025-09-25 09:05:10 BST 51 82.2200 XLON 1301959818619519
2025-09-25 09:05:10 BST 27 82.2200 XLON 1301959818619520
2025-09-25 09:05:10 BST 56 82.2200 XLON 1301959818619521
2025-09-25 09:10:00 BST 22 82.2600 XLON 1301959818619812
2025-09-25 09:10:00 BST 109 82.2600 XLON 1301959818619813
2025-09-25 09:12:25 BST 129 82.2200 XLON 1301959818620054
2025-09-25 09:13:16 BST 127 82.2400 XLON 1301959818620127
2025-09-25 09:13:29 BST 129 82.2200 XLON 1301959818620190
2025-09-25 09:16:22 BST 74 82.1800 XLON 1301959818620411
2025-09-25 09:16:22 BST 12 82.1800 XLON 1301959818620412
2025-09-25 09:16:31 BST 67 82.1200 XLON 1301959818620419
2025-09-25 09:16:31 BST 61 82.1200 XLON 1301959818620420
2025-09-25 09:18:05 BST 99 82.0800 XLON 1301959818620608
2025-09-25 09:18:05 BST 33 82.0800 XLON 1301959818620609
2025-09-25 09:18:10 BST 59 82.0600 XLON 1301959818620629
2025-09-25 09:18:10 BST 47 82.0600 XLON 1301959818620630
2025-09-25 09:18:11 BST 23 82.0600 XLON 1301959818620631
2025-09-25 09:19:30 BST 15 82.1000 XLON 1301959818620786
2025-09-25 09:19:30 BST 47 82.1000 XLON 1301959818620787
2025-09-25 09:20:14 BST 3 82.1000 XLON 1301959818620887
2025-09-25 09:20:14 BST 47 82.1000 XLON 1301959818620888
2025-09-25 09:20:54 BST 90 82.1400 XLON 1301959818620937
2025-09-25 09:20:54 BST 43 82.1400 XLON 1301959818620938
2025-09-25 09:20:54 BST 17 82.1400 XLON 1301959818620939
2025-09-25 09:22:28 BST 17 82.1800 XLON 1301959818621087
2025-09-25 09:22:28 BST 33 82.1800 XLON 1301959818621088
2025-09-25 09:22:45 BST 17 82.1800 XLON 1301959818621092
2025-09-25 09:22:45 BST 33 82.1800 XLON 1301959818621093
2025-09-25 09:22:50 BST 17 82.1800 XLON 1301959818621098
2025-09-25 09:22:50 BST 1 82.1800 XLON 1301959818621099
2025-09-25 09:22:51 BST 1 82.1800 XLON 1301959818621100
2025-09-25 09:23:03 BST 17 82.1800 XLON 1301959818621114
2025-09-25 09:23:08 BST 17 82.1800 XLON 1301959818621115
2025-09-25 09:23:10 BST 18 82.1800 XLON 1301959818621121
2025-09-25 09:23:16 BST 18 82.1800 XLON 1301959818621123
2025-09-25 09:23:32 BST 18 82.1800 XLON 1301959818621149
2025-09-25 09:23:36 BST 1 82.1800 XLON 1301959818621150
2025-09-25 09:23:51 BST 18 82.1800 XLON 1301959818621153
2025-09-25 09:24:21 BST 1 82.1800 XLON 1301959818621186
2025-09-25 09:24:21 BST 59 82.1800 XLON 1301959818621187
2025-09-25 09:24:44 BST 133 82.1600 XLON 1301959818621241
2025-09-25 09:24:45 BST 90 82.1400 XLON 1301959818621244
2025-09-25 09:24:45 BST 27 82.1400 XLON 1301959818621245
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621246
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621247
2025-09-25 09:24:45 BST 59 82.1600 XLON 1301959818621248
2025-09-25 09:24:45 BST 18 82.1600 XLON 1301959818621249
2025-09-25 09:24:45 BST 78 82.1600 XLON 1301959818621250
2025-09-25 09:24:45 BST 127 82.1200 XLON 1301959818621251
2025-09-25 09:24:45 BST 18 82.1000 XLON 1301959818621256
2025-09-25 09:24:45 BST 10 82.1000 XLON 1301959818621257
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621258
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621259
2025-09-25 09:24:45 BST 70 82.1200 XLON 1301959818621260
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621261
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621262
2025-09-25 09:24:45 BST 71 82.1200 XLON 1301959818621263
2025-09-25 09:24:45 BST 27 82.1200 XLON 1301959818621264
2025-09-25 09:24:45 BST 18 82.1200 XLON 1301959818621265
2025-09-25 09:24:45 BST 80 82.1200 XLON 1301959818621266
2025-09-25 09:24:45 BST 8 82.1200 XLON 1301959818621267
2025-09-25 09:24:50 BST 59 82.1000 XLON 1301959818621268
2025-09-25 09:24:50 BST 133 82.0800 XLON 1301959818621270
2025-09-25 09:24:50 BST 27 82.0800 XLON 1301959818621275
2025-09-25 09:24:50 BST 30 82.0800 XLON 1301959818621276
2025-09-25 09:24:50 BST 12 82.0800 XLON 1301959818621277
2025-09-25 09:24:50 BST 46 82.0800 XLON 1301959818621278
2025-09-25 09:24:50 BST 59 82.0800 XLON 1301959818621279
2025-09-25 09:24:51 BST 144 82.0600 XLON 1301959818621281
2025-09-25 09:26:12 BST 23 82.0800 XLON 1301959818621368
2025-09-25 09:26:12 BST 51 82.0800 XLON 1301959818621369
2025-09-25 09:26:12 BST 3 82.0800 XLON 1301959818621370
2025-09-25 09:26:12 BST 1 82.0800 XLON 1301959818621371
2025-09-25 09:26:12 BST 10 82.0800 XLON 1301959818621372
2025-09-25 09:26:52 BST 19 82.0800 XLON 1301959818621409
2025-09-25 09:26:52 BST 35 82.0800 XLON 1301959818621410
2025-09-25 09:26:52 BST 36 82.0800 XLON 1301959818621411
2025-09-25 09:26:52 BST 15 82.0800 XLON 1301959818621412
2025-09-25 09:28:28 BST 128 82.0600 XLON 1301959818621587
2025-09-25 09:28:28 BST 27 82.0600 XLON 1301959818621591
2025-09-25 09:28:28 BST 65 82.0600 XLON 1301959818621592
2025-09-25 09:29:28 BST 129 82.0200 XLON 1301959818621698
2025-09-25 09:29:31 BST 130 81.9800 XLON 1301959818621718
2025-09-25 09:31:21 BST 134 82.0600 XLON 1301959818621939
2025-09-25 09:33:03 BST 25 82.1400 XLON 1301959818622123
2025-09-25 09:33:03 BST 9 82.1400 XLON 1301959818622124
2025-09-25 09:33:14 BST 108 82.1200 XLON 1301959818622135
2025-09-25 09:34:34 BST 17 82.1800 XLON 1301959818622232
2025-09-25 09:35:04 BST 18 82.1800 XLON 1301959818622351
2025-09-25 09:35:04 BST 73 82.1800 XLON 1301959818622352
2025-09-25 09:35:12 BST 18 82.1800 XLON 1301959818622378
2025-09-25 09:37:58 BST 11 82.3000 XLON 1301959818622623
2025-09-25 09:37:58 BST 24 82.3000 XLON 1301959818622624
2025-09-25 09:38:16 BST 20 82.3000 XLON 1301959818622645
2025-09-25 09:38:43 BST 3 82.3000 XLON 1301959818622661
2025-09-25 09:38:53 BST 20 82.3000 XLON 1301959818622665
2025-09-25 09:39:30 BST 3 82.3000 XLON 1301959818622732
2025-09-25 09:39:30 BST 21 82.3000 XLON 1301959818622733
2025-09-25 09:39:31 BST 32 82.3000 XLON 1301959818622734
2025-09-25 09:40:24 BST 5 82.3400 XLON 1301959818622764
2025-09-25 09:40:24 BST 18 82.3400 XLON 1301959818622765
2025-09-25 09:40:25 BST 127 82.3200 XLON 1301959818622768
2025-09-25 09:40:25 BST 73 82.3200 XLON 1301959818622771
2025-09-25 09:40:25 BST 90 82.3200 XLON 1301959818622772
2025-09-25 09:40:25 BST 10 82.3200 XLON 1301959818622773
2025-09-25 09:42:13 BST 73 82.3600 XLON 1301959818623074
2025-09-25 09:42:13 BST 70 82.3600 XLON 1301959818623075
2025-09-25 09:42:28 BST 131 82.3600 XLON 1301959818623098
2025-09-25 09:42:32 BST 75 82.3600 XLON 1301959818623122
2025-09-25 09:43:41 BST 31 82.3800 XLON 1301959818623236
2025-09-25 09:43:41 BST 17 82.3800 XLON 1301959818623237
2025-09-25 09:43:41 BST 134 82.3600 XLON 1301959818623241
2025-09-25 09:44:45 BST 37 82.4000 XLON 1301959818623378
2025-09-25 09:45:25 BST 20 82.4000 XLON 1301959818623432
2025-09-25 09:45:25 BST 32 82.4000 XLON 1301959818623433
2025-09-25 09:45:33 BST 20 82.4000 XLON 1301959818623446
2025-09-25 09:46:23 BST 10 82.4200 XLON 1301959818623527
2025-09-25 09:46:23 BST 20 82.4200 XLON 1301959818623528
2025-09-25 09:46:51 BST 16 82.4400 XLON 1301959818623549
2025-09-25 09:46:51 BST 11 82.4400 XLON 1301959818623550
2025-09-25 09:47:15 BST 20 82.4400 XLON 1301959818623573
2025-09-25 09:47:16 BST 20 82.4400 XLON 1301959818623574
2025-09-25 09:47:43 BST 27 82.4600 XLON 1301959818623591
2025-09-25 09:47:43 BST 73 82.4600 XLON 1301959818623592
2025-09-25 09:47:43 BST 25 82.4600 XLON 1301959818623593
2025-09-25 09:47:44 BST 21 82.4600 XLON 1301959818623594
2025-09-25 09:47:44 BST 43 82.4600 XLON 1301959818623595
2025-09-25 09:49:02 BST 134 82.4800 XLON 1301959818623697
2025-09-25 09:49:12 BST 20 82.4800 XLON 1301959818623708
2025-09-25 09:50:30 BST 73 82.5000 XLON 1301959818623784
2025-09-25 09:50:30 BST 47 82.5000 XLON 1301959818623785
2025-09-25 09:50:30 BST 131 82.4800 XLON 1301959818623786
2025-09-25 09:51:37 BST 21 82.4400 XLON 1301959818623853
2025-09-25 09:51:37 BST 33 82.4400 XLON 1301959818623854
2025-09-25 09:51:37 BST 13 82.4400 XLON 1301959818623855
2025-09-25 09:52:12 BST 2 82.4400 XLON 1301959818623899
2025-09-25 09:52:12 BST 27 82.4400 XLON 1301959818623900
2025-09-25 09:52:12 BST 105 82.4400 XLON 1301959818623901
2025-09-25 09:52:12 BST 22 82.4400 XLON 1301959818623902
2025-09-25 09:52:12 BST 4 82.4400 XLON 1301959818623903
2025-09-25 09:52:19 BST 130 82.4200 XLON 1301959818623909
2025-09-25 09:54:56 BST 131 82.3800 XLON 1301959818624174
2025-09-25 09:54:56 BST 99 82.4000 XLON 1301959818624176
2025-09-25 09:57:13 BST 20 82.4200 XLON 1301959818624339
2025-09-25 09:57:13 BST 33 82.4200 XLON 1301959818624340
2025-09-25 09:57:21 BST 134 82.4000 XLON 1301959818624355
2025-09-25 09:58:22 BST 27 82.3800 XLON 1301959818624436
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624437
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624438
2025-09-25 09:58:54 BST 133 82.3600 XLON 1301959818624514
2025-09-25 10:00:12 BST 3 82.3400 XLON 1301959818624635
2025-09-25 10:00:12 BST 35 82.3400 XLON 1301959818624636
2025-09-25 10:00:12 BST 21 82.3400 XLON 1301959818624637
2025-09-25 10:00:12 BST 2 82.3400 XLON 1301959818624638
2025-09-25 10:00:42 BST 21 82.3400 XLON 1301959818624660
2025-09-25 10:00:42 BST 27 82.3400 XLON 1301959818624661
2025-09-25 10:00:42 BST 60 82.3400 XLON 1301959818624662
2025-09-25 10:02:26 BST 23 82.3800 XLON 1301959818624804
2025-09-25 10:02:26 BST 27 82.3800 XLON 1301959818624805
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624806
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624807
2025-09-25 10:02:35 BST 131 82.3600 XLON 1301959818624825
2025-09-25 10:02:35 BST 67 82.3600 XLON 1301959818624829
2025-09-25 10:04:26 BST 42 82.3600 XLON 1301959818624953
2025-09-25 10:04:26 BST 91 82.3600 XLON 1301959818624954
2025-09-25 10:05:21 BST 21 82.3600 XLON 1301959818624998
2025-09-25 10:05:54 BST 102 82.4000 XLON 1301959818625059
2025-09-25 10:05:54 BST 31 82.4000 XLON 1301959818625060
2025-09-25 10:08:20 BST 107 82.4200 XLON 1301959818625182
2025-09-25 10:08:20 BST 21 82.4200 XLON 1301959818625183
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625201
2025-09-25 10:08:39 BST 21 82.4200 XLON 1301959818625202
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625203
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625260
2025-09-25 10:09:32 BST 27 82.4200 XLON 1301959818625261
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625262
2025-09-25 10:10:16 BST 22 82.4200 XLON 1301959818625338
2025-09-25 10:11:07 BST 73 82.3800 XLON 1301959818625406
2025-09-25 10:11:07 BST 80 82.3800 XLON 1301959818625407
2025-09-25 10:11:07 BST 15 82.3800 XLON 1301959818625408
2025-09-25 10:11:07 BST 30 82.3800 XLON 1301959818625409
2025-09-25 10:11:07 BST 27 82.3800 XLON 1301959818625410
2025-09-25 10:11:09 BST 17 82.3800 XLON 1301959818625411
2025-09-25 10:11:10 BST 17 82.3800 XLON 1301959818625413
2025-09-25 10:11:15 BST 20 82.3800 XLON 1301959818625423
2025-09-25 10:11:22 BST 22 82.3800 XLON 1301959818625431
2025-09-25 10:11:32 BST 22 82.3800 XLON 1301959818625445
2025-09-25 10:11:41 BST 134 82.3600 XLON 1301959818625478
2025-09-25 10:12:17 BST 127 82.3200 XLON 1301959818625496
2025-09-25 10:15:15 BST 68 82.3800 XLON 1301959818625733
2025-09-25 10:15:15 BST 16 82.3800 XLON 1301959818625734
2025-09-25 10:15:32 BST 77 82.3600 XLON 1301959818625771
2025-09-25 10:15:32 BST 53 82.3600 XLON 1301959818625772
2025-09-25 10:15:32 BST 19 82.3800 XLON 1301959818625773
2025-09-25 10:15:32 BST 47 82.3800 XLON 1301959818625774
2025-09-25 10:15:32 BST 73 82.3800 XLON 1301959818625775
2025-09-25 10:15:32 BST 79 82.3800 XLON 1301959818625776
2025-09-25 10:15:32 BST 10 82.3800 XLON 1301959818625777
2025-09-25 10:15:32 BST 84 82.3800 XLON 1301959818625778
2025-09-25 10:15:36 BST 134 82.3200 XLON 1301959818625787
2025-09-25 10:15:41 BST 131 82.2800 XLON 1301959818625791
2025-09-25 10:15:57 BST 96 82.2400 XLON 1301959818625830
2025-09-25 10:15:57 BST 33 82.2400 XLON 1301959818625831
2025-09-25 10:19:32 BST 132 82.3400 XLON 1301959818626171
2025-09-25 10:23:22 BST 100 82.3400 XLON 1301959818626409
2025-09-25 10:25:26 BST 77 82.3600 XLON 1301959818626569
2025-09-25 10:25:26 BST 27 82.3600 XLON 1301959818626570
2025-09-25 10:25:26 BST 20 82.3600 XLON 1301959818626571
2025-09-25 10:25:26 BST 7 82.3600 XLON 1301959818626572
2025-09-25 10:25:27 BST 11 82.3600 XLON 1301959818626573
2025-09-25 10:25:27 BST 5 82.3600 XLON 1301959818626574
2025-09-25 10:25:45 BST 20 82.3600 XLON 1301959818626643
2025-09-25 10:25:45 BST 77 82.3600 XLON 1301959818626644
2025-09-25 10:26:53 BST 20 82.3600 XLON 1301959818626776
2025-09-25 10:26:53 BST 8 82.3600 XLON 1301959818626777
2025-09-25 10:27:35 BST 20 82.3600 XLON 1301959818626806
2025-09-25 10:28:10 BST 20 82.3600 XLON 1301959818626856
2025-09-25 10:28:10 BST 78 82.3600 XLON 1301959818626857
2025-09-25 10:28:24 BST 18 82.3600 XLON 1301959818626876
2025-09-25 10:28:25 BST 73 82.3600 XLON 1301959818626877
2025-09-25 10:28:25 BST 83 82.3600 XLON 1301959818626878
2025-09-25 10:28:25 BST 31 82.3600 XLON 1301959818626879
2025-09-25 10:28:25 BST 139 82.3600 XLON 1301959818626880
2025-09-25 10:28:26 BST 132 82.3200 XLON 1301959818626881
2025-09-25 10:28:46 BST 133 82.2800 XLON 1301959818626933
2025-09-25 10:29:26 BST 122 82.2200 XLON 1301959818626951
2025-09-25 10:29:26 BST 9 82.2200 XLON 1301959818626952
2025-09-25 10:29:31 BST 17 82.1800 XLON 1301959818626958
2025-09-25 10:29:31 BST 114 82.1800 XLON 1301959818626959
2025-09-25 10:30:00 BST 132 82.1800 XLON 1301959818626976
2025-09-25 10:30:15 BST 134 82.1800 XLON 1301959818627018
2025-09-25 10:30:54 BST 10 82.2200 XLON 1301959818627103
2025-09-25 10:32:21 BST 117 82.2200 XLON 1301959818627241
2025-09-25 10:33:06 BST 134 82.1800 XLON 1301959818627274
2025-09-25 10:37:47 BST 89 82.2600 XLON 1301959818627572
2025-09-25 10:39:20 BST 127 82.2600 XLON 1301959818627676
2025-09-25 10:39:20 BST 80 82.2600 XLON 1301959818627678
2025-09-25 10:39:20 BST 6 82.2600 XLON 1301959818627679
2025-09-25 10:39:20 BST 92 82.2800 XLON 1301959818627680
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627681
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627682
2025-09-25 10:39:20 BST 53 82.2800 XLON 1301959818627683
2025-09-25 10:40:27 BST 131 82.2600 XLON 1301959818627718
2025-09-25 10:41:42 BST 130 82.2200 XLON 1301959818627792
2025-09-25 10:42:50 BST 130 82.1800 XLON 1301959818627864
2025-09-25 10:45:18 BST 133 82.1200 XLON 1301959818628179
2025-09-25 10:45:30 BST 127 82.0800 XLON 1301959818628216
2025-09-25 10:46:39 BST 132 82.1000 XLON 1301959818628342
2025-09-25 10:48:04 BST 93 82.1200 XLON 1301959818628453
2025-09-25 10:48:04 BST 37 82.1200 XLON 1301959818628454
2025-09-25 10:49:32 BST 14 82.1000 XLON 1301959818628541
2025-09-25 10:49:32 BST 5 82.1000 XLON 1301959818628542
2025-09-25 10:49:51 BST 16 82.1000 XLON 1301959818628570
2025-09-25 10:49:51 BST 24 82.1000 XLON 1301959818628571
2025-09-25 10:51:50 BST 133 82.0600 XLON 1301959818628860
2025-09-25 10:51:50 BST 92 82.0800 XLON 1301959818628862
2025-09-25 10:51:50 BST 23 82.0800 XLON 1301959818628863
2025-09-25 10:51:50 BST 82 82.0800 XLON 1301959818628864
2025-09-25 10:51:50 BST 57 82.0800 XLON 1301959818628865
2025-09-25 10:56:08 BST 17 82.1000 XLON 1301959818629156
2025-09-25 10:56:08 BST 13 82.1000 XLON 1301959818629157
2025-09-25 10:56:22 BST 19 82.1000 XLON 1301959818629204
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629214
2025-09-25 10:56:52 BST 8 82.1000 XLON 1301959818629215
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629216
2025-09-25 10:56:52 BST 68 82.1000 XLON 1301959818629217
2025-09-25 10:56:52 BST 33 82.1000 XLON 1301959818629218
2025-09-25 10:57:13 BST 19 82.1000 XLON 1301959818629230
2025-09-25 11:00:40 BST 129 82.1200 XLON 1301959818629688
2025-09-25 11:00:40 BST 92 82.1200 XLON 1301959818629689
2025-09-25 11:00:40 BST 38 82.1200 XLON 1301959818629690
2025-09-25 11:00:40 BST 82 82.1200 XLON 1301959818629691
2025-09-25 11:04:54 BST 3 82.1600 XLON 1301959818630001
2025-09-25 11:05:20 BST 24 82.1800 XLON 1301959818630033
2025-09-25 11:05:20 BST 92 82.1800 XLON 1301959818630034
2025-09-25 11:06:04 BST 133 82.2000 XLON 1301959818630100
2025-09-25 11:06:04 BST 120 82.2000 XLON 1301959818630101
2025-09-25 11:06:04 BST 77 82.2000 XLON 1301959818630102
2025-09-25 11:09:07 BST 92 82.3000 XLON 1301959818630357
2025-09-25 11:09:07 BST 43 82.3000 XLON 1301959818630358
2025-09-25 11:09:07 BST 13 82.3000 XLON 1301959818630359
2025-09-25 11:11:55 BST 128 82.2800 XLON 1301959818630582
2025-09-25 11:11:55 BST 92 82.3000 XLON 1301959818630586
2025-09-25 11:11:55 BST 110 82.3000 XLON 1301959818630587
2025-09-25 11:11:55 BST 23 82.3000 XLON 1301959818630588
2025-09-25 11:11:55 BST 34 82.3000 XLON 1301959818630589
2025-09-25 11:11:55 BST 10 82.3000 XLON 1301959818630590
2025-09-25 11:11:55 BST 7 82.3000 XLON 1301959818630591
2025-09-25 11:11:55 BST 50 82.3000 XLON 1301959818630592
2025-09-25 11:12:11 BST 64 82.2800 XLON 1301959818630604
2025-09-25 11:12:11 BST 7 82.2800 XLON 1301959818630605
2025-09-25 11:16:16 BST 42 82.3600 XLON 1301959818630881
2025-09-25 11:16:16 BST 7 82.3600 XLON 1301959818630882
2025-09-25 11:17:05 BST 55 82.4200 XLON 1301959818630945
2025-09-25 11:18:31 BST 129 82.4200 XLON 1301959818631033
2025-09-25 11:18:31 BST 39 82.4200 XLON 1301959818631036
2025-09-25 11:18:31 BST 34 82.4200 XLON 1301959818631037
2025-09-25 11:18:43 BST 131 82.4200 XLON 1301959818631057
2025-09-25 11:18:43 BST 40 82.4200 XLON 1301959818631063
2025-09-25 11:18:43 BST 79 82.4200 XLON 1301959818631064
2025-09-25 11:18:43 BST 78 82.4200 XLON 1301959818631065
2025-09-25 11:18:43 BST 92 82.4200 XLON 1301959818631066
2025-09-25 11:18:43 BST 33 82.4200 XLON 1301959818631067
2025-09-25 11:18:43 BST 4 82.4400 XLON 1301959818631068
2025-09-25 11:18:43 BST 21 82.4000 XLON 1301959818631072
2025-09-25 11:18:43 BST 108 82.4000 XLON 1301959818631073
2025-09-25 11:18:44 BST 3 82.3600 XLON 1301959818631076
2025-09-25 11:19:21 BST 125 82.3600 XLON 1301959818631096
2025-09-25 11:19:21 BST 70 82.3800 XLON 1301959818631101
2025-09-25 11:19:21 BST 10 82.3800 XLON 1301959818631102
2025-09-25 11:19:21 BST 92 82.3800 XLON 1301959818631103
2025-09-25 11:19:21 BST 27 82.3800 XLON 1301959818631104
2025-09-25 11:19:21 BST 33 82.3800 XLON 1301959818631105
2025-09-25 11:19:21 BST 80 82.3800 XLON 1301959818631106
2025-09-25 11:19:21 BST 14 82.3800 XLON 1301959818631107
2025-09-25 11:20:27 BST 71 82.3600 XLON 1301959818631210
2025-09-25 11:20:35 BST 63 82.3600 XLON 1301959818631226
2025-09-25 11:20:36 BST 107 82.3200 XLON 1301959818631231
2025-09-25 11:20:36 BST 23 82.3200 XLON 1301959818631232
2025-09-25 11:22:00 BST 133 82.2600 XLON 1301959818631338
2025-09-25 11:23:24 BST 68 82.2600 XLON 1301959818631440
2025-09-25 11:23:24 BST 62 82.2600 XLON 1301959818631441
2025-09-25 11:24:26 BST 127 82.2200 XLON 1301959818631495
2025-09-25 11:25:55 BST 132 82.1800 XLON 1301959818631579
2025-09-25 11:26:57 BST 33 82.1600 XLON 1301959818631736
2025-09-25 11:26:57 BST 101 82.1600 XLON 1301959818631737
2025-09-25 11:27:13 BST 131 82.1200 XLON 1301959818631779
2025-09-25 11:28:00 BST 32 82.1200 XLON 1301959818631853
2025-09-25 11:28:00 BST 98
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-25 08:56:25 BST 133 82.4600 XLON 1301959818618967
2025-09-25 08:56:31 BST 133 82.4200 XLON 1301959818618977
2025-09-25 08:57:21 BST 130 82.3800 XLON 1301959818619040
2025-09-25 09:01:32 BST 87 82.3600 XLON 1301959818619266
2025-09-25 09:01:45 BST 128 82.3200 XLON 1301959818619294
2025-09-25 09:03:43 BST 131 82.2600 XLON 1301959818619443
2025-09-25 09:05:10 BST 51 82.2200 XLON 1301959818619519
2025-09-25 09:05:10 BST 27 82.2200 XLON 1301959818619520
2025-09-25 09:05:10 BST 56 82.2200 XLON 1301959818619521
2025-09-25 09:10:00 BST 22 82.2600 XLON 1301959818619812
2025-09-25 09:10:00 BST 109 82.2600 XLON 1301959818619813
2025-09-25 09:12:25 BST 129 82.2200 XLON 1301959818620054
2025-09-25 09:13:16 BST 127 82.2400 XLON 1301959818620127
2025-09-25 09:13:29 BST 129 82.2200 XLON 1301959818620190
2025-09-25 09:16:22 BST 74 82.1800 XLON 1301959818620411
2025-09-25 09:16:22 BST 12 82.1800 XLON 1301959818620412
2025-09-25 09:16:31 BST 67 82.1200 XLON 1301959818620419
2025-09-25 09:16:31 BST 61 82.1200 XLON 1301959818620420
2025-09-25 09:18:05 BST 99 82.0800 XLON 1301959818620608
2025-09-25 09:18:05 BST 33 82.0800 XLON 1301959818620609
2025-09-25 09:18:10 BST 59 82.0600 XLON 1301959818620629
2025-09-25 09:18:10 BST 47 82.0600 XLON 1301959818620630
2025-09-25 09:18:11 BST 23 82.0600 XLON 1301959818620631
2025-09-25 09:19:30 BST 15 82.1000 XLON 1301959818620786
2025-09-25 09:19:30 BST 47 82.1000 XLON 1301959818620787
2025-09-25 09:20:14 BST 3 82.1000 XLON 1301959818620887
2025-09-25 09:20:14 BST 47 82.1000 XLON 1301959818620888
2025-09-25 09:20:54 BST 90 82.1400 XLON 1301959818620937
2025-09-25 09:20:54 BST 43 82.1400 XLON 1301959818620938
2025-09-25 09:20:54 BST 17 82.1400 XLON 1301959818620939
2025-09-25 09:22:28 BST 17 82.1800 XLON 1301959818621087
2025-09-25 09:22:28 BST 33 82.1800 XLON 1301959818621088
2025-09-25 09:22:45 BST 17 82.1800 XLON 1301959818621092
2025-09-25 09:22:45 BST 33 82.1800 XLON 1301959818621093
2025-09-25 09:22:50 BST 17 82.1800 XLON 1301959818621098
2025-09-25 09:22:50 BST 1 82.1800 XLON 1301959818621099
2025-09-25 09:22:51 BST 1 82.1800 XLON 1301959818621100
2025-09-25 09:23:03 BST 17 82.1800 XLON 1301959818621114
2025-09-25 09:23:08 BST 17 82.1800 XLON 1301959818621115
2025-09-25 09:23:10 BST 18 82.1800 XLON 1301959818621121
2025-09-25 09:23:16 BST 18 82.1800 XLON 1301959818621123
2025-09-25 09:23:32 BST 18 82.1800 XLON 1301959818621149
2025-09-25 09:23:36 BST 1 82.1800 XLON 1301959818621150
2025-09-25 09:23:51 BST 18 82.1800 XLON 1301959818621153
2025-09-25 09:24:21 BST 1 82.1800 XLON 1301959818621186
2025-09-25 09:24:21 BST 59 82.1800 XLON 1301959818621187
2025-09-25 09:24:44 BST 133 82.1600 XLON 1301959818621241
2025-09-25 09:24:45 BST 90 82.1400 XLON 1301959818621244
2025-09-25 09:24:45 BST 27 82.1400 XLON 1301959818621245
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621246
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621247
2025-09-25 09:24:45 BST 59 82.1600 XLON 1301959818621248
2025-09-25 09:24:45 BST 18 82.1600 XLON 1301959818621249
2025-09-25 09:24:45 BST 78 82.1600 XLON 1301959818621250
2025-09-25 09:24:45 BST 127 82.1200 XLON 1301959818621251
2025-09-25 09:24:45 BST 18 82.1000 XLON 1301959818621256
2025-09-25 09:24:45 BST 10 82.1000 XLON 1301959818621257
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621258
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621259
2025-09-25 09:24:45 BST 70 82.1200 XLON 1301959818621260
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621261
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621262
2025-09-25 09:24:45 BST 71 82.1200 XLON 1301959818621263
2025-09-25 09:24:45 BST 27 82.1200 XLON 1301959818621264
2025-09-25 09:24:45 BST 18 82.1200 XLON 1301959818621265
2025-09-25 09:24:45 BST 80 82.1200 XLON 1301959818621266
2025-09-25 09:24:45 BST 8 82.1200 XLON 1301959818621267
2025-09-25 09:24:50 BST 59 82.1000 XLON 1301959818621268
2025-09-25 09:24:50 BST 133 82.0800 XLON 1301959818621270
2025-09-25 09:24:50 BST 27 82.0800 XLON 1301959818621275
2025-09-25 09:24:50 BST 30 82.0800 XLON 1301959818621276
2025-09-25 09:24:50 BST 12 82.0800 XLON 1301959818621277
2025-09-25 09:24:50 BST 46 82.0800 XLON 1301959818621278
2025-09-25 09:24:50 BST 59 82.0800 XLON 1301959818621279
2025-09-25 09:24:51 BST 144 82.0600 XLON 1301959818621281
2025-09-25 09:26:12 BST 23 82.0800 XLON 1301959818621368
2025-09-25 09:26:12 BST 51 82.0800 XLON 1301959818621369
2025-09-25 09:26:12 BST 3 82.0800 XLON 1301959818621370
2025-09-25 09:26:12 BST 1 82.0800 XLON 1301959818621371
2025-09-25 09:26:12 BST 10 82.0800 XLON 1301959818621372
2025-09-25 09:26:52 BST 19 82.0800 XLON 1301959818621409
2025-09-25 09:26:52 BST 35 82.0800 XLON 1301959818621410
2025-09-25 09:26:52 BST 36 82.0800 XLON 1301959818621411
2025-09-25 09:26:52 BST 15 82.0800 XLON 1301959818621412
2025-09-25 09:28:28 BST 128 82.0600 XLON 1301959818621587
2025-09-25 09:28:28 BST 27 82.0600 XLON 1301959818621591
2025-09-25 09:28:28 BST 65 82.0600 XLON 1301959818621592
2025-09-25 09:29:28 BST 129 82.0200 XLON 1301959818621698
2025-09-25 09:29:31 BST 130 81.9800 XLON 1301959818621718
2025-09-25 09:31:21 BST 134 82.0600 XLON 1301959818621939
2025-09-25 09:33:03 BST 25 82.1400 XLON 1301959818622123
2025-09-25 09:33:03 BST 9 82.1400 XLON 1301959818622124
2025-09-25 09:33:14 BST 108 82.1200 XLON 1301959818622135
2025-09-25 09:34:34 BST 17 82.1800 XLON 1301959818622232
2025-09-25 09:35:04 BST 18 82.1800 XLON 1301959818622351
2025-09-25 09:35:04 BST 73 82.1800 XLON 1301959818622352
2025-09-25 09:35:12 BST 18 82.1800 XLON 1301959818622378
2025-09-25 09:37:58 BST 11 82.3000 XLON 1301959818622623
2025-09-25 09:37:58 BST 24 82.3000 XLON 1301959818622624
2025-09-25 09:38:16 BST 20 82.3000 XLON 1301959818622645
2025-09-25 09:38:43 BST 3 82.3000 XLON 1301959818622661
2025-09-25 09:38:53 BST 20 82.3000 XLON 1301959818622665
2025-09-25 09:39:30 BST 3 82.3000 XLON 1301959818622732
2025-09-25 09:39:30 BST 21 82.3000 XLON 1301959818622733
2025-09-25 09:39:31 BST 32 82.3000 XLON 1301959818622734
2025-09-25 09:40:24 BST 5 82.3400 XLON 1301959818622764
2025-09-25 09:40:24 BST 18 82.3400 XLON 1301959818622765
2025-09-25 09:40:25 BST 127 82.3200 XLON 1301959818622768
2025-09-25 09:40:25 BST 73 82.3200 XLON 1301959818622771
2025-09-25 09:40:25 BST 90 82.3200 XLON 1301959818622772
2025-09-25 09:40:25 BST 10 82.3200 XLON 1301959818622773
2025-09-25 09:42:13 BST 73 82.3600 XLON 1301959818623074
2025-09-25 09:42:13 BST 70 82.3600 XLON 1301959818623075
2025-09-25 09:42:28 BST 131 82.3600 XLON 1301959818623098
2025-09-25 09:42:32 BST 75 82.3600 XLON 1301959818623122
2025-09-25 09:43:41 BST 31 82.3800 XLON 1301959818623236
2025-09-25 09:43:41 BST 17 82.3800 XLON 1301959818623237
2025-09-25 09:43:41 BST 134 82.3600 XLON 1301959818623241
2025-09-25 09:44:45 BST 37 82.4000 XLON 1301959818623378
2025-09-25 09:45:25 BST 20 82.4000 XLON 1301959818623432
2025-09-25 09:45:25 BST 32 82.4000 XLON 1301959818623433
2025-09-25 09:45:33 BST 20 82.4000 XLON 1301959818623446
2025-09-25 09:46:23 BST 10 82.4200 XLON 1301959818623527
2025-09-25 09:46:23 BST 20 82.4200 XLON 1301959818623528
2025-09-25 09:46:51 BST 16 82.4400 XLON 1301959818623549
2025-09-25 09:46:51 BST 11 82.4400 XLON 1301959818623550
2025-09-25 09:47:15 BST 20 82.4400 XLON 1301959818623573
2025-09-25 09:47:16 BST 20 82.4400 XLON 1301959818623574
2025-09-25 09:47:43 BST 27 82.4600 XLON 1301959818623591
2025-09-25 09:47:43 BST 73 82.4600 XLON 1301959818623592
2025-09-25 09:47:43 BST 25 82.4600 XLON 1301959818623593
2025-09-25 09:47:44 BST 21 82.4600 XLON 1301959818623594
2025-09-25 09:47:44 BST 43 82.4600 XLON 1301959818623595
2025-09-25 09:49:02 BST 134 82.4800 XLON 1301959818623697
2025-09-25 09:49:12 BST 20 82.4800 XLON 1301959818623708
2025-09-25 09:50:30 BST 73 82.5000 XLON 1301959818623784
2025-09-25 09:50:30 BST 47 82.5000 XLON 1301959818623785
2025-09-25 09:50:30 BST 131 82.4800 XLON 1301959818623786
2025-09-25 09:51:37 BST 21 82.4400 XLON 1301959818623853
2025-09-25 09:51:37 BST 33 82.4400 XLON 1301959818623854
2025-09-25 09:51:37 BST 13 82.4400 XLON 1301959818623855
2025-09-25 09:52:12 BST 2 82.4400 XLON 1301959818623899
2025-09-25 09:52:12 BST 27 82.4400 XLON 1301959818623900
2025-09-25 09:52:12 BST 105 82.4400 XLON 1301959818623901
2025-09-25 09:52:12 BST 22 82.4400 XLON 1301959818623902
2025-09-25 09:52:12 BST 4 82.4400 XLON 1301959818623903
2025-09-25 09:52:19 BST 130 82.4200 XLON 1301959818623909
2025-09-25 09:54:56 BST 131 82.3800 XLON 1301959818624174
2025-09-25 09:54:56 BST 99 82.4000 XLON 1301959818624176
2025-09-25 09:57:13 BST 20 82.4200 XLON 1301959818624339
2025-09-25 09:57:13 BST 33 82.4200 XLON 1301959818624340
2025-09-25 09:57:21 BST 134 82.4000 XLON 1301959818624355
2025-09-25 09:58:22 BST 27 82.3800 XLON 1301959818624436
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624437
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624438
2025-09-25 09:58:54 BST 133 82.3600 XLON 1301959818624514
2025-09-25 10:00:12 BST 3 82.3400 XLON 1301959818624635
2025-09-25 10:00:12 BST 35 82.3400 XLON 1301959818624636
2025-09-25 10:00:12 BST 21 82.3400 XLON 1301959818624637
2025-09-25 10:00:12 BST 2 82.3400 XLON 1301959818624638
2025-09-25 10:00:42 BST 21 82.3400 XLON 1301959818624660
2025-09-25 10:00:42 BST 27 82.3400 XLON 1301959818624661
2025-09-25 10:00:42 BST 60 82.3400 XLON 1301959818624662
2025-09-25 10:02:26 BST 23 82.3800 XLON 1301959818624804
2025-09-25 10:02:26 BST 27 82.3800 XLON 1301959818624805
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624806
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624807
2025-09-25 10:02:35 BST 131 82.3600 XLON 1301959818624825
2025-09-25 10:02:35 BST 67 82.3600 XLON 1301959818624829
2025-09-25 10:04:26 BST 42 82.3600 XLON 1301959818624953
2025-09-25 10:04:26 BST 91 82.3600 XLON 1301959818624954
2025-09-25 10:05:21 BST 21 82.3600 XLON 1301959818624998
2025-09-25 10:05:54 BST 102 82.4000 XLON 1301959818625059
2025-09-25 10:05:54 BST 31 82.4000 XLON 1301959818625060
2025-09-25 10:08:20 BST 107 82.4200 XLON 1301959818625182
2025-09-25 10:08:20 BST 21 82.4200 XLON 1301959818625183
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625201
2025-09-25 10:08:39 BST 21 82.4200 XLON 1301959818625202
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625203
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625260
2025-09-25 10:09:32 BST 27 82.4200 XLON 1301959818625261
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625262
2025-09-25 10:10:16 BST 22 82.4200 XLON 1301959818625338
2025-09-25 10:11:07 BST 73 82.3800 XLON 1301959818625406
2025-09-25 10:11:07 BST 80 82.3800 XLON 1301959818625407
2025-09-25 10:11:07 BST 15 82.3800 XLON 1301959818625408
2025-09-25 10:11:07 BST 30 82.3800 XLON 1301959818625409
2025-09-25 10:11:07 BST 27 82.3800 XLON 1301959818625410
2025-09-25 10:11:09 BST 17 82.3800 XLON 1301959818625411
2025-09-25 10:11:10 BST 17 82.3800 XLON 1301959818625413
2025-09-25 10:11:15 BST 20 82.3800 XLON 1301959818625423
2025-09-25 10:11:22 BST 22 82.3800 XLON 1301959818625431
2025-09-25 10:11:32 BST 22 82.3800 XLON 1301959818625445
2025-09-25 10:11:41 BST 134 82.3600 XLON 1301959818625478
2025-09-25 10:12:17 BST 127 82.3200 XLON 1301959818625496
2025-09-25 10:15:15 BST 68 82.3800 XLON 1301959818625733
2025-09-25 10:15:15 BST 16 82.3800 XLON 1301959818625734
2025-09-25 10:15:32 BST 77 82.3600 XLON 1301959818625771
2025-09-25 10:15:32 BST 53 82.3600 XLON 1301959818625772
2025-09-25 10:15:32 BST 19 82.3800 XLON 1301959818625773
2025-09-25 10:15:32 BST 47 82.3800 XLON 1301959818625774
2025-09-25 10:15:32 BST 73 82.3800 XLON 1301959818625775
2025-09-25 10:15:32 BST 79 82.3800 XLON 1301959818625776
2025-09-25 10:15:32 BST 10 82.3800 XLON 1301959818625777
2025-09-25 10:15:32 BST 84 82.3800 XLON 1301959818625778
2025-09-25 10:15:36 BST 134 82.3200 XLON 1301959818625787
2025-09-25 10:15:41 BST 131 82.2800 XLON 1301959818625791
2025-09-25 10:15:57 BST 96 82.2400 XLON 1301959818625830
2025-09-25 10:15:57 BST 33 82.2400 XLON 1301959818625831
2025-09-25 10:19:32 BST 132 82.3400 XLON 1301959818626171
2025-09-25 10:23:22 BST 100 82.3400 XLON 1301959818626409
2025-09-25 10:25:26 BST 77 82.3600 XLON 1301959818626569
2025-09-25 10:25:26 BST 27 82.3600 XLON 1301959818626570
2025-09-25 10:25:26 BST 20 82.3600 XLON 1301959818626571
2025-09-25 10:25:26 BST 7 82.3600 XLON 1301959818626572
2025-09-25 10:25:27 BST 11 82.3600 XLON 1301959818626573
2025-09-25 10:25:27 BST 5 82.3600 XLON 1301959818626574
2025-09-25 10:25:45 BST 20 82.3600 XLON 1301959818626643
2025-09-25 10:25:45 BST 77 82.3600 XLON 1301959818626644
2025-09-25 10:26:53 BST 20 82.3600 XLON 1301959818626776
2025-09-25 10:26:53 BST 8 82.3600 XLON 1301959818626777
2025-09-25 10:27:35 BST 20 82.3600 XLON 1301959818626806
2025-09-25 10:28:10 BST 20 82.3600 XLON 1301959818626856
2025-09-25 10:28:10 BST 78 82.3600 XLON 1301959818626857
2025-09-25 10:28:24 BST 18 82.3600 XLON 1301959818626876
2025-09-25 10:28:25 BST 73 82.3600 XLON 1301959818626877
2025-09-25 10:28:25 BST 83 82.3600 XLON 1301959818626878
2025-09-25 10:28:25 BST 31 82.3600 XLON 1301959818626879
2025-09-25 10:28:25 BST 139 82.3600 XLON 1301959818626880
2025-09-25 10:28:26 BST 132 82.3200 XLON 1301959818626881
2025-09-25 10:28:46 BST 133 82.2800 XLON 1301959818626933
2025-09-25 10:29:26 BST 122 82.2200 XLON 1301959818626951
2025-09-25 10:29:26 BST 9 82.2200 XLON 1301959818626952
2025-09-25 10:29:31 BST 17 82.1800 XLON 1301959818626958
2025-09-25 10:29:31 BST 114 82.1800 XLON 1301959818626959
2025-09-25 10:30:00 BST 132 82.1800 XLON 1301959818626976
2025-09-25 10:30:15 BST 134 82.1800 XLON 1301959818627018
2025-09-25 10:30:54 BST 10 82.2200 XLON 1301959818627103
2025-09-25 10:32:21 BST 117 82.2200 XLON 1301959818627241
2025-09-25 10:33:06 BST 134 82.1800 XLON 1301959818627274
2025-09-25 10:37:47 BST 89 82.2600 XLON 1301959818627572
2025-09-25 10:39:20 BST 127 82.2600 XLON 1301959818627676
2025-09-25 10:39:20 BST 80 82.2600 XLON 1301959818627678
2025-09-25 10:39:20 BST 6 82.2600 XLON 1301959818627679
2025-09-25 10:39:20 BST 92 82.2800 XLON 1301959818627680
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627681
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627682
2025-09-25 10:39:20 BST 53 82.2800 XLON 1301959818627683
2025-09-25 10:40:27 BST 131 82.2600 XLON 1301959818627718
2025-09-25 10:41:42 BST 130 82.2200 XLON 1301959818627792
2025-09-25 10:42:50 BST 130 82.1800 XLON 1301959818627864
2025-09-25 10:45:18 BST 133 82.1200 XLON 1301959818628179
2025-09-25 10:45:30 BST 127 82.0800 XLON 1301959818628216
2025-09-25 10:46:39 BST 132 82.1000 XLON 1301959818628342
2025-09-25 10:48:04 BST 93 82.1200 XLON 1301959818628453
2025-09-25 10:48:04 BST 37 82.1200 XLON 1301959818628454
2025-09-25 10:49:32 BST 14 82.1000 XLON 1301959818628541
2025-09-25 10:49:32 BST 5 82.1000 XLON 1301959818628542
2025-09-25 10:49:51 BST 16 82.1000 XLON 1301959818628570
2025-09-25 10:49:51 BST 24 82.1000 XLON 1301959818628571
2025-09-25 10:51:50 BST 133 82.0600 XLON 1301959818628860
2025-09-25 10:51:50 BST 92 82.0800 XLON 1301959818628862
2025-09-25 10:51:50 BST 23 82.0800 XLON 1301959818628863
2025-09-25 10:51:50 BST 82 82.0800 XLON 1301959818628864
2025-09-25 10:51:50 BST 57 82.0800 XLON 1301959818628865
2025-09-25 10:56:08 BST 17 82.1000 XLON 1301959818629156
2025-09-25 10:56:08 BST 13 82.1000 XLON 1301959818629157
2025-09-25 10:56:22 BST 19 82.1000 XLON 1301959818629204
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629214
2025-09-25 10:56:52 BST 8 82.1000 XLON 1301959818629215
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629216
2025-09-25 10:56:52 BST 68 82.1000 XLON 1301959818629217
2025-09-25 10:56:52 BST 33 82.1000 XLON 1301959818629218
2025-09-25 10:57:13 BST 19 82.1000 XLON 1301959818629230
2025-09-25 11:00:40 BST 129 82.1200 XLON 1301959818629688
2025-09-25 11:00:40 BST 92 82.1200 XLON 1301959818629689
2025-09-25 11:00:40 BST 38 82.1200 XLON 1301959818629690
2025-09-25 11:00:40 BST 82 82.1200 XLON 1301959818629691
2025-09-25 11:04:54 BST 3 82.1600 XLON 1301959818630001
2025-09-25 11:05:20 BST 24 82.1800 XLON 1301959818630033
2025-09-25 11:05:20 BST 92 82.1800 XLON 1301959818630034
2025-09-25 11:06:04 BST 133 82.2000 XLON 1301959818630100
2025-09-25 11:06:04 BST 120 82.2000 XLON 1301959818630101
2025-09-25 11:06:04 BST 77 82.2000 XLON 1301959818630102
2025-09-25 11:09:07 BST 92 82.3000 XLON 1301959818630357
2025-09-25 11:09:07 BST 43 82.3000 XLON 1301959818630358
2025-09-25 11:09:07 BST 13 82.3000 XLON 1301959818630359
2025-09-25 11:11:55 BST 128 82.2800 XLON 1301959818630582
2025-09-25 11:11:55 BST 92 82.3000 XLON 1301959818630586
2025-09-25 11:11:55 BST 110 82.3000 XLON 1301959818630587
2025-09-25 11:11:55 BST 23 82.3000 XLON 1301959818630588
2025-09-25 11:11:55 BST 34 82.3000 XLON 1301959818630589
2025-09-25 11:11:55 BST 10 82.3000 XLON 1301959818630590
2025-09-25 11:11:55 BST 7 82.3000 XLON 1301959818630591
2025-09-25 11:11:55 BST 50 82.3000 XLON 1301959818630592
2025-09-25 11:12:11 BST 64 82.2800 XLON 1301959818630604
2025-09-25 11:12:11 BST 7 82.2800 XLON 1301959818630605
2025-09-25 11:16:16 BST 42 82.3600 XLON 1301959818630881
2025-09-25 11:16:16 BST 7 82.3600 XLON 1301959818630882
2025-09-25 11:17:05 BST 55 82.4200 XLON 1301959818630945
2025-09-25 11:18:31 BST 129 82.4200 XLON 1301959818631033
2025-09-25 11:18:31 BST 39 82.4200 XLON 1301959818631036
2025-09-25 11:18:31 BST 34 82.4200 XLON 1301959818631037
2025-09-25 11:18:43 BST 131 82.4200 XLON 1301959818631057
2025-09-25 11:18:43 BST 40 82.4200 XLON 1301959818631063
2025-09-25 11:18:43 BST 79 82.4200 XLON 1301959818631064
2025-09-25 11:18:43 BST 78 82.4200 XLON 1301959818631065
2025-09-25 11:18:43 BST 92 82.4200 XLON 1301959818631066
2025-09-25 11:18:43 BST 33 82.4200 XLON 1301959818631067
2025-09-25 11:18:43 BST 4 82.4400 XLON 1301959818631068
2025-09-25 11:18:43 BST 21 82.4000 XLON 1301959818631072
2025-09-25 11:18:43 BST 108 82.4000 XLON 1301959818631073
2025-09-25 11:18:44 BST 3 82.3600 XLON 1301959818631076
2025-09-25 11:19:21 BST 125 82.3600 XLON 1301959818631096
2025-09-25 11:19:21 BST 70 82.3800 XLON 1301959818631101
2025-09-25 11:19:21 BST 10 82.3800 XLON 1301959818631102
2025-09-25 11:19:21 BST 92 82.3800 XLON 1301959818631103
2025-09-25 11:19:21 BST 27 82.3800 XLON 1301959818631104
2025-09-25 11:19:21 BST 33 82.3800 XLON 1301959818631105
2025-09-25 11:19:21 BST 80 82.3800 XLON 1301959818631106
2025-09-25 11:19:21 BST 14 82.3800 XLON 1301959818631107
2025-09-25 11:20:27 BST 71 82.3600 XLON 1301959818631210
2025-09-25 11:20:35 BST 63 82.3600 XLON 1301959818631226
2025-09-25 11:20:36 BST 107 82.3200 XLON 1301959818631231
2025-09-25 11:20:36 BST 23 82.3200 XLON 1301959818631232
2025-09-25 11:22:00 BST 133 82.2600 XLON 1301959818631338
2025-09-25 11:23:24 BST 68 82.2600 XLON 1301959818631440
2025-09-25 11:23:24 BST 62 82.2600 XLON 1301959818631441
2025-09-25 11:24:26 BST 127 82.2200 XLON 1301959818631495
2025-09-25 11:25:55 BST 132 82.1800 XLON 1301959818631579
2025-09-25 11:26:57 BST 33 82.1600 XLON 1301959818631736
2025-09-25 11:26:57 BST 101 82.1600 XLON 1301959818631737
2025-09-25 11:27:13 BST 131 82.1200 XLON 1301959818631779
2025-09-25 11:28:00 BST 32 82.1200 XLON 1301959818631853
2025-09-25 11:28:00 BST 98
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-25 08:56:25 BST 133 82.4600 XLON 1301959818618967
2025-09-25 08:56:31 BST 133 82.4200 XLON 1301959818618977
2025-09-25 08:57:21 BST 130 82.3800 XLON 1301959818619040
2025-09-25 09:01:32 BST 87 82.3600 XLON 1301959818619266
2025-09-25 09:01:45 BST 128 82.3200 XLON 1301959818619294
2025-09-25 09:03:43 BST 131 82.2600 XLON 1301959818619443
2025-09-25 09:05:10 BST 51 82.2200 XLON 1301959818619519
2025-09-25 09:05:10 BST 27 82.2200 XLON 1301959818619520
2025-09-25 09:05:10 BST 56 82.2200 XLON 1301959818619521
2025-09-25 09:10:00 BST 22 82.2600 XLON 1301959818619812
2025-09-25 09:10:00 BST 109 82.2600 XLON 1301959818619813
2025-09-25 09:12:25 BST 129 82.2200 XLON 1301959818620054
2025-09-25 09:13:16 BST 127 82.2400 XLON 1301959818620127
2025-09-25 09:13:29 BST 129 82.2200 XLON 1301959818620190
2025-09-25 09:16:22 BST 74 82.1800 XLON 1301959818620411
2025-09-25 09:16:22 BST 12 82.1800 XLON 1301959818620412
2025-09-25 09:16:31 BST 67 82.1200 XLON 1301959818620419
2025-09-25 09:16:31 BST 61 82.1200 XLON 1301959818620420
2025-09-25 09:18:05 BST 99 82.0800 XLON 1301959818620608
2025-09-25 09:18:05 BST 33 82.0800 XLON 1301959818620609
2025-09-25 09:18:10 BST 59 82.0600 XLON 1301959818620629
2025-09-25 09:18:10 BST 47 82.0600 XLON 1301959818620630
2025-09-25 09:18:11 BST 23 82.0600 XLON 1301959818620631
2025-09-25 09:19:30 BST 15 82.1000 XLON 1301959818620786
2025-09-25 09:19:30 BST 47 82.1000 XLON 1301959818620787
2025-09-25 09:20:14 BST 3 82.1000 XLON 1301959818620887
2025-09-25 09:20:14 BST 47 82.1000 XLON 1301959818620888
2025-09-25 09:20:54 BST 90 82.1400 XLON 1301959818620937
2025-09-25 09:20:54 BST 43 82.1400 XLON 1301959818620938
2025-09-25 09:20:54 BST 17 82.1400 XLON 1301959818620939
2025-09-25 09:22:28 BST 17 82.1800 XLON 1301959818621087
2025-09-25 09:22:28 BST 33 82.1800 XLON 1301959818621088
2025-09-25 09:22:45 BST 17 82.1800 XLON 1301959818621092
2025-09-25 09:22:45 BST 33 82.1800 XLON 1301959818621093
2025-09-25 09:22:50 BST 17 82.1800 XLON 1301959818621098
2025-09-25 09:22:50 BST 1 82.1800 XLON 1301959818621099
2025-09-25 09:22:51 BST 1 82.1800 XLON 1301959818621100
2025-09-25 09:23:03 BST 17 82.1800 XLON 1301959818621114
2025-09-25 09:23:08 BST 17 82.1800 XLON 1301959818621115
2025-09-25 09:23:10 BST 18 82.1800 XLON 1301959818621121
2025-09-25 09:23:16 BST 18 82.1800 XLON 1301959818621123
2025-09-25 09:23:32 BST 18 82.1800 XLON 1301959818621149
2025-09-25 09:23:36 BST 1 82.1800 XLON 1301959818621150
2025-09-25 09:23:51 BST 18 82.1800 XLON 1301959818621153
2025-09-25 09:24:21 BST 1 82.1800 XLON 1301959818621186
2025-09-25 09:24:21 BST 59 82.1800 XLON 1301959818621187
2025-09-25 09:24:44 BST 133 82.1600 XLON 1301959818621241
2025-09-25 09:24:45 BST 90 82.1400 XLON 1301959818621244
2025-09-25 09:24:45 BST 27 82.1400 XLON 1301959818621245
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621246
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621247
2025-09-25 09:24:45 BST 59 82.1600 XLON 1301959818621248
2025-09-25 09:24:45 BST 18 82.1600 XLON 1301959818621249
2025-09-25 09:24:45 BST 78 82.1600 XLON 1301959818621250
2025-09-25 09:24:45 BST 127 82.1200 XLON 1301959818621251
2025-09-25 09:24:45 BST 18 82.1000 XLON 1301959818621256
2025-09-25 09:24:45 BST 10 82.1000 XLON 1301959818621257
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621258
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621259
2025-09-25 09:24:45 BST 70 82.1200 XLON 1301959818621260
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621261
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621262
2025-09-25 09:24:45 BST 71 82.1200 XLON 1301959818621263
2025-09-25 09:24:45 BST 27 82.1200 XLON 1301959818621264
2025-09-25 09:24:45 BST 18 82.1200 XLON 1301959818621265
2025-09-25 09:24:45 BST 80 82.1200 XLON 1301959818621266
2025-09-25 09:24:45 BST 8 82.1200 XLON 1301959818621267
2025-09-25 09:24:50 BST 59 82.1000 XLON 1301959818621268
2025-09-25 09:24:50 BST 133 82.0800 XLON 1301959818621270
2025-09-25 09:24:50 BST 27 82.0800 XLON 1301959818621275
2025-09-25 09:24:50 BST 30 82.0800 XLON 1301959818621276
2025-09-25 09:24:50 BST 12 82.0800 XLON 1301959818621277
2025-09-25 09:24:50 BST 46 82.0800 XLON 1301959818621278
2025-09-25 09:24:50 BST 59 82.0800 XLON 1301959818621279
2025-09-25 09:24:51 BST 144 82.0600 XLON 1301959818621281
2025-09-25 09:26:12 BST 23 82.0800 XLON 1301959818621368
2025-09-25 09:26:12 BST 51 82.0800 XLON 1301959818621369
2025-09-25 09:26:12 BST 3 82.0800 XLON 1301959818621370
2025-09-25 09:26:12 BST 1 82.0800 XLON 1301959818621371
2025-09-25 09:26:12 BST 10 82.0800 XLON 1301959818621372
2025-09-25 09:26:52 BST 19 82.0800 XLON 1301959818621409
2025-09-25 09:26:52 BST 35 82.0800 XLON 1301959818621410
2025-09-25 09:26:52 BST 36 82.0800 XLON 1301959818621411
2025-09-25 09:26:52 BST 15 82.0800 XLON 1301959818621412
2025-09-25 09:28:28 BST 128 82.0600 XLON 1301959818621587
2025-09-25 09:28:28 BST 27 82.0600 XLON 1301959818621591
2025-09-25 09:28:28 BST 65 82.0600 XLON 1301959818621592
2025-09-25 09:29:28 BST 129 82.0200 XLON 1301959818621698
2025-09-25 09:29:31 BST 130 81.9800 XLON 1301959818621718
2025-09-25 09:31:21 BST 134 82.0600 XLON 1301959818621939
2025-09-25 09:33:03 BST 25 82.1400 XLON 1301959818622123
2025-09-25 09:33:03 BST 9 82.1400 XLON 1301959818622124
2025-09-25 09:33:14 BST 108 82.1200 XLON 1301959818622135
2025-09-25 09:34:34 BST 17 82.1800 XLON 1301959818622232
2025-09-25 09:35:04 BST 18 82.1800 XLON 1301959818622351
2025-09-25 09:35:04 BST 73 82.1800 XLON 1301959818622352
2025-09-25 09:35:12 BST 18 82.1800 XLON 1301959818622378
2025-09-25 09:37:58 BST 11 82.3000 XLON 1301959818622623
2025-09-25 09:37:58 BST 24 82.3000 XLON 1301959818622624
2025-09-25 09:38:16 BST 20 82.3000 XLON 1301959818622645
2025-09-25 09:38:43 BST 3 82.3000 XLON 1301959818622661
2025-09-25 09:38:53 BST 20 82.3000 XLON 1301959818622665
2025-09-25 09:39:30 BST 3 82.3000 XLON 1301959818622732
2025-09-25 09:39:30 BST 21 82.3000 XLON 1301959818622733
2025-09-25 09:39:31 BST 32 82.3000 XLON 1301959818622734
2025-09-25 09:40:24 BST 5 82.3400 XLON 1301959818622764
2025-09-25 09:40:24 BST 18 82.3400 XLON 1301959818622765
2025-09-25 09:40:25 BST 127 82.3200 XLON 1301959818622768
2025-09-25 09:40:25 BST 73 82.3200 XLON 1301959818622771
2025-09-25 09:40:25 BST 90 82.3200 XLON 1301959818622772
2025-09-25 09:40:25 BST 10 82.3200 XLON 1301959818622773
2025-09-25 09:42:13 BST 73 82.3600 XLON 1301959818623074
2025-09-25 09:42:13 BST 70 82.3600 XLON 1301959818623075
2025-09-25 09:42:28 BST 131 82.3600 XLON 1301959818623098
2025-09-25 09:42:32 BST 75 82.3600 XLON 1301959818623122
2025-09-25 09:43:41 BST 31 82.3800 XLON 1301959818623236
2025-09-25 09:43:41 BST 17 82.3800 XLON 1301959818623237
2025-09-25 09:43:41 BST 134 82.3600 XLON 1301959818623241
2025-09-25 09:44:45 BST 37 82.4000 XLON 1301959818623378
2025-09-25 09:45:25 BST 20 82.4000 XLON 1301959818623432
2025-09-25 09:45:25 BST 32 82.4000 XLON 1301959818623433
2025-09-25 09:45:33 BST 20 82.4000 XLON 1301959818623446
2025-09-25 09:46:23 BST 10 82.4200 XLON 1301959818623527
2025-09-25 09:46:23 BST 20 82.4200 XLON 1301959818623528
2025-09-25 09:46:51 BST 16 82.4400 XLON 1301959818623549
2025-09-25 09:46:51 BST 11 82.4400 XLON 1301959818623550
2025-09-25 09:47:15 BST 20 82.4400 XLON 1301959818623573
2025-09-25 09:47:16 BST 20 82.4400 XLON 1301959818623574
2025-09-25 09:47:43 BST 27 82.4600 XLON 1301959818623591
2025-09-25 09:47:43 BST 73 82.4600 XLON 1301959818623592
2025-09-25 09:47:43 BST 25 82.4600 XLON 1301959818623593
2025-09-25 09:47:44 BST 21 82.4600 XLON 1301959818623594
2025-09-25 09:47:44 BST 43 82.4600 XLON 1301959818623595
2025-09-25 09:49:02 BST 134 82.4800 XLON 1301959818623697
2025-09-25 09:49:12 BST 20 82.4800 XLON 1301959818623708
2025-09-25 09:50:30 BST 73 82.5000 XLON 1301959818623784
2025-09-25 09:50:30 BST 47 82.5000 XLON 1301959818623785
2025-09-25 09:50:30 BST 131 82.4800 XLON 1301959818623786
2025-09-25 09:51:37 BST 21 82.4400 XLON 1301959818623853
2025-09-25 09:51:37 BST 33 82.4400 XLON 1301959818623854
2025-09-25 09:51:37 BST 13 82.4400 XLON 1301959818623855
2025-09-25 09:52:12 BST 2 82.4400 XLON 1301959818623899
2025-09-25 09:52:12 BST 27 82.4400 XLON 1301959818623900
2025-09-25 09:52:12 BST 105 82.4400 XLON 1301959818623901
2025-09-25 09:52:12 BST 22 82.4400 XLON 1301959818623902
2025-09-25 09:52:12 BST 4 82.4400 XLON 1301959818623903
2025-09-25 09:52:19 BST 130 82.4200 XLON 1301959818623909
2025-09-25 09:54:56 BST 131 82.3800 XLON 1301959818624174
2025-09-25 09:54:56 BST 99 82.4000 XLON 1301959818624176
2025-09-25 09:57:13 BST 20 82.4200 XLON 1301959818624339
2025-09-25 09:57:13 BST 33 82.4200 XLON 1301959818624340
2025-09-25 09:57:21 BST 134 82.4000 XLON 1301959818624355
2025-09-25 09:58:22 BST 27 82.3800 XLON 1301959818624436
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624437
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624438
2025-09-25 09:58:54 BST 133 82.3600 XLON 1301959818624514
2025-09-25 10:00:12 BST 3 82.3400 XLON 1301959818624635
2025-09-25 10:00:12 BST 35 82.3400 XLON 1301959818624636
2025-09-25 10:00:12 BST 21 82.3400 XLON 1301959818624637
2025-09-25 10:00:12 BST 2 82.3400 XLON 1301959818624638
2025-09-25 10:00:42 BST 21 82.3400 XLON 1301959818624660
2025-09-25 10:00:42 BST 27 82.3400 XLON 1301959818624661
2025-09-25 10:00:42 BST 60 82.3400 XLON 1301959818624662
2025-09-25 10:02:26 BST 23 82.3800 XLON 1301959818624804
2025-09-25 10:02:26 BST 27 82.3800 XLON 1301959818624805
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624806
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624807
2025-09-25 10:02:35 BST 131 82.3600 XLON 1301959818624825
2025-09-25 10:02:35 BST 67 82.3600 XLON 1301959818624829
2025-09-25 10:04:26 BST 42 82.3600 XLON 1301959818624953
2025-09-25 10:04:26 BST 91 82.3600 XLON 1301959818624954
2025-09-25 10:05:21 BST 21 82.3600 XLON 1301959818624998
2025-09-25 10:05:54 BST 102 82.4000 XLON 1301959818625059
2025-09-25 10:05:54 BST 31 82.4000 XLON 1301959818625060
2025-09-25 10:08:20 BST 107 82.4200 XLON 1301959818625182
2025-09-25 10:08:20 BST 21 82.4200 XLON 1301959818625183
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625201
2025-09-25 10:08:39 BST 21 82.4200 XLON 1301959818625202
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625203
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625260
2025-09-25 10:09:32 BST 27 82.4200 XLON 1301959818625261
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625262
2025-09-25 10:10:16 BST 22 82.4200 XLON 1301959818625338
2025-09-25 10:11:07 BST 73 82.3800 XLON 1301959818625406
2025-09-25 10:11:07 BST 80 82.3800 XLON 1301959818625407
2025-09-25 10:11:07 BST 15 82.3800 XLON 1301959818625408
2025-09-25 10:11:07 BST 30 82.3800 XLON 1301959818625409
2025-09-25 10:11:07 BST 27 82.3800 XLON 1301959818625410
2025-09-25 10:11:09 BST 17 82.3800 XLON 1301959818625411
2025-09-25 10:11:10 BST 17 82.3800 XLON 1301959818625413
2025-09-25 10:11:15 BST 20 82.3800 XLON 1301959818625423
2025-09-25 10:11:22 BST 22 82.3800 XLON 1301959818625431
2025-09-25 10:11:32 BST 22 82.3800 XLON 1301959818625445
2025-09-25 10:11:41 BST 134 82.3600 XLON 1301959818625478
2025-09-25 10:12:17 BST 127 82.3200 XLON 1301959818625496
2025-09-25 10:15:15 BST 68 82.3800 XLON 1301959818625733
2025-09-25 10:15:15 BST 16 82.3800 XLON 1301959818625734
2025-09-25 10:15:32 BST 77 82.3600 XLON 1301959818625771
2025-09-25 10:15:32 BST 53 82.3600 XLON 1301959818625772
2025-09-25 10:15:32 BST 19 82.3800 XLON 1301959818625773
2025-09-25 10:15:32 BST 47 82.3800 XLON 1301959818625774
2025-09-25 10:15:32 BST 73 82.3800 XLON 1301959818625775
2025-09-25 10:15:32 BST 79 82.3800 XLON 1301959818625776
2025-09-25 10:15:32 BST 10 82.3800 XLON 1301959818625777
2025-09-25 10:15:32 BST 84 82.3800 XLON 1301959818625778
2025-09-25 10:15:36 BST 134 82.3200 XLON 1301959818625787
2025-09-25 10:15:41 BST 131 82.2800 XLON 1301959818625791
2025-09-25 10:15:57 BST 96 82.2400 XLON 1301959818625830
2025-09-25 10:15:57 BST 33 82.2400 XLON 1301959818625831
2025-09-25 10:19:32 BST 132 82.3400 XLON 1301959818626171
2025-09-25 10:23:22 BST 100 82.3400 XLON 1301959818626409
2025-09-25 10:25:26 BST 77 82.3600 XLON 1301959818626569
2025-09-25 10:25:26 BST 27 82.3600 XLON 1301959818626570
2025-09-25 10:25:26 BST 20 82.3600 XLON 1301959818626571
2025-09-25 10:25:26 BST 7 82.3600 XLON 1301959818626572
2025-09-25 10:25:27 BST 11 82.3600 XLON 1301959818626573
2025-09-25 10:25:27 BST 5 82.3600 XLON 1301959818626574
2025-09-25 10:25:45 BST 20 82.3600 XLON 1301959818626643
2025-09-25 10:25:45 BST 77 82.3600 XLON 1301959818626644
2025-09-25 10:26:53 BST 20 82.3600 XLON 1301959818626776
2025-09-25 10:26:53 BST 8 82.3600 XLON 1301959818626777
2025-09-25 10:27:35 BST 20 82.3600 XLON 1301959818626806
2025-09-25 10:28:10 BST 20 82.3600 XLON 1301959818626856
2025-09-25 10:28:10 BST 78 82.3600 XLON 1301959818626857
2025-09-25 10:28:24 BST 18 82.3600 XLON 1301959818626876
2025-09-25 10:28:25 BST 73 82.3600 XLON 1301959818626877
2025-09-25 10:28:25 BST 83 82.3600 XLON 1301959818626878
2025-09-25 10:28:25 BST 31 82.3600 XLON 1301959818626879
2025-09-25 10:28:25 BST 139 82.3600 XLON 1301959818626880
2025-09-25 10:28:26 BST 132 82.3200 XLON 1301959818626881
2025-09-25 10:28:46 BST 133 82.2800 XLON 1301959818626933
2025-09-25 10:29:26 BST 122 82.2200 XLON 1301959818626951
2025-09-25 10:29:26 BST 9 82.2200 XLON 1301959818626952
2025-09-25 10:29:31 BST 17 82.1800 XLON 1301959818626958
2025-09-25 10:29:31 BST 114 82.1800 XLON 1301959818626959
2025-09-25 10:30:00 BST 132 82.1800 XLON 1301959818626976
2025-09-25 10:30:15 BST 134 82.1800 XLON 1301959818627018
2025-09-25 10:30:54 BST 10 82.2200 XLON 1301959818627103
2025-09-25 10:32:21 BST 117 82.2200 XLON 1301959818627241
2025-09-25 10:33:06 BST 134 82.1800 XLON 1301959818627274
2025-09-25 10:37:47 BST 89 82.2600 XLON 1301959818627572
2025-09-25 10:39:20 BST 127 82.2600 XLON 1301959818627676
2025-09-25 10:39:20 BST 80 82.2600 XLON 1301959818627678
2025-09-25 10:39:20 BST 6 82.2600 XLON 1301959818627679
2025-09-25 10:39:20 BST 92 82.2800 XLON 1301959818627680
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627681
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627682
2025-09-25 10:39:20 BST 53 82.2800 XLON 1301959818627683
2025-09-25 10:40:27 BST 131 82.2600 XLON 1301959818627718
2025-09-25 10:41:42 BST 130 82.2200 XLON 1301959818627792
2025-09-25 10:42:50 BST 130 82.1800 XLON 1301959818627864
2025-09-25 10:45:18 BST 133 82.1200 XLON 1301959818628179
2025-09-25 10:45:30 BST 127 82.0800 XLON 1301959818628216
2025-09-25 10:46:39 BST 132 82.1000 XLON 1301959818628342
2025-09-25 10:48:04 BST 93 82.1200 XLON 1301959818628453
2025-09-25 10:48:04 BST 37 82.1200 XLON 1301959818628454
2025-09-25 10:49:32 BST 14 82.1000 XLON 1301959818628541
2025-09-25 10:49:32 BST 5 82.1000 XLON 1301959818628542
2025-09-25 10:49:51 BST 16 82.1000 XLON 1301959818628570
2025-09-25 10:49:51 BST 24 82.1000 XLON 1301959818628571
2025-09-25 10:51:50 BST 133 82.0600 XLON 1301959818628860
2025-09-25 10:51:50 BST 92 82.0800 XLON 1301959818628862
2025-09-25 10:51:50 BST 23 82.0800 XLON 1301959818628863
2025-09-25 10:51:50 BST 82 82.0800 XLON 1301959818628864
2025-09-25 10:51:50 BST 57 82.0800 XLON 1301959818628865
2025-09-25 10:56:08 BST 17 82.1000 XLON 1301959818629156
2025-09-25 10:56:08 BST 13 82.1000 XLON 1301959818629157
2025-09-25 10:56:22 BST 19 82.1000 XLON 1301959818629204
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629214
2025-09-25 10:56:52 BST 8 82.1000 XLON 1301959818629215
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629216
2025-09-25 10:56:52 BST 68 82.1000 XLON 1301959818629217
2025-09-25 10:56:52 BST 33 82.1000 XLON 1301959818629218
2025-09-25 10:57:13 BST 19 82.1000 XLON 1301959818629230
2025-09-25 11:00:40 BST 129 82.1200 XLON 1301959818629688
2025-09-25 11:00:40 BST 92 82.1200 XLON 1301959818629689
2025-09-25 11:00:40 BST 38 82.1200 XLON 1301959818629690
2025-09-25 11:00:40 BST 82 82.1200 XLON 1301959818629691
2025-09-25 11:04:54 BST 3 82.1600 XLON 1301959818630001
2025-09-25 11:05:20 BST 24 82.1800 XLON 1301959818630033
2025-09-25 11:05:20 BST 92 82.1800 XLON 1301959818630034
2025-09-25 11:06:04 BST 133 82.2000 XLON 1301959818630100
2025-09-25 11:06:04 BST 120 82.2000 XLON 1301959818630101
2025-09-25 11:06:04 BST 77 82.2000 XLON 1301959818630102
2025-09-25 11:09:07 BST 92 82.3000 XLON 1301959818630357
2025-09-25 11:09:07 BST 43 82.3000 XLON 1301959818630358
2025-09-25 11:09:07 BST 13 82.3000 XLON 1301959818630359
2025-09-25 11:11:55 BST 128 82.2800 XLON 1301959818630582
2025-09-25 11:11:55 BST 92 82.3000 XLON 1301959818630586
2025-09-25 11:11:55 BST 110 82.3000 XLON 1301959818630587
2025-09-25 11:11:55 BST 23 82.3000 XLON 1301959818630588
2025-09-25 11:11:55 BST 34 82.3000 XLON 1301959818630589
2025-09-25 11:11:55 BST 10 82.3000 XLON 1301959818630590
2025-09-25 11:11:55 BST 7 82.3000 XLON 1301959818630591
2025-09-25 11:11:55 BST 50 82.3000 XLON 1301959818630592
2025-09-25 11:12:11 BST 64 82.2800 XLON 1301959818630604
2025-09-25 11:12:11 BST 7 82.2800 XLON 1301959818630605
2025-09-25 11:16:16 BST 42 82.3600 XLON 1301959818630881
2025-09-25 11:16:16 BST 7 82.3600 XLON 1301959818630882
2025-09-25 11:17:05 BST 55 82.4200 XLON 1301959818630945
2025-09-25 11:18:31 BST 129 82.4200 XLON 1301959818631033
2025-09-25 11:18:31 BST 39 82.4200 XLON 1301959818631036
2025-09-25 11:18:31 BST 34 82.4200 XLON 1301959818631037
2025-09-25 11:18:43 BST 131 82.4200 XLON 1301959818631057
2025-09-25 11:18:43 BST 40 82.4200 XLON 1301959818631063
2025-09-25 11:18:43 BST 79 82.4200 XLON 1301959818631064
2025-09-25 11:18:43 BST 78 82.4200 XLON 1301959818631065
2025-09-25 11:18:43 BST 92 82.4200 XLON 1301959818631066
2025-09-25 11:18:43 BST 33 82.4200 XLON 1301959818631067
2025-09-25 11:18:43 BST 4 82.4400 XLON 1301959818631068
2025-09-25 11:18:43 BST 21 82.4000 XLON 1301959818631072
2025-09-25 11:18:43 BST 108 82.4000 XLON 1301959818631073
2025-09-25 11:18:44 BST 3 82.3600 XLON 1301959818631076
2025-09-25 11:19:21 BST 125 82.3600 XLON 1301959818631096
2025-09-25 11:19:21 BST 70 82.3800 XLON 1301959818631101
2025-09-25 11:19:21 BST 10 82.3800 XLON 1301959818631102
2025-09-25 11:19:21 BST 92 82.3800 XLON 1301959818631103
2025-09-25 11:19:21 BST 27 82.3800 XLON 1301959818631104
2025-09-25 11:19:21 BST 33 82.3800 XLON 1301959818631105
2025-09-25 11:19:21 BST 80 82.3800 XLON 1301959818631106
2025-09-25 11:19:21 BST 14 82.3800 XLON 1301959818631107
2025-09-25 11:20:27 BST 71 82.3600 XLON 1301959818631210
2025-09-25 11:20:35 BST 63 82.3600 XLON 1301959818631226
2025-09-25 11:20:36 BST 107 82.3200 XLON 1301959818631231
2025-09-25 11:20:36 BST 23 82.3200 XLON 1301959818631232
2025-09-25 11:22:00 BST 133 82.2600 XLON 1301959818631338
2025-09-25 11:23:24 BST 68 82.2600 XLON 1301959818631440
2025-09-25 11:23:24 BST 62 82.2600 XLON 1301959818631441
2025-09-25 11:24:26 BST 127 82.2200 XLON 1301959818631495
2025-09-25 11:25:55 BST 132 82.1800 XLON 1301959818631579
2025-09-25 11:26:57 BST 33 82.1600 XLON 1301959818631736
2025-09-25 11:26:57 BST 101 82.1600 XLON 1301959818631737
2025-09-25 11:27:13 BST 131 82.1200 XLON 1301959818631779
2025-09-25 11:28:00 BST 32 82.1200 XLON 1301959818631853
2025-09-25 11:28:00 BST 98
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-25 08:56:25 BST 133 82.4600 XLON 1301959818618967
2025-09-25 08:56:31 BST 133 82.4200 XLON 1301959818618977
2025-09-25 08:57:21 BST 130 82.3800 XLON 1301959818619040
2025-09-25 09:01:32 BST 87 82.3600 XLON 1301959818619266
2025-09-25 09:01:45 BST 128 82.3200 XLON 1301959818619294
2025-09-25 09:03:43 BST 131 82.2600 XLON 1301959818619443
2025-09-25 09:05:10 BST 51 82.2200 XLON 1301959818619519
2025-09-25 09:05:10 BST 27 82.2200 XLON 1301959818619520
2025-09-25 09:05:10 BST 56 82.2200 XLON 1301959818619521
2025-09-25 09:10:00 BST 22 82.2600 XLON 1301959818619812
2025-09-25 09:10:00 BST 109 82.2600 XLON 1301959818619813
2025-09-25 09:12:25 BST 129 82.2200 XLON 1301959818620054
2025-09-25 09:13:16 BST 127 82.2400 XLON 1301959818620127
2025-09-25 09:13:29 BST 129 82.2200 XLON 1301959818620190
2025-09-25 09:16:22 BST 74 82.1800 XLON 1301959818620411
2025-09-25 09:16:22 BST 12 82.1800 XLON 1301959818620412
2025-09-25 09:16:31 BST 67 82.1200 XLON 1301959818620419
2025-09-25 09:16:31 BST 61 82.1200 XLON 1301959818620420
2025-09-25 09:18:05 BST 99 82.0800 XLON 1301959818620608
2025-09-25 09:18:05 BST 33 82.0800 XLON 1301959818620609
2025-09-25 09:18:10 BST 59 82.0600 XLON 1301959818620629
2025-09-25 09:18:10 BST 47 82.0600 XLON 1301959818620630
2025-09-25 09:18:11 BST 23 82.0600 XLON 1301959818620631
2025-09-25 09:19:30 BST 15 82.1000 XLON 1301959818620786
2025-09-25 09:19:30 BST 47 82.1000 XLON 1301959818620787
2025-09-25 09:20:14 BST 3 82.1000 XLON 1301959818620887
2025-09-25 09:20:14 BST 47 82.1000 XLON 1301959818620888
2025-09-25 09:20:54 BST 90 82.1400 XLON 1301959818620937
2025-09-25 09:20:54 BST 43 82.1400 XLON 1301959818620938
2025-09-25 09:20:54 BST 17 82.1400 XLON 1301959818620939
2025-09-25 09:22:28 BST 17 82.1800 XLON 1301959818621087
2025-09-25 09:22:28 BST 33 82.1800 XLON 1301959818621088
2025-09-25 09:22:45 BST 17 82.1800 XLON 1301959818621092
2025-09-25 09:22:45 BST 33 82.1800 XLON 1301959818621093
2025-09-25 09:22:50 BST 17 82.1800 XLON 1301959818621098
2025-09-25 09:22:50 BST 1 82.1800 XLON 1301959818621099
2025-09-25 09:22:51 BST 1 82.1800 XLON 1301959818621100
2025-09-25 09:23:03 BST 17 82.1800 XLON 1301959818621114
2025-09-25 09:23:08 BST 17 82.1800 XLON 1301959818621115
2025-09-25 09:23:10 BST 18 82.1800 XLON 1301959818621121
2025-09-25 09:23:16 BST 18 82.1800 XLON 1301959818621123
2025-09-25 09:23:32 BST 18 82.1800 XLON 1301959818621149
2025-09-25 09:23:36 BST 1 82.1800 XLON 1301959818621150
2025-09-25 09:23:51 BST 18 82.1800 XLON 1301959818621153
2025-09-25 09:24:21 BST 1 82.1800 XLON 1301959818621186
2025-09-25 09:24:21 BST 59 82.1800 XLON 1301959818621187
2025-09-25 09:24:44 BST 133 82.1600 XLON 1301959818621241
2025-09-25 09:24:45 BST 90 82.1400 XLON 1301959818621244
2025-09-25 09:24:45 BST 27 82.1400 XLON 1301959818621245
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621246
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621247
2025-09-25 09:24:45 BST 59 82.1600 XLON 1301959818621248
2025-09-25 09:24:45 BST 18 82.1600 XLON 1301959818621249
2025-09-25 09:24:45 BST 78 82.1600 XLON 1301959818621250
2025-09-25 09:24:45 BST 127 82.1200 XLON 1301959818621251
2025-09-25 09:24:45 BST 18 82.1000 XLON 1301959818621256
2025-09-25 09:24:45 BST 10 82.1000 XLON 1301959818621257
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621258
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621259
2025-09-25 09:24:45 BST 70 82.1200 XLON 1301959818621260
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621261
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621262
2025-09-25 09:24:45 BST 71 82.1200 XLON 1301959818621263
2025-09-25 09:24:45 BST 27 82.1200 XLON 1301959818621264
2025-09-25 09:24:45 BST 18 82.1200 XLON 1301959818621265
2025-09-25 09:24:45 BST 80 82.1200 XLON 1301959818621266
2025-09-25 09:24:45 BST 8 82.1200 XLON 1301959818621267
2025-09-25 09:24:50 BST 59 82.1000 XLON 1301959818621268
2025-09-25 09:24:50 BST 133 82.0800 XLON 1301959818621270
2025-09-25 09:24:50 BST 27 82.0800 XLON 1301959818621275
2025-09-25 09:24:50 BST 30 82.0800 XLON 1301959818621276
2025-09-25 09:24:50 BST 12 82.0800 XLON 1301959818621277
2025-09-25 09:24:50 BST 46 82.0800 XLON 1301959818621278
2025-09-25 09:24:50 BST 59 82.0800 XLON 1301959818621279
2025-09-25 09:24:51 BST 144 82.0600 XLON 1301959818621281
2025-09-25 09:26:12 BST 23 82.0800 XLON 1301959818621368
2025-09-25 09:26:12 BST 51 82.0800 XLON 1301959818621369
2025-09-25 09:26:12 BST 3 82.0800 XLON 1301959818621370
2025-09-25 09:26:12 BST 1 82.0800 XLON 1301959818621371
2025-09-25 09:26:12 BST 10 82.0800 XLON 1301959818621372
2025-09-25 09:26:52 BST 19 82.0800 XLON 1301959818621409
2025-09-25 09:26:52 BST 35 82.0800 XLON 1301959818621410
2025-09-25 09:26:52 BST 36 82.0800 XLON 1301959818621411
2025-09-25 09:26:52 BST 15 82.0800 XLON 1301959818621412
2025-09-25 09:28:28 BST 128 82.0600 XLON 1301959818621587
2025-09-25 09:28:28 BST 27 82.0600 XLON 1301959818621591
2025-09-25 09:28:28 BST 65 82.0600 XLON 1301959818621592
2025-09-25 09:29:28 BST 129 82.0200 XLON 1301959818621698
2025-09-25 09:29:31 BST 130 81.9800 XLON 1301959818621718
2025-09-25 09:31:21 BST 134 82.0600 XLON 1301959818621939
2025-09-25 09:33:03 BST 25 82.1400 XLON 1301959818622123
2025-09-25 09:33:03 BST 9 82.1400 XLON 1301959818622124
2025-09-25 09:33:14 BST 108 82.1200 XLON 1301959818622135
2025-09-25 09:34:34 BST 17 82.1800 XLON 1301959818622232
2025-09-25 09:35:04 BST 18 82.1800 XLON 1301959818622351
2025-09-25 09:35:04 BST 73 82.1800 XLON 1301959818622352
2025-09-25 09:35:12 BST 18 82.1800 XLON 1301959818622378
2025-09-25 09:37:58 BST 11 82.3000 XLON 1301959818622623
2025-09-25 09:37:58 BST 24 82.3000 XLON 1301959818622624
2025-09-25 09:38:16 BST 20 82.3000 XLON 1301959818622645
2025-09-25 09:38:43 BST 3 82.3000 XLON 1301959818622661
2025-09-25 09:38:53 BST 20 82.3000 XLON 1301959818622665
2025-09-25 09:39:30 BST 3 82.3000 XLON 1301959818622732
2025-09-25 09:39:30 BST 21 82.3000 XLON 1301959818622733
2025-09-25 09:39:31 BST 32 82.3000 XLON 1301959818622734
2025-09-25 09:40:24 BST 5 82.3400 XLON 1301959818622764
2025-09-25 09:40:24 BST 18 82.3400 XLON 1301959818622765
2025-09-25 09:40:25 BST 127 82.3200 XLON 1301959818622768
2025-09-25 09:40:25 BST 73 82.3200 XLON 1301959818622771
2025-09-25 09:40:25 BST 90 82.3200 XLON 1301959818622772
2025-09-25 09:40:25 BST 10 82.3200 XLON 1301959818622773
2025-09-25 09:42:13 BST 73 82.3600 XLON 1301959818623074
2025-09-25 09:42:13 BST 70 82.3600 XLON 1301959818623075
2025-09-25 09:42:28 BST 131 82.3600 XLON 1301959818623098
2025-09-25 09:42:32 BST 75 82.3600 XLON 1301959818623122
2025-09-25 09:43:41 BST 31 82.3800 XLON 1301959818623236
2025-09-25 09:43:41 BST 17 82.3800 XLON 1301959818623237
2025-09-25 09:43:41 BST 134 82.3600 XLON 1301959818623241
2025-09-25 09:44:45 BST 37 82.4000 XLON 1301959818623378
2025-09-25 09:45:25 BST 20 82.4000 XLON 1301959818623432
2025-09-25 09:45:25 BST 32 82.4000 XLON 1301959818623433
2025-09-25 09:45:33 BST 20 82.4000 XLON 1301959818623446
2025-09-25 09:46:23 BST 10 82.4200 XLON 1301959818623527
2025-09-25 09:46:23 BST 20 82.4200 XLON 1301959818623528
2025-09-25 09:46:51 BST 16 82.4400 XLON 1301959818623549
2025-09-25 09:46:51 BST 11 82.4400 XLON 1301959818623550
2025-09-25 09:47:15 BST 20 82.4400 XLON 1301959818623573
2025-09-25 09:47:16 BST 20 82.4400 XLON 1301959818623574
2025-09-25 09:47:43 BST 27 82.4600 XLON 1301959818623591
2025-09-25 09:47:43 BST 73 82.4600 XLON 1301959818623592
2025-09-25 09:47:43 BST 25 82.4600 XLON 1301959818623593
2025-09-25 09:47:44 BST 21 82.4600 XLON 1301959818623594
2025-09-25 09:47:44 BST 43 82.4600 XLON 1301959818623595
2025-09-25 09:49:02 BST 134 82.4800 XLON 1301959818623697
2025-09-25 09:49:12 BST 20 82.4800 XLON 1301959818623708
2025-09-25 09:50:30 BST 73 82.5000 XLON 1301959818623784
2025-09-25 09:50:30 BST 47 82.5000 XLON 1301959818623785
2025-09-25 09:50:30 BST 131 82.4800 XLON 1301959818623786
2025-09-25 09:51:37 BST 21 82.4400 XLON 1301959818623853
2025-09-25 09:51:37 BST 33 82.4400 XLON 1301959818623854
2025-09-25 09:51:37 BST 13 82.4400 XLON 1301959818623855
2025-09-25 09:52:12 BST 2 82.4400 XLON 1301959818623899
2025-09-25 09:52:12 BST 27 82.4400 XLON 1301959818623900
2025-09-25 09:52:12 BST 105 82.4400 XLON 1301959818623901
2025-09-25 09:52:12 BST 22 82.4400 XLON 1301959818623902
2025-09-25 09:52:12 BST 4 82.4400 XLON 1301959818623903
2025-09-25 09:52:19 BST 130 82.4200 XLON 1301959818623909
2025-09-25 09:54:56 BST 131 82.3800 XLON 1301959818624174
2025-09-25 09:54:56 BST 99 82.4000 XLON 1301959818624176
2025-09-25 09:57:13 BST 20 82.4200 XLON 1301959818624339
2025-09-25 09:57:13 BST 33 82.4200 XLON 1301959818624340
2025-09-25 09:57:21 BST 134 82.4000 XLON 1301959818624355
2025-09-25 09:58:22 BST 27 82.3800 XLON 1301959818624436
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624437
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624438
2025-09-25 09:58:54 BST 133 82.3600 XLON 1301959818624514
2025-09-25 10:00:12 BST 3 82.3400 XLON 1301959818624635
2025-09-25 10:00:12 BST 35 82.3400 XLON 1301959818624636
2025-09-25 10:00:12 BST 21 82.3400 XLON 1301959818624637
2025-09-25 10:00:12 BST 2 82.3400 XLON 1301959818624638
2025-09-25 10:00:42 BST 21 82.3400 XLON 1301959818624660
2025-09-25 10:00:42 BST 27 82.3400 XLON 1301959818624661
2025-09-25 10:00:42 BST 60 82.3400 XLON 1301959818624662
2025-09-25 10:02:26 BST 23 82.3800 XLON 1301959818624804
2025-09-25 10:02:26 BST 27 82.3800 XLON 1301959818624805
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624806
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624807
2025-09-25 10:02:35 BST 131 82.3600 XLON 1301959818624825
2025-09-25 10:02:35 BST 67 82.3600 XLON 1301959818624829
2025-09-25 10:04:26 BST 42 82.3600 XLON 1301959818624953
2025-09-25 10:04:26 BST 91 82.3600 XLON 1301959818624954
2025-09-25 10:05:21 BST 21 82.3600 XLON 1301959818624998
2025-09-25 10:05:54 BST 102 82.4000 XLON 1301959818625059
2025-09-25 10:05:54 BST 31 82.4000 XLON 1301959818625060
2025-09-25 10:08:20 BST 107 82.4200 XLON 1301959818625182
2025-09-25 10:08:20 BST 21 82.4200 XLON 1301959818625183
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625201
2025-09-25 10:08:39 BST 21 82.4200 XLON 1301959818625202
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625203
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625260
2025-09-25 10:09:32 BST 27 82.4200 XLON 1301959818625261
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625262
2025-09-25 10:10:16 BST 22 82.4200 XLON 1301959818625338
2025-09-25 10:11:07 BST 73 82.3800 XLON 1301959818625406
2025-09-25 10:11:07 BST 80 82.3800 XLON 1301959818625407
2025-09-25 10:11:07 BST 15 82.3800 XLON 1301959818625408
2025-09-25 10:11:07 BST 30 82.3800 XLON 1301959818625409
2025-09-25 10:11:07 BST 27 82.3800 XLON 1301959818625410
2025-09-25 10:11:09 BST 17 82.3800 XLON 1301959818625411
2025-09-25 10:11:10 BST 17 82.3800 XLON 1301959818625413
2025-09-25 10:11:15 BST 20 82.3800 XLON 1301959818625423
2025-09-25 10:11:22 BST 22 82.3800 XLON 1301959818625431
2025-09-25 10:11:32 BST 22 82.3800 XLON 1301959818625445
2025-09-25 10:11:41 BST 134 82.3600 XLON 1301959818625478
2025-09-25 10:12:17 BST 127 82.3200 XLON 1301959818625496
2025-09-25 10:15:15 BST 68 82.3800 XLON 1301959818625733
2025-09-25 10:15:15 BST 16 82.3800 XLON 1301959818625734
2025-09-25 10:15:32 BST 77 82.3600 XLON 1301959818625771
2025-09-25 10:15:32 BST 53 82.3600 XLON 1301959818625772
2025-09-25 10:15:32 BST 19 82.3800 XLON 1301959818625773
2025-09-25 10:15:32 BST 47 82.3800 XLON 1301959818625774
2025-09-25 10:15:32 BST 73 82.3800 XLON 1301959818625775
2025-09-25 10:15:32 BST 79 82.3800 XLON 1301959818625776
2025-09-25 10:15:32 BST 10 82.3800 XLON 1301959818625777
2025-09-25 10:15:32 BST 84 82.3800 XLON 1301959818625778
2025-09-25 10:15:36 BST 134 82.3200 XLON 1301959818625787
2025-09-25 10:15:41 BST 131 82.2800 XLON 1301959818625791
2025-09-25 10:15:57 BST 96 82.2400 XLON 1301959818625830
2025-09-25 10:15:57 BST 33 82.2400 XLON 1301959818625831
2025-09-25 10:19:32 BST 132 82.3400 XLON 1301959818626171
2025-09-25 10:23:22 BST 100 82.3400 XLON 1301959818626409
2025-09-25 10:25:26 BST 77 82.3600 XLON 1301959818626569
2025-09-25 10:25:26 BST 27 82.3600 XLON 1301959818626570
2025-09-25 10:25:26 BST 20 82.3600 XLON 1301959818626571
2025-09-25 10:25:26 BST 7 82.3600 XLON 1301959818626572
2025-09-25 10:25:27 BST 11 82.3600 XLON 1301959818626573
2025-09-25 10:25:27 BST 5 82.3600 XLON 1301959818626574
2025-09-25 10:25:45 BST 20 82.3600 XLON 1301959818626643
2025-09-25 10:25:45 BST 77 82.3600 XLON 1301959818626644
2025-09-25 10:26:53 BST 20 82.3600 XLON 1301959818626776
2025-09-25 10:26:53 BST 8 82.3600 XLON 1301959818626777
2025-09-25 10:27:35 BST 20 82.3600 XLON 1301959818626806
2025-09-25 10:28:10 BST 20 82.3600 XLON 1301959818626856
2025-09-25 10:28:10 BST 78 82.3600 XLON 1301959818626857
2025-09-25 10:28:24 BST 18 82.3600 XLON 1301959818626876
2025-09-25 10:28:25 BST 73 82.3600 XLON 1301959818626877
2025-09-25 10:28:25 BST 83 82.3600 XLON 1301959818626878
2025-09-25 10:28:25 BST 31 82.3600 XLON 1301959818626879
2025-09-25 10:28:25 BST 139 82.3600 XLON 1301959818626880
2025-09-25 10:28:26 BST 132 82.3200 XLON 1301959818626881
2025-09-25 10:28:46 BST 133 82.2800 XLON 1301959818626933
2025-09-25 10:29:26 BST 122 82.2200 XLON 1301959818626951
2025-09-25 10:29:26 BST 9 82.2200 XLON 1301959818626952
2025-09-25 10:29:31 BST 17 82.1800 XLON 1301959818626958
2025-09-25 10:29:31 BST 114 82.1800 XLON 1301959818626959
2025-09-25 10:30:00 BST 132 82.1800 XLON 1301959818626976
2025-09-25 10:30:15 BST 134 82.1800 XLON 1301959818627018
2025-09-25 10:30:54 BST 10 82.2200 XLON 1301959818627103
2025-09-25 10:32:21 BST 117 82.2200 XLON 1301959818627241
2025-09-25 10:33:06 BST 134 82.1800 XLON 1301959818627274
2025-09-25 10:37:47 BST 89 82.2600 XLON 1301959818627572
2025-09-25 10:39:20 BST 127 82.2600 XLON 1301959818627676
2025-09-25 10:39:20 BST 80 82.2600 XLON 1301959818627678
2025-09-25 10:39:20 BST 6 82.2600 XLON 1301959818627679
2025-09-25 10:39:20 BST 92 82.2800 XLON 1301959818627680
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627681
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627682
2025-09-25 10:39:20 BST 53 82.2800 XLON 1301959818627683
2025-09-25 10:40:27 BST 131 82.2600 XLON 1301959818627718
2025-09-25 10:41:42 BST 130 82.2200 XLON 1301959818627792
2025-09-25 10:42:50 BST 130 82.1800 XLON 1301959818627864
2025-09-25 10:45:18 BST 133 82.1200 XLON 1301959818628179
2025-09-25 10:45:30 BST 127 82.0800 XLON 1301959818628216
2025-09-25 10:46:39 BST 132 82.1000 XLON 1301959818628342
2025-09-25 10:48:04 BST 93 82.1200 XLON 1301959818628453
2025-09-25 10:48:04 BST 37 82.1200 XLON 1301959818628454
2025-09-25 10:49:32 BST 14 82.1000 XLON 1301959818628541
2025-09-25 10:49:32 BST 5 82.1000 XLON 1301959818628542
2025-09-25 10:49:51 BST 16 82.1000 XLON 1301959818628570
2025-09-25 10:49:51 BST 24 82.1000 XLON 1301959818628571
2025-09-25 10:51:50 BST 133 82.0600 XLON 1301959818628860
2025-09-25 10:51:50 BST 92 82.0800 XLON 1301959818628862
2025-09-25 10:51:50 BST 23 82.0800 XLON 1301959818628863
2025-09-25 10:51:50 BST 82 82.0800 XLON 1301959818628864
2025-09-25 10:51:50 BST 57 82.0800 XLON 1301959818628865
2025-09-25 10:56:08 BST 17 82.1000 XLON 1301959818629156
2025-09-25 10:56:08 BST 13 82.1000 XLON 1301959818629157
2025-09-25 10:56:22 BST 19 82.1000 XLON 1301959818629204
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629214
2025-09-25 10:56:52 BST 8 82.1000 XLON 1301959818629215
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629216
2025-09-25 10:56:52 BST 68 82.1000 XLON 1301959818629217
2025-09-25 10:56:52 BST 33 82.1000 XLON 1301959818629218
2025-09-25 10:57:13 BST 19 82.1000 XLON 1301959818629230
2025-09-25 11:00:40 BST 129 82.1200 XLON 1301959818629688
2025-09-25 11:00:40 BST 92 82.1200 XLON 1301959818629689
2025-09-25 11:00:40 BST 38 82.1200 XLON 1301959818629690
2025-09-25 11:00:40 BST 82 82.1200 XLON 1301959818629691
2025-09-25 11:04:54 BST 3 82.1600 XLON 1301959818630001
2025-09-25 11:05:20 BST 24 82.1800 XLON 1301959818630033
2025-09-25 11:05:20 BST 92 82.1800 XLON 1301959818630034
2025-09-25 11:06:04 BST 133 82.2000 XLON 1301959818630100
2025-09-25 11:06:04 BST 120 82.2000 XLON 1301959818630101
2025-09-25 11:06:04 BST 77 82.2000 XLON 1301959818630102
2025-09-25 11:09:07 BST 92 82.3000 XLON 1301959818630357
2025-09-25 11:09:07 BST 43 82.3000 XLON 1301959818630358
2025-09-25 11:09:07 BST 13 82.3000 XLON 1301959818630359
2025-09-25 11:11:55 BST 128 82.2800 XLON 1301959818630582
2025-09-25 11:11:55 BST 92 82.3000 XLON 1301959818630586
2025-09-25 11:11:55 BST 110 82.3000 XLON 1301959818630587
2025-09-25 11:11:55 BST 23 82.3000 XLON 1301959818630588
2025-09-25 11:11:55 BST 34 82.3000 XLON 1301959818630589
2025-09-25 11:11:55 BST 10 82.3000 XLON 1301959818630590
2025-09-25 11:11:55 BST 7 82.3000 XLON 1301959818630591
2025-09-25 11:11:55 BST 50 82.3000 XLON 1301959818630592
2025-09-25 11:12:11 BST 64 82.2800 XLON 1301959818630604
2025-09-25 11:12:11 BST 7 82.2800 XLON 1301959818630605
2025-09-25 11:16:16 BST 42 82.3600 XLON 1301959818630881
2025-09-25 11:16:16 BST 7 82.3600 XLON 1301959818630882
2025-09-25 11:17:05 BST 55 82.4200 XLON 1301959818630945
2025-09-25 11:18:31 BST 129 82.4200 XLON 1301959818631033
2025-09-25 11:18:31 BST 39 82.4200 XLON 1301959818631036
2025-09-25 11:18:31 BST 34 82.4200 XLON 1301959818631037
2025-09-25 11:18:43 BST 131 82.4200 XLON 1301959818631057
2025-09-25 11:18:43 BST 40 82.4200 XLON 1301959818631063
2025-09-25 11:18:43 BST 79 82.4200 XLON 1301959818631064
2025-09-25 11:18:43 BST 78 82.4200 XLON 1301959818631065
2025-09-25 11:18:43 BST 92 82.4200 XLON 1301959818631066
2025-09-25 11:18:43 BST 33 82.4200 XLON 1301959818631067
2025-09-25 11:18:43 BST 4 82.4400 XLON 1301959818631068
2025-09-25 11:18:43 BST 21 82.4000 XLON 1301959818631072
2025-09-25 11:18:43 BST 108 82.4000 XLON 1301959818631073
2025-09-25 11:18:44 BST 3 82.3600 XLON 1301959818631076
2025-09-25 11:19:21 BST 125 82.3600 XLON 1301959818631096
2025-09-25 11:19:21 BST 70 82.3800 XLON 1301959818631101
2025-09-25 11:19:21 BST 10 82.3800 XLON 1301959818631102
2025-09-25 11:19:21 BST 92 82.3800 XLON 1301959818631103
2025-09-25 11:19:21 BST 27 82.3800 XLON 1301959818631104
2025-09-25 11:19:21 BST 33 82.3800 XLON 1301959818631105
2025-09-25 11:19:21 BST 80 82.3800 XLON 1301959818631106
2025-09-25 11:19:21 BST 14 82.3800 XLON 1301959818631107
2025-09-25 11:20:27 BST 71 82.3600 XLON 1301959818631210
2025-09-25 11:20:35 BST 63 82.3600 XLON 1301959818631226
2025-09-25 11:20:36 BST 107 82.3200 XLON 1301959818631231
2025-09-25 11:20:36 BST 23 82.3200 XLON 1301959818631232
2025-09-25 11:22:00 BST 133 82.2600 XLON 1301959818631338
2025-09-25 11:23:24 BST 68 82.2600 XLON 1301959818631440
2025-09-25 11:23:24 BST 62 82.2600 XLON 1301959818631441
2025-09-25 11:24:26 BST 127 82.2200 XLON 1301959818631495
2025-09-25 11:25:55 BST 132 82.1800 XLON 1301959818631579
2025-09-25 11:26:57 BST 33 82.1600 XLON 1301959818631736
2025-09-25 11:26:57 BST 101 82.1600 XLON 1301959818631737
2025-09-25 11:27:13 BST 131 82.1200 XLON 1301959818631779
2025-09-25 11:28:00 BST 32 82.1200 XLON 1301959818631853
2025-09-25 11:28:00 BST 98
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-25 08:56:25 BST 133 82.4600 XLON 1301959818618967
2025-09-25 08:56:31 BST 133 82.4200 XLON 1301959818618977
2025-09-25 08:57:21 BST 130 82.3800 XLON 1301959818619040
2025-09-25 09:01:32 BST 87 82.3600 XLON 1301959818619266
2025-09-25 09:01:45 BST 128 82.3200 XLON 1301959818619294
2025-09-25 09:03:43 BST 131 82.2600 XLON 1301959818619443
2025-09-25 09:05:10 BST 51 82.2200 XLON 1301959818619519
2025-09-25 09:05:10 BST 27 82.2200 XLON 1301959818619520
2025-09-25 09:05:10 BST 56 82.2200 XLON 1301959818619521
2025-09-25 09:10:00 BST 22 82.2600 XLON 1301959818619812
2025-09-25 09:10:00 BST 109 82.2600 XLON 1301959818619813
2025-09-25 09:12:25 BST 129 82.2200 XLON 1301959818620054
2025-09-25 09:13:16 BST 127 82.2400 XLON 1301959818620127
2025-09-25 09:13:29 BST 129 82.2200 XLON 1301959818620190
2025-09-25 09:16:22 BST 74 82.1800 XLON 1301959818620411
2025-09-25 09:16:22 BST 12 82.1800 XLON 1301959818620412
2025-09-25 09:16:31 BST 67 82.1200 XLON 1301959818620419
2025-09-25 09:16:31 BST 61 82.1200 XLON 1301959818620420
2025-09-25 09:18:05 BST 99 82.0800 XLON 1301959818620608
2025-09-25 09:18:05 BST 33 82.0800 XLON 1301959818620609
2025-09-25 09:18:10 BST 59 82.0600 XLON 1301959818620629
2025-09-25 09:18:10 BST 47 82.0600 XLON 1301959818620630
2025-09-25 09:18:11 BST 23 82.0600 XLON 1301959818620631
2025-09-25 09:19:30 BST 15 82.1000 XLON 1301959818620786
2025-09-25 09:19:30 BST 47 82.1000 XLON 1301959818620787
2025-09-25 09:20:14 BST 3 82.1000 XLON 1301959818620887
2025-09-25 09:20:14 BST 47 82.1000 XLON 1301959818620888
2025-09-25 09:20:54 BST 90 82.1400 XLON 1301959818620937
2025-09-25 09:20:54 BST 43 82.1400 XLON 1301959818620938
2025-09-25 09:20:54 BST 17 82.1400 XLON 1301959818620939
2025-09-25 09:22:28 BST 17 82.1800 XLON 1301959818621087
2025-09-25 09:22:28 BST 33 82.1800 XLON 1301959818621088
2025-09-25 09:22:45 BST 17 82.1800 XLON 1301959818621092
2025-09-25 09:22:45 BST 33 82.1800 XLON 1301959818621093
2025-09-25 09:22:50 BST 17 82.1800 XLON 1301959818621098
2025-09-25 09:22:50 BST 1 82.1800 XLON 1301959818621099
2025-09-25 09:22:51 BST 1 82.1800 XLON 1301959818621100
2025-09-25 09:23:03 BST 17 82.1800 XLON 1301959818621114
2025-09-25 09:23:08 BST 17 82.1800 XLON 1301959818621115
2025-09-25 09:23:10 BST 18 82.1800 XLON 1301959818621121
2025-09-25 09:23:16 BST 18 82.1800 XLON 1301959818621123
2025-09-25 09:23:32 BST 18 82.1800 XLON 1301959818621149
2025-09-25 09:23:36 BST 1 82.1800 XLON 1301959818621150
2025-09-25 09:23:51 BST 18 82.1800 XLON 1301959818621153
2025-09-25 09:24:21 BST 1 82.1800 XLON 1301959818621186
2025-09-25 09:24:21 BST 59 82.1800 XLON 1301959818621187
2025-09-25 09:24:44 BST 133 82.1600 XLON 1301959818621241
2025-09-25 09:24:45 BST 90 82.1400 XLON 1301959818621244
2025-09-25 09:24:45 BST 27 82.1400 XLON 1301959818621245
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621246
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621247
2025-09-25 09:24:45 BST 59 82.1600 XLON 1301959818621248
2025-09-25 09:24:45 BST 18 82.1600 XLON 1301959818621249
2025-09-25 09:24:45 BST 78 82.1600 XLON 1301959818621250
2025-09-25 09:24:45 BST 127 82.1200 XLON 1301959818621251
2025-09-25 09:24:45 BST 18 82.1000 XLON 1301959818621256
2025-09-25 09:24:45 BST 10 82.1000 XLON 1301959818621257
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621258
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621259
2025-09-25 09:24:45 BST 70 82.1200 XLON 1301959818621260
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621261
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621262
2025-09-25 09:24:45 BST 71 82.1200 XLON 1301959818621263
2025-09-25 09:24:45 BST 27 82.1200 XLON 1301959818621264
2025-09-25 09:24:45 BST 18 82.1200 XLON 1301959818621265
2025-09-25 09:24:45 BST 80 82.1200 XLON 1301959818621266
2025-09-25 09:24:45 BST 8 82.1200 XLON 1301959818621267
2025-09-25 09:24:50 BST 59 82.1000 XLON 1301959818621268
2025-09-25 09:24:50 BST 133 82.0800 XLON 1301959818621270
2025-09-25 09:24:50 BST 27 82.0800 XLON 1301959818621275
2025-09-25 09:24:50 BST 30 82.0800 XLON 1301959818621276
2025-09-25 09:24:50 BST 12 82.0800 XLON 1301959818621277
2025-09-25 09:24:50 BST 46 82.0800 XLON 1301959818621278
2025-09-25 09:24:50 BST 59 82.0800 XLON 1301959818621279
2025-09-25 09:24:51 BST 144 82.0600 XLON 1301959818621281
2025-09-25 09:26:12 BST 23 82.0800 XLON 1301959818621368
2025-09-25 09:26:12 BST 51 82.0800 XLON 1301959818621369
2025-09-25 09:26:12 BST 3 82.0800 XLON 1301959818621370
2025-09-25 09:26:12 BST 1 82.0800 XLON 1301959818621371
2025-09-25 09:26:12 BST 10 82.0800 XLON 1301959818621372
2025-09-25 09:26:52 BST 19 82.0800 XLON 1301959818621409
2025-09-25 09:26:52 BST 35 82.0800 XLON 1301959818621410
2025-09-25 09:26:52 BST 36 82.0800 XLON 1301959818621411
2025-09-25 09:26:52 BST 15 82.0800 XLON 1301959818621412
2025-09-25 09:28:28 BST 128 82.0600 XLON 1301959818621587
2025-09-25 09:28:28 BST 27 82.0600 XLON 1301959818621591
2025-09-25 09:28:28 BST 65 82.0600 XLON 1301959818621592
2025-09-25 09:29:28 BST 129 82.0200 XLON 1301959818621698
2025-09-25 09:29:31 BST 130 81.9800 XLON 1301959818621718
2025-09-25 09:31:21 BST 134 82.0600 XLON 1301959818621939
2025-09-25 09:33:03 BST 25 82.1400 XLON 1301959818622123
2025-09-25 09:33:03 BST 9 82.1400 XLON 1301959818622124
2025-09-25 09:33:14 BST 108 82.1200 XLON 1301959818622135
2025-09-25 09:34:34 BST 17 82.1800 XLON 1301959818622232
2025-09-25 09:35:04 BST 18 82.1800 XLON 1301959818622351
2025-09-25 09:35:04 BST 73 82.1800 XLON 1301959818622352
2025-09-25 09:35:12 BST 18 82.1800 XLON 1301959818622378
2025-09-25 09:37:58 BST 11 82.3000 XLON 1301959818622623
2025-09-25 09:37:58 BST 24 82.3000 XLON 1301959818622624
2025-09-25 09:38:16 BST 20 82.3000 XLON 1301959818622645
2025-09-25 09:38:43 BST 3 82.3000 XLON 1301959818622661
2025-09-25 09:38:53 BST 20 82.3000 XLON 1301959818622665
2025-09-25 09:39:30 BST 3 82.3000 XLON 1301959818622732
2025-09-25 09:39:30 BST 21 82.3000 XLON 1301959818622733
2025-09-25 09:39:31 BST 32 82.3000 XLON 1301959818622734
2025-09-25 09:40:24 BST 5 82.3400 XLON 1301959818622764
2025-09-25 09:40:24 BST 18 82.3400 XLON 1301959818622765
2025-09-25 09:40:25 BST 127 82.3200 XLON 1301959818622768
2025-09-25 09:40:25 BST 73 82.3200 XLON 1301959818622771
2025-09-25 09:40:25 BST 90 82.3200 XLON 1301959818622772
2025-09-25 09:40:25 BST 10 82.3200 XLON 1301959818622773
2025-09-25 09:42:13 BST 73 82.3600 XLON 1301959818623074
2025-09-25 09:42:13 BST 70 82.3600 XLON 1301959818623075
2025-09-25 09:42:28 BST 131 82.3600 XLON 1301959818623098
2025-09-25 09:42:32 BST 75 82.3600 XLON 1301959818623122
2025-09-25 09:43:41 BST 31 82.3800 XLON 1301959818623236
2025-09-25 09:43:41 BST 17 82.3800 XLON 1301959818623237
2025-09-25 09:43:41 BST 134 82.3600 XLON 1301959818623241
2025-09-25 09:44:45 BST 37 82.4000 XLON 1301959818623378
2025-09-25 09:45:25 BST 20 82.4000 XLON 1301959818623432
2025-09-25 09:45:25 BST 32 82.4000 XLON 1301959818623433
2025-09-25 09:45:33 BST 20 82.4000 XLON 1301959818623446
2025-09-25 09:46:23 BST 10 82.4200 XLON 1301959818623527
2025-09-25 09:46:23 BST 20 82.4200 XLON 1301959818623528
2025-09-25 09:46:51 BST 16 82.4400 XLON 1301959818623549
2025-09-25 09:46:51 BST 11 82.4400 XLON 1301959818623550
2025-09-25 09:47:15 BST 20 82.4400 XLON 1301959818623573
2025-09-25 09:47:16 BST 20 82.4400 XLON 1301959818623574
2025-09-25 09:47:43 BST 27 82.4600 XLON 1301959818623591
2025-09-25 09:47:43 BST 73 82.4600 XLON 1301959818623592
2025-09-25 09:47:43 BST 25 82.4600 XLON 1301959818623593
2025-09-25 09:47:44 BST 21 82.4600 XLON 1301959818623594
2025-09-25 09:47:44 BST 43 82.4600 XLON 1301959818623595
2025-09-25 09:49:02 BST 134 82.4800 XLON 1301959818623697
2025-09-25 09:49:12 BST 20 82.4800 XLON 1301959818623708
2025-09-25 09:50:30 BST 73 82.5000 XLON 1301959818623784
2025-09-25 09:50:30 BST 47 82.5000 XLON 1301959818623785
2025-09-25 09:50:30 BST 131 82.4800 XLON 1301959818623786
2025-09-25 09:51:37 BST 21 82.4400 XLON 1301959818623853
2025-09-25 09:51:37 BST 33 82.4400 XLON 1301959818623854
2025-09-25 09:51:37 BST 13 82.4400 XLON 1301959818623855
2025-09-25 09:52:12 BST 2 82.4400 XLON 1301959818623899
2025-09-25 09:52:12 BST 27 82.4400 XLON 1301959818623900
2025-09-25 09:52:12 BST 105 82.4400 XLON 1301959818623901
2025-09-25 09:52:12 BST 22 82.4400 XLON 1301959818623902
2025-09-25 09:52:12 BST 4 82.4400 XLON 1301959818623903
2025-09-25 09:52:19 BST 130 82.4200 XLON 1301959818623909
2025-09-25 09:54:56 BST 131 82.3800 XLON 1301959818624174
2025-09-25 09:54:56 BST 99 82.4000 XLON 1301959818624176
2025-09-25 09:57:13 BST 20 82.4200 XLON 1301959818624339
2025-09-25 09:57:13 BST 33 82.4200 XLON 1301959818624340
2025-09-25 09:57:21 BST 134 82.4000 XLON 1301959818624355
2025-09-25 09:58:22 BST 27 82.3800 XLON 1301959818624436
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624437
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624438
2025-09-25 09:58:54 BST 133 82.3600 XLON 1301959818624514
2025-09-25 10:00:12 BST 3 82.3400 XLON 1301959818624635
2025-09-25 10:00:12 BST 35 82.3400 XLON 1301959818624636
2025-09-25 10:00:12 BST 21 82.3400 XLON 1301959818624637
2025-09-25 10:00:12 BST 2 82.3400 XLON 1301959818624638
2025-09-25 10:00:42 BST 21 82.3400 XLON 1301959818624660
2025-09-25 10:00:42 BST 27 82.3400 XLON 1301959818624661
2025-09-25 10:00:42 BST 60 82.3400 XLON 1301959818624662
2025-09-25 10:02:26 BST 23 82.3800 XLON 1301959818624804
2025-09-25 10:02:26 BST 27 82.3800 XLON 1301959818624805
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624806
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624807
2025-09-25 10:02:35 BST 131 82.3600 XLON 1301959818624825
2025-09-25 10:02:35 BST 67 82.3600 XLON 1301959818624829
2025-09-25 10:04:26 BST 42 82.3600 XLON 1301959818624953
2025-09-25 10:04:26 BST 91 82.3600 XLON 1301959818624954
2025-09-25 10:05:21 BST 21 82.3600 XLON 1301959818624998
2025-09-25 10:05:54 BST 102 82.4000 XLON 1301959818625059
2025-09-25 10:05:54 BST 31 82.4000 XLON 1301959818625060
2025-09-25 10:08:20 BST 107 82.4200 XLON 1301959818625182
2025-09-25 10:08:20 BST 21 82.4200 XLON 1301959818625183
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625201
2025-09-25 10:08:39 BST 21 82.4200 XLON 1301959818625202
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625203
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625260
2025-09-25 10:09:32 BST 27 82.4200 XLON 1301959818625261
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625262
2025-09-25 10:10:16 BST 22 82.4200 XLON 1301959818625338
2025-09-25 10:11:07 BST 73 82.3800 XLON 1301959818625406
2025-09-25 10:11:07 BST 80 82.3800 XLON 1301959818625407
2025-09-25 10:11:07 BST 15 82.3800 XLON 1301959818625408
2025-09-25 10:11:07 BST 30 82.3800 XLON 1301959818625409
2025-09-25 10:11:07 BST 27 82.3800 XLON 1301959818625410
2025-09-25 10:11:09 BST 17 82.3800 XLON 1301959818625411
2025-09-25 10:11:10 BST 17 82.3800 XLON 1301959818625413
2025-09-25 10:11:15 BST 20 82.3800 XLON 1301959818625423
2025-09-25 10:11:22 BST 22 82.3800 XLON 1301959818625431
2025-09-25 10:11:32 BST 22 82.3800 XLON 1301959818625445
2025-09-25 10:11:41 BST 134 82.3600 XLON 1301959818625478
2025-09-25 10:12:17 BST 127 82.3200 XLON 1301959818625496
2025-09-25 10:15:15 BST 68 82.3800 XLON 1301959818625733
2025-09-25 10:15:15 BST 16 82.3800 XLON 1301959818625734
2025-09-25 10:15:32 BST 77 82.3600 XLON 1301959818625771
2025-09-25 10:15:32 BST 53 82.3600 XLON 1301959818625772
2025-09-25 10:15:32 BST 19 82.3800 XLON 1301959818625773
2025-09-25 10:15:32 BST 47 82.3800 XLON 1301959818625774
2025-09-25 10:15:32 BST 73 82.3800 XLON 1301959818625775
2025-09-25 10:15:32 BST 79 82.3800 XLON 1301959818625776
2025-09-25 10:15:32 BST 10 82.3800 XLON 1301959818625777
2025-09-25 10:15:32 BST 84 82.3800 XLON 1301959818625778
2025-09-25 10:15:36 BST 134 82.3200 XLON 1301959818625787
2025-09-25 10:15:41 BST 131 82.2800 XLON 1301959818625791
2025-09-25 10:15:57 BST 96 82.2400 XLON 1301959818625830
2025-09-25 10:15:57 BST 33 82.2400 XLON 1301959818625831
2025-09-25 10:19:32 BST 132 82.3400 XLON 1301959818626171
2025-09-25 10:23:22 BST 100 82.3400 XLON 1301959818626409
2025-09-25 10:25:26 BST 77 82.3600 XLON 1301959818626569
2025-09-25 10:25:26 BST 27 82.3600 XLON 1301959818626570
2025-09-25 10:25:26 BST 20 82.3600 XLON 1301959818626571
2025-09-25 10:25:26 BST 7 82.3600 XLON 1301959818626572
2025-09-25 10:25:27 BST 11 82.3600 XLON 1301959818626573
2025-09-25 10:25:27 BST 5 82.3600 XLON 1301959818626574
2025-09-25 10:25:45 BST 20 82.3600 XLON 1301959818626643
2025-09-25 10:25:45 BST 77 82.3600 XLON 1301959818626644
2025-09-25 10:26:53 BST 20 82.3600 XLON 1301959818626776
2025-09-25 10:26:53 BST 8 82.3600 XLON 1301959818626777
2025-09-25 10:27:35 BST 20 82.3600 XLON 1301959818626806
2025-09-25 10:28:10 BST 20 82.3600 XLON 1301959818626856
2025-09-25 10:28:10 BST 78 82.3600 XLON 1301959818626857
2025-09-25 10:28:24 BST 18 82.3600 XLON 1301959818626876
2025-09-25 10:28:25 BST 73 82.3600 XLON 1301959818626877
2025-09-25 10:28:25 BST 83 82.3600 XLON 1301959818626878
2025-09-25 10:28:25 BST 31 82.3600 XLON 1301959818626879
2025-09-25 10:28:25 BST 139 82.3600 XLON 1301959818626880
2025-09-25 10:28:26 BST 132 82.3200 XLON 1301959818626881
2025-09-25 10:28:46 BST 133 82.2800 XLON 1301959818626933
2025-09-25 10:29:26 BST 122 82.2200 XLON 1301959818626951
2025-09-25 10:29:26 BST 9 82.2200 XLON 1301959818626952
2025-09-25 10:29:31 BST 17 82.1800 XLON 1301959818626958
2025-09-25 10:29:31 BST 114 82.1800 XLON 1301959818626959
2025-09-25 10:30:00 BST 132 82.1800 XLON 1301959818626976
2025-09-25 10:30:15 BST 134 82.1800 XLON 1301959818627018
2025-09-25 10:30:54 BST 10 82.2200 XLON 1301959818627103
2025-09-25 10:32:21 BST 117 82.2200 XLON 1301959818627241
2025-09-25 10:33:06 BST 134 82.1800 XLON 1301959818627274
2025-09-25 10:37:47 BST 89 82.2600 XLON 1301959818627572
2025-09-25 10:39:20 BST 127 82.2600 XLON 1301959818627676
2025-09-25 10:39:20 BST 80 82.2600 XLON 1301959818627678
2025-09-25 10:39:20 BST 6 82.2600 XLON 1301959818627679
2025-09-25 10:39:20 BST 92 82.2800 XLON 1301959818627680
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627681
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627682
2025-09-25 10:39:20 BST 53 82.2800 XLON 1301959818627683
2025-09-25 10:40:27 BST 131 82.2600 XLON 1301959818627718
2025-09-25 10:41:42 BST 130 82.2200 XLON 1301959818627792
2025-09-25 10:42:50 BST 130 82.1800 XLON 1301959818627864
2025-09-25 10:45:18 BST 133 82.1200 XLON 1301959818628179
2025-09-25 10:45:30 BST 127 82.0800 XLON 1301959818628216
2025-09-25 10:46:39 BST 132 82.1000 XLON 1301959818628342
2025-09-25 10:48:04 BST 93 82.1200 XLON 1301959818628453
2025-09-25 10:48:04 BST 37 82.1200 XLON 1301959818628454
2025-09-25 10:49:32 BST 14 82.1000 XLON 1301959818628541
2025-09-25 10:49:32 BST 5 82.1000 XLON 1301959818628542
2025-09-25 10:49:51 BST 16 82.1000 XLON 1301959818628570
2025-09-25 10:49:51 BST 24 82.1000 XLON 1301959818628571
2025-09-25 10:51:50 BST 133 82.0600 XLON 1301959818628860
2025-09-25 10:51:50 BST 92 82.0800 XLON 1301959818628862
2025-09-25 10:51:50 BST 23 82.0800 XLON 1301959818628863
2025-09-25 10:51:50 BST 82 82.0800 XLON 1301959818628864
2025-09-25 10:51:50 BST 57 82.0800 XLON 1301959818628865
2025-09-25 10:56:08 BST 17 82.1000 XLON 1301959818629156
2025-09-25 10:56:08 BST 13 82.1000 XLON 1301959818629157
2025-09-25 10:56:22 BST 19 82.1000 XLON 1301959818629204
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629214
2025-09-25 10:56:52 BST 8 82.1000 XLON 1301959818629215
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629216
2025-09-25 10:56:52 BST 68 82.1000 XLON 1301959818629217
2025-09-25 10:56:52 BST 33 82.1000 XLON 1301959818629218
2025-09-25 10:57:13 BST 19 82.1000 XLON 1301959818629230
2025-09-25 11:00:40 BST 129 82.1200 XLON 1301959818629688
2025-09-25 11:00:40 BST 92 82.1200 XLON 1301959818629689
2025-09-25 11:00:40 BST 38 82.1200 XLON 1301959818629690
2025-09-25 11:00:40 BST 82 82.1200 XLON 1301959818629691
2025-09-25 11:04:54 BST 3 82.1600 XLON 1301959818630001
2025-09-25 11:05:20 BST 24 82.1800 XLON 1301959818630033
2025-09-25 11:05:20 BST 92 82.1800 XLON 1301959818630034
2025-09-25 11:06:04 BST 133 82.2000 XLON 1301959818630100
2025-09-25 11:06:04 BST 120 82.2000 XLON 1301959818630101
2025-09-25 11:06:04 BST 77 82.2000 XLON 1301959818630102
2025-09-25 11:09:07 BST 92 82.3000 XLON 1301959818630357
2025-09-25 11:09:07 BST 43 82.3000 XLON 1301959818630358
2025-09-25 11:09:07 BST 13 82.3000 XLON 1301959818630359
2025-09-25 11:11:55 BST 128 82.2800 XLON 1301959818630582
2025-09-25 11:11:55 BST 92 82.3000 XLON 1301959818630586
2025-09-25 11:11:55 BST 110 82.3000 XLON 1301959818630587
2025-09-25 11:11:55 BST 23 82.3000 XLON 1301959818630588
2025-09-25 11:11:55 BST 34 82.3000 XLON 1301959818630589
2025-09-25 11:11:55 BST 10 82.3000 XLON 1301959818630590
2025-09-25 11:11:55 BST 7 82.3000 XLON 1301959818630591
2025-09-25 11:11:55 BST 50 82.3000 XLON 1301959818630592
2025-09-25 11:12:11 BST 64 82.2800 XLON 1301959818630604
2025-09-25 11:12:11 BST 7 82.2800 XLON 1301959818630605
2025-09-25 11:16:16 BST 42 82.3600 XLON 1301959818630881
2025-09-25 11:16:16 BST 7 82.3600 XLON 1301959818630882
2025-09-25 11:17:05 BST 55 82.4200 XLON 1301959818630945
2025-09-25 11:18:31 BST 129 82.4200 XLON 1301959818631033
2025-09-25 11:18:31 BST 39 82.4200 XLON 1301959818631036
2025-09-25 11:18:31 BST 34 82.4200 XLON 1301959818631037
2025-09-25 11:18:43 BST 131 82.4200 XLON 1301959818631057
2025-09-25 11:18:43 BST 40 82.4200 XLON 1301959818631063
2025-09-25 11:18:43 BST 79 82.4200 XLON 1301959818631064
2025-09-25 11:18:43 BST 78 82.4200 XLON 1301959818631065
2025-09-25 11:18:43 BST 92 82.4200 XLON 1301959818631066
2025-09-25 11:18:43 BST 33 82.4200 XLON 1301959818631067
2025-09-25 11:18:43 BST 4 82.4400 XLON 1301959818631068
2025-09-25 11:18:43 BST 21 82.4000 XLON 1301959818631072
2025-09-25 11:18:43 BST 108 82.4000 XLON 1301959818631073
2025-09-25 11:18:44 BST 3 82.3600 XLON 1301959818631076
2025-09-25 11:19:21 BST 125 82.3600 XLON 1301959818631096
2025-09-25 11:19:21 BST 70 82.3800 XLON 1301959818631101
2025-09-25 11:19:21 BST 10 82.3800 XLON 1301959818631102
2025-09-25 11:19:21 BST 92 82.3800 XLON 1301959818631103
2025-09-25 11:19:21 BST 27 82.3800 XLON 1301959818631104
2025-09-25 11:19:21 BST 33 82.3800 XLON 1301959818631105
2025-09-25 11:19:21 BST 80 82.3800 XLON 1301959818631106
2025-09-25 11:19:21 BST 14 82.3800 XLON 1301959818631107
2025-09-25 11:20:27 BST 71 82.3600 XLON 1301959818631210
2025-09-25 11:20:35 BST 63 82.3600 XLON 1301959818631226
2025-09-25 11:20:36 BST 107 82.3200 XLON 1301959818631231
2025-09-25 11:20:36 BST 23 82.3200 XLON 1301959818631232
2025-09-25 11:22:00 BST 133 82.2600 XLON 1301959818631338
2025-09-25 11:23:24 BST 68 82.2600 XLON 1301959818631440
2025-09-25 11:23:24 BST 62 82.2600 XLON 1301959818631441
2025-09-25 11:24:26 BST 127 82.2200 XLON 1301959818631495
2025-09-25 11:25:55 BST 132 82.1800 XLON 1301959818631579
2025-09-25 11:26:57 BST 33 82.1600 XLON 1301959818631736
2025-09-25 11:26:57 BST 101 82.1600 XLON 1301959818631737
2025-09-25 11:27:13 BST 131 82.1200 XLON 1301959818631779
2025-09-25 11:28:00 BST 32 82.1200 XLON 1301959818631853
2025-09-25 11:28:00 BST 98
Detailed information:
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-25 08:56:25 BST 133 82.4600 XLON 1301959818618967
2025-09-25 08:56:31 BST 133 82.4200 XLON 1301959818618977
2025-09-25 08:57:21 BST 130 82.3800 XLON 1301959818619040
2025-09-25 09:01:32 BST 87 82.3600 XLON 1301959818619266
2025-09-25 09:01:45 BST 128 82.3200 XLON 1301959818619294
2025-09-25 09:03:43 BST 131 82.2600 XLON 1301959818619443
2025-09-25 09:05:10 BST 51 82.2200 XLON 1301959818619519
2025-09-25 09:05:10 BST 27 82.2200 XLON 1301959818619520
2025-09-25 09:05:10 BST 56 82.2200 XLON 1301959818619521
2025-09-25 09:10:00 BST 22 82.2600 XLON 1301959818619812
2025-09-25 09:10:00 BST 109 82.2600 XLON 1301959818619813
2025-09-25 09:12:25 BST 129 82.2200 XLON 1301959818620054
2025-09-25 09:13:16 BST 127 82.2400 XLON 1301959818620127
2025-09-25 09:13:29 BST 129 82.2200 XLON 1301959818620190
2025-09-25 09:16:22 BST 74 82.1800 XLON 1301959818620411
2025-09-25 09:16:22 BST 12 82.1800 XLON 1301959818620412
2025-09-25 09:16:31 BST 67 82.1200 XLON 1301959818620419
2025-09-25 09:16:31 BST 61 82.1200 XLON 1301959818620420
2025-09-25 09:18:05 BST 99 82.0800 XLON 1301959818620608
2025-09-25 09:18:05 BST 33 82.0800 XLON 1301959818620609
2025-09-25 09:18:10 BST 59 82.0600 XLON 1301959818620629
2025-09-25 09:18:10 BST 47 82.0600 XLON 1301959818620630
2025-09-25 09:18:11 BST 23 82.0600 XLON 1301959818620631
2025-09-25 09:19:30 BST 15 82.1000 XLON 1301959818620786
2025-09-25 09:19:30 BST 47 82.1000 XLON 1301959818620787
2025-09-25 09:20:14 BST 3 82.1000 XLON 1301959818620887
2025-09-25 09:20:14 BST 47 82.1000 XLON 1301959818620888
2025-09-25 09:20:54 BST 90 82.1400 XLON 1301959818620937
2025-09-25 09:20:54 BST 43 82.1400 XLON 1301959818620938
2025-09-25 09:20:54 BST 17 82.1400 XLON 1301959818620939
2025-09-25 09:22:28 BST 17 82.1800 XLON 1301959818621087
2025-09-25 09:22:28 BST 33 82.1800 XLON 1301959818621088
2025-09-25 09:22:45 BST 17 82.1800 XLON 1301959818621092
2025-09-25 09:22:45 BST 33 82.1800 XLON 1301959818621093
2025-09-25 09:22:50 BST 17 82.1800 XLON 1301959818621098
2025-09-25 09:22:50 BST 1 82.1800 XLON 1301959818621099
2025-09-25 09:22:51 BST 1 82.1800 XLON 1301959818621100
2025-09-25 09:23:03 BST 17 82.1800 XLON 1301959818621114
2025-09-25 09:23:08 BST 17 82.1800 XLON 1301959818621115
2025-09-25 09:23:10 BST 18 82.1800 XLON 1301959818621121
2025-09-25 09:23:16 BST 18 82.1800 XLON 1301959818621123
2025-09-25 09:23:32 BST 18 82.1800 XLON 1301959818621149
2025-09-25 09:23:36 BST 1 82.1800 XLON 1301959818621150
2025-09-25 09:23:51 BST 18 82.1800 XLON 1301959818621153
2025-09-25 09:24:21 BST 1 82.1800 XLON 1301959818621186
2025-09-25 09:24:21 BST 59 82.1800 XLON 1301959818621187
2025-09-25 09:24:44 BST 133 82.1600 XLON 1301959818621241
2025-09-25 09:24:45 BST 90 82.1400 XLON 1301959818621244
2025-09-25 09:24:45 BST 27 82.1400 XLON 1301959818621245
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621246
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621247
2025-09-25 09:24:45 BST 59 82.1600 XLON 1301959818621248
2025-09-25 09:24:45 BST 18 82.1600 XLON 1301959818621249
2025-09-25 09:24:45 BST 78 82.1600 XLON 1301959818621250
2025-09-25 09:24:45 BST 127 82.1200 XLON 1301959818621251
2025-09-25 09:24:45 BST 18 82.1000 XLON 1301959818621256
2025-09-25 09:24:45 BST 10 82.1000 XLON 1301959818621257
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621258
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621259
2025-09-25 09:24:45 BST 70 82.1200 XLON 1301959818621260
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621261
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621262
2025-09-25 09:24:45 BST 71 82.1200 XLON 1301959818621263
2025-09-25 09:24:45 BST 27 82.1200 XLON 1301959818621264
2025-09-25 09:24:45 BST 18 82.1200 XLON 1301959818621265
2025-09-25 09:24:45 BST 80 82.1200 XLON 1301959818621266
2025-09-25 09:24:45 BST 8 82.1200 XLON 1301959818621267
2025-09-25 09:24:50 BST 59 82.1000 XLON 1301959818621268
2025-09-25 09:24:50 BST 133 82.0800 XLON 1301959818621270
2025-09-25 09:24:50 BST 27 82.0800 XLON 1301959818621275
2025-09-25 09:24:50 BST 30 82.0800 XLON 1301959818621276
2025-09-25 09:24:50 BST 12 82.0800 XLON 1301959818621277
2025-09-25 09:24:50 BST 46 82.0800 XLON 1301959818621278
2025-09-25 09:24:50 BST 59 82.0800 XLON 1301959818621279
2025-09-25 09:24:51 BST 144 82.0600 XLON 1301959818621281
2025-09-25 09:26:12 BST 23 82.0800 XLON 1301959818621368
2025-09-25 09:26:12 BST 51 82.0800 XLON 1301959818621369
2025-09-25 09:26:12 BST 3 82.0800 XLON 1301959818621370
2025-09-25 09:26:12 BST 1 82.0800 XLON 1301959818621371
2025-09-25 09:26:12 BST 10 82.0800 XLON 1301959818621372
2025-09-25 09:26:52 BST 19 82.0800 XLON 1301959818621409
2025-09-25 09:26:52 BST 35 82.0800 XLON 1301959818621410
2025-09-25 09:26:52 BST 36 82.0800 XLON 1301959818621411
2025-09-25 09:26:52 BST 15 82.0800 XLON 1301959818621412
2025-09-25 09:28:28 BST 128 82.0600 XLON 1301959818621587
2025-09-25 09:28:28 BST 27 82.0600 XLON 1301959818621591
2025-09-25 09:28:28 BST 65 82.0600 XLON 1301959818621592
2025-09-25 09:29:28 BST 129 82.0200 XLON 1301959818621698
2025-09-25 09:29:31 BST 130 81.9800 XLON 1301959818621718
2025-09-25 09:31:21 BST 134 82.0600 XLON 1301959818621939
2025-09-25 09:33:03 BST 25 82.1400 XLON 1301959818622123
2025-09-25 09:33:03 BST 9 82.1400 XLON 1301959818622124
2025-09-25 09:33:14 BST 108 82.1200 XLON 1301959818622135
2025-09-25 09:34:34 BST 17 82.1800 XLON 1301959818622232
2025-09-25 09:35:04 BST 18 82.1800 XLON 1301959818622351
2025-09-25 09:35:04 BST 73 82.1800 XLON 1301959818622352
2025-09-25 09:35:12 BST 18 82.1800 XLON 1301959818622378
2025-09-25 09:37:58 BST 11 82.3000 XLON 1301959818622623
2025-09-25 09:37:58 BST 24 82.3000 XLON 1301959818622624
2025-09-25 09:38:16 BST 20 82.3000 XLON 1301959818622645
2025-09-25 09:38:43 BST 3 82.3000 XLON 1301959818622661
2025-09-25 09:38:53 BST 20 82.3000 XLON 1301959818622665
2025-09-25 09:39:30 BST 3 82.3000 XLON 1301959818622732
2025-09-25 09:39:30 BST 21 82.3000 XLON 1301959818622733
2025-09-25 09:39:31 BST 32 82.3000 XLON 1301959818622734
2025-09-25 09:40:24 BST 5 82.3400 XLON 1301959818622764
2025-09-25 09:40:24 BST 18 82.3400 XLON 1301959818622765
2025-09-25 09:40:25 BST 127 82.3200 XLON 1301959818622768
2025-09-25 09:40:25 BST 73 82.3200 XLON 1301959818622771
2025-09-25 09:40:25 BST 90 82.3200 XLON 1301959818622772
2025-09-25 09:40:25 BST 10 82.3200 XLON 1301959818622773
2025-09-25 09:42:13 BST 73 82.3600 XLON 1301959818623074
2025-09-25 09:42:13 BST 70 82.3600 XLON 1301959818623075
2025-09-25 09:42:28 BST 131 82.3600 XLON 1301959818623098
2025-09-25 09:42:32 BST 75 82.3600 XLON 1301959818623122
2025-09-25 09:43:41 BST 31 82.3800 XLON 1301959818623236
2025-09-25 09:43:41 BST 17 82.3800 XLON 1301959818623237
2025-09-25 09:43:41 BST 134 82.3600 XLON 1301959818623241
2025-09-25 09:44:45 BST 37 82.4000 XLON 1301959818623378
2025-09-25 09:45:25 BST 20 82.4000 XLON 1301959818623432
2025-09-25 09:45:25 BST 32 82.4000 XLON 1301959818623433
2025-09-25 09:45:33 BST 20 82.4000 XLON 1301959818623446
2025-09-25 09:46:23 BST 10 82.4200 XLON 1301959818623527
2025-09-25 09:46:23 BST 20 82.4200 XLON 1301959818623528
2025-09-25 09:46:51 BST 16 82.4400 XLON 1301959818623549
2025-09-25 09:46:51 BST 11 82.4400 XLON 1301959818623550
2025-09-25 09:47:15 BST 20 82.4400 XLON 1301959818623573
2025-09-25 09:47:16 BST 20 82.4400 XLON 1301959818623574
2025-09-25 09:47:43 BST 27 82.4600 XLON 1301959818623591
2025-09-25 09:47:43 BST 73 82.4600 XLON 1301959818623592
2025-09-25 09:47:43 BST 25 82.4600 XLON 1301959818623593
2025-09-25 09:47:44 BST 21 82.4600 XLON 1301959818623594
2025-09-25 09:47:44 BST 43 82.4600 XLON 1301959818623595
2025-09-25 09:49:02 BST 134 82.4800 XLON 1301959818623697
2025-09-25 09:49:12 BST 20 82.4800 XLON 1301959818623708
2025-09-25 09:50:30 BST 73 82.5000 XLON 1301959818623784
2025-09-25 09:50:30 BST 47 82.5000 XLON 1301959818623785
2025-09-25 09:50:30 BST 131 82.4800 XLON 1301959818623786
2025-09-25 09:51:37 BST 21 82.4400 XLON 1301959818623853
2025-09-25 09:51:37 BST 33 82.4400 XLON 1301959818623854
2025-09-25 09:51:37 BST 13 82.4400 XLON 1301959818623855
2025-09-25 09:52:12 BST 2 82.4400 XLON 1301959818623899
2025-09-25 09:52:12 BST 27 82.4400 XLON 1301959818623900
2025-09-25 09:52:12 BST 105 82.4400 XLON 1301959818623901
2025-09-25 09:52:12 BST 22 82.4400 XLON 1301959818623902
2025-09-25 09:52:12 BST 4 82.4400 XLON 1301959818623903
2025-09-25 09:52:19 BST 130 82.4200 XLON 1301959818623909
2025-09-25 09:54:56 BST 131 82.3800 XLON 1301959818624174
2025-09-25 09:54:56 BST 99 82.4000 XLON 1301959818624176
2025-09-25 09:57:13 BST 20 82.4200 XLON 1301959818624339
2025-09-25 09:57:13 BST 33 82.4200 XLON 1301959818624340
2025-09-25 09:57:21 BST 134 82.4000 XLON 1301959818624355
2025-09-25 09:58:22 BST 27 82.3800 XLON 1301959818624436
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624437
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624438
2025-09-25 09:58:54 BST 133 82.3600 XLON 1301959818624514
2025-09-25 10:00:12 BST 3 82.3400 XLON 1301959818624635
2025-09-25 10:00:12 BST 35 82.3400 XLON 1301959818624636
2025-09-25 10:00:12 BST 21 82.3400 XLON 1301959818624637
2025-09-25 10:00:12 BST 2 82.3400 XLON 1301959818624638
2025-09-25 10:00:42 BST 21 82.3400 XLON 1301959818624660
2025-09-25 10:00:42 BST 27 82.3400 XLON 1301959818624661
2025-09-25 10:00:42 BST 60 82.3400 XLON 1301959818624662
2025-09-25 10:02:26 BST 23 82.3800 XLON 1301959818624804
2025-09-25 10:02:26 BST 27 82.3800 XLON 1301959818624805
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624806
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624807
2025-09-25 10:02:35 BST 131 82.3600 XLON 1301959818624825
2025-09-25 10:02:35 BST 67 82.3600 XLON 1301959818624829
2025-09-25 10:04:26 BST 42 82.3600 XLON 1301959818624953
2025-09-25 10:04:26 BST 91 82.3600 XLON 1301959818624954
2025-09-25 10:05:21 BST 21 82.3600 XLON 1301959818624998
2025-09-25 10:05:54 BST 102 82.4000 XLON 1301959818625059
2025-09-25 10:05:54 BST 31 82.4000 XLON 1301959818625060
2025-09-25 10:08:20 BST 107 82.4200 XLON 1301959818625182
2025-09-25 10:08:20 BST 21 82.4200 XLON 1301959818625183
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625201
2025-09-25 10:08:39 BST 21 82.4200 XLON 1301959818625202
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625203
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625260
2025-09-25 10:09:32 BST 27 82.4200 XLON 1301959818625261
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625262
2025-09-25 10:10:16 BST 22 82.4200 XLON 1301959818625338
2025-09-25 10:11:07 BST 73 82.3800 XLON 1301959818625406
2025-09-25 10:11:07 BST 80 82.3800 XLON 1301959818625407
2025-09-25 10:11:07 BST 15 82.3800 XLON 1301959818625408
2025-09-25 10:11:07 BST 30 82.3800 XLON 1301959818625409
2025-09-25 10:11:07 BST 27 82.3800 XLON 1301959818625410
2025-09-25 10:11:09 BST 17 82.3800 XLON 1301959818625411
2025-09-25 10:11:10 BST 17 82.3800 XLON 1301959818625413
2025-09-25 10:11:15 BST 20 82.3800 XLON 1301959818625423
2025-09-25 10:11:22 BST 22 82.3800 XLON 1301959818625431
2025-09-25 10:11:32 BST 22 82.3800 XLON 1301959818625445
2025-09-25 10:11:41 BST 134 82.3600 XLON 1301959818625478
2025-09-25 10:12:17 BST 127 82.3200 XLON 1301959818625496
2025-09-25 10:15:15 BST 68 82.3800 XLON 1301959818625733
2025-09-25 10:15:15 BST 16 82.3800 XLON 1301959818625734
2025-09-25 10:15:32 BST 77 82.3600 XLON 1301959818625771
2025-09-25 10:15:32 BST 53 82.3600 XLON 1301959818625772
2025-09-25 10:15:32 BST 19 82.3800 XLON 1301959818625773
2025-09-25 10:15:32 BST 47 82.3800 XLON 1301959818625774
2025-09-25 10:15:32 BST 73 82.3800 XLON 1301959818625775
2025-09-25 10:15:32 BST 79 82.3800 XLON 1301959818625776
2025-09-25 10:15:32 BST 10 82.3800 XLON 1301959818625777
2025-09-25 10:15:32 BST 84 82.3800 XLON 1301959818625778
2025-09-25 10:15:36 BST 134 82.3200 XLON 1301959818625787
2025-09-25 10:15:41 BST 131 82.2800 XLON 1301959818625791
2025-09-25 10:15:57 BST 96 82.2400 XLON 1301959818625830
2025-09-25 10:15:57 BST 33 82.2400 XLON 1301959818625831
2025-09-25 10:19:32 BST 132 82.3400 XLON 1301959818626171
2025-09-25 10:23:22 BST 100 82.3400 XLON 1301959818626409
2025-09-25 10:25:26 BST 77 82.3600 XLON 1301959818626569
2025-09-25 10:25:26 BST 27 82.3600 XLON 1301959818626570
2025-09-25 10:25:26 BST 20 82.3600 XLON 1301959818626571
2025-09-25 10:25:26 BST 7 82.3600 XLON 1301959818626572
2025-09-25 10:25:27 BST 11 82.3600 XLON 1301959818626573
2025-09-25 10:25:27 BST 5 82.3600 XLON 1301959818626574
2025-09-25 10:25:45 BST 20 82.3600 XLON 1301959818626643
2025-09-25 10:25:45 BST 77 82.3600 XLON 1301959818626644
2025-09-25 10:26:53 BST 20 82.3600 XLON 1301959818626776
2025-09-25 10:26:53 BST 8 82.3600 XLON 1301959818626777
2025-09-25 10:27:35 BST 20 82.3600 XLON 1301959818626806
2025-09-25 10:28:10 BST 20 82.3600 XLON 1301959818626856
2025-09-25 10:28:10 BST 78 82.3600 XLON 1301959818626857
2025-09-25 10:28:24 BST 18 82.3600 XLON 1301959818626876
2025-09-25 10:28:25 BST 73 82.3600 XLON 1301959818626877
2025-09-25 10:28:25 BST 83 82.3600 XLON 1301959818626878
2025-09-25 10:28:25 BST 31 82.3600 XLON 1301959818626879
2025-09-25 10:28:25 BST 139 82.3600 XLON 1301959818626880
2025-09-25 10:28:26 BST 132 82.3200 XLON 1301959818626881
2025-09-25 10:28:46 BST 133 82.2800 XLON 1301959818626933
2025-09-25 10:29:26 BST 122 82.2200 XLON 1301959818626951
2025-09-25 10:29:26 BST 9 82.2200 XLON 1301959818626952
2025-09-25 10:29:31 BST 17 82.1800 XLON 1301959818626958
2025-09-25 10:29:31 BST 114 82.1800 XLON 1301959818626959
2025-09-25 10:30:00 BST 132 82.1800 XLON 1301959818626976
2025-09-25 10:30:15 BST 134 82.1800 XLON 1301959818627018
2025-09-25 10:30:54 BST 10 82.2200 XLON 1301959818627103
2025-09-25 10:32:21 BST 117 82.2200 XLON 1301959818627241
2025-09-25 10:33:06 BST 134 82.1800 XLON 1301959818627274
2025-09-25 10:37:47 BST 89 82.2600 XLON 1301959818627572
2025-09-25 10:39:20 BST 127 82.2600 XLON 1301959818627676
2025-09-25 10:39:20 BST 80 82.2600 XLON 1301959818627678
2025-09-25 10:39:20 BST 6 82.2600 XLON 1301959818627679
2025-09-25 10:39:20 BST 92 82.2800 XLON 1301959818627680
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627681
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627682
2025-09-25 10:39:20 BST 53 82.2800 XLON 1301959818627683
2025-09-25 10:40:27 BST 131 82.2600 XLON 1301959818627718
2025-09-25 10:41:42 BST 130 82.2200 XLON 1301959818627792
2025-09-25 10:42:50 BST 130 82.1800 XLON 1301959818627864
2025-09-25 10:45:18 BST 133 82.1200 XLON 1301959818628179
2025-09-25 10:45:30 BST 127 82.0800 XLON 1301959818628216
2025-09-25 10:46:39 BST 132 82.1000 XLON 1301959818628342
2025-09-25 10:48:04 BST 93 82.1200 XLON 1301959818628453
2025-09-25 10:48:04 BST 37 82.1200 XLON 1301959818628454
2025-09-25 10:49:32 BST 14 82.1000 XLON 1301959818628541
2025-09-25 10:49:32 BST 5 82.1000 XLON 1301959818628542
2025-09-25 10:49:51 BST 16 82.1000 XLON 1301959818628570
2025-09-25 10:49:51 BST 24 82.1000 XLON 1301959818628571
2025-09-25 10:51:50 BST 133 82.0600 XLON 1301959818628860
2025-09-25 10:51:50 BST 92 82.0800 XLON 1301959818628862
2025-09-25 10:51:50 BST 23 82.0800 XLON 1301959818628863
2025-09-25 10:51:50 BST 82 82.0800 XLON 1301959818628864
2025-09-25 10:51:50 BST 57 82.0800 XLON 1301959818628865
2025-09-25 10:56:08 BST 17 82.1000 XLON 1301959818629156
2025-09-25 10:56:08 BST 13 82.1000 XLON 1301959818629157
2025-09-25 10:56:22 BST 19 82.1000 XLON 1301959818629204
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629214
2025-09-25 10:56:52 BST 8 82.1000 XLON 1301959818629215
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629216
2025-09-25 10:56:52 BST 68 82.1000 XLON 1301959818629217
2025-09-25 10:56:52 BST 33 82.1000 XLON 1301959818629218
2025-09-25 10:57:13 BST 19 82.1000 XLON 1301959818629230
2025-09-25 11:00:40 BST 129 82.1200 XLON 1301959818629688
2025-09-25 11:00:40 BST 92 82.1200 XLON 1301959818629689
2025-09-25 11:00:40 BST 38 82.1200 XLON 1301959818629690
2025-09-25 11:00:40 BST 82 82.1200 XLON 1301959818629691
2025-09-25 11:04:54 BST 3 82.1600 XLON 1301959818630001
2025-09-25 11:05:20 BST 24 82.1800 XLON 1301959818630033
2025-09-25 11:05:20 BST 92 82.1800 XLON 1301959818630034
2025-09-25 11:06:04 BST 133 82.2000 XLON 1301959818630100
2025-09-25 11:06:04 BST 120 82.2000 XLON 1301959818630101
2025-09-25 11:06:04 BST 77 82.2000 XLON 1301959818630102
2025-09-25 11:09:07 BST 92 82.3000 XLON 1301959818630357
2025-09-25 11:09:07 BST 43 82.3000 XLON 1301959818630358
2025-09-25 11:09:07 BST 13 82.3000 XLON 1301959818630359
2025-09-25 11:11:55 BST 128 82.2800 XLON 1301959818630582
2025-09-25 11:11:55 BST 92 82.3000 XLON 1301959818630586
2025-09-25 11:11:55 BST 110 82.3000 XLON 1301959818630587
2025-09-25 11:11:55 BST 23 82.3000 XLON 1301959818630588
2025-09-25 11:11:55 BST 34 82.3000 XLON 1301959818630589
2025-09-25 11:11:55 BST 10 82.3000 XLON 1301959818630590
2025-09-25 11:11:55 BST 7 82.3000 XLON 1301959818630591
2025-09-25 11:11:55 BST 50 82.3000 XLON 1301959818630592
2025-09-25 11:12:11 BST 64 82.2800 XLON 1301959818630604
2025-09-25 11:12:11 BST 7 82.2800 XLON 1301959818630605
2025-09-25 11:16:16 BST 42 82.3600 XLON 1301959818630881
2025-09-25 11:16:16 BST 7 82.3600 XLON 1301959818630882
2025-09-25 11:17:05 BST 55 82.4200 XLON 1301959818630945
2025-09-25 11:18:31 BST 129 82.4200 XLON 1301959818631033
2025-09-25 11:18:31 BST 39 82.4200 XLON 1301959818631036
2025-09-25 11:18:31 BST 34 82.4200 XLON 1301959818631037
2025-09-25 11:18:43 BST 131 82.4200 XLON 1301959818631057
2025-09-25 11:18:43 BST 40 82.4200 XLON 1301959818631063
2025-09-25 11:18:43 BST 79 82.4200 XLON 1301959818631064
2025-09-25 11:18:43 BST 78 82.4200 XLON 1301959818631065
2025-09-25 11:18:43 BST 92 82.4200 XLON 1301959818631066
2025-09-25 11:18:43 BST 33 82.4200 XLON 1301959818631067
2025-09-25 11:18:43 BST 4 82.4400 XLON 1301959818631068
2025-09-25 11:18:43 BST 21 82.4000 XLON 1301959818631072
2025-09-25 11:18:43 BST 108 82.4000 XLON 1301959818631073
2025-09-25 11:18:44 BST 3 82.3600 XLON 1301959818631076
2025-09-25 11:19:21 BST 125 82.3600 XLON 1301959818631096
2025-09-25 11:19:21 BST 70 82.3800 XLON 1301959818631101
2025-09-25 11:19:21 BST 10 82.3800 XLON 1301959818631102
2025-09-25 11:19:21 BST 92 82.3800 XLON 1301959818631103
2025-09-25 11:19:21 BST 27 82.3800 XLON 1301959818631104
2025-09-25 11:19:21 BST 33 82.3800 XLON 1301959818631105
2025-09-25 11:19:21 BST 80 82.3800 XLON 1301959818631106
2025-09-25 11:19:21 BST 14 82.3800 XLON 1301959818631107
2025-09-25 11:20:27 BST 71 82.3600 XLON 1301959818631210
2025-09-25 11:20:35 BST 63 82.3600 XLON 1301959818631226
2025-09-25 11:20:36 BST 107 82.3200 XLON 1301959818631231
2025-09-25 11:20:36 BST 23 82.3200 XLON 1301959818631232
2025-09-25 11:22:00 BST 133 82.2600 XLON 1301959818631338
2025-09-25 11:23:24 BST 68 82.2600 XLON 1301959818631440
2025-09-25 11:23:24 BST 62 82.2600 XLON 1301959818631441
2025-09-25 11:24:26 BST 127 82.2200 XLON 1301959818631495
2025-09-25 11:25:55 BST 132 82.1800 XLON 1301959818631579
2025-09-25 11:26:57 BST 33 82.1600 XLON 1301959818631736
2025-09-25 11:26:57 BST 101 82.1600 XLON 1301959818631737
2025-09-25 11:27:13 BST 131 82.1200 XLON 1301959818631779
2025-09-25 11:28:00 BST 32 82.1200 XLON 1301959818631853
2025-09-25 11:28:00 BST 98
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-25 08:56:25 BST 133 82.4600 XLON 1301959818618967
2025-09-25 08:56:31 BST 133 82.4200 XLON 1301959818618977
2025-09-25 08:57:21 BST 130 82.3800 XLON 1301959818619040
2025-09-25 09:01:32 BST 87 82.3600 XLON 1301959818619266
2025-09-25 09:01:45 BST 128 82.3200 XLON 1301959818619294
2025-09-25 09:03:43 BST 131 82.2600 XLON 1301959818619443
2025-09-25 09:05:10 BST 51 82.2200 XLON 1301959818619519
2025-09-25 09:05:10 BST 27 82.2200 XLON 1301959818619520
2025-09-25 09:05:10 BST 56 82.2200 XLON 1301959818619521
2025-09-25 09:10:00 BST 22 82.2600 XLON 1301959818619812
2025-09-25 09:10:00 BST 109 82.2600 XLON 1301959818619813
2025-09-25 09:12:25 BST 129 82.2200 XLON 1301959818620054
2025-09-25 09:13:16 BST 127 82.2400 XLON 1301959818620127
2025-09-25 09:13:29 BST 129 82.2200 XLON 1301959818620190
2025-09-25 09:16:22 BST 74 82.1800 XLON 1301959818620411
2025-09-25 09:16:22 BST 12 82.1800 XLON 1301959818620412
2025-09-25 09:16:31 BST 67 82.1200 XLON 1301959818620419
2025-09-25 09:16:31 BST 61 82.1200 XLON 1301959818620420
2025-09-25 09:18:05 BST 99 82.0800 XLON 1301959818620608
2025-09-25 09:18:05 BST 33 82.0800 XLON 1301959818620609
2025-09-25 09:18:10 BST 59 82.0600 XLON 1301959818620629
2025-09-25 09:18:10 BST 47 82.0600 XLON 1301959818620630
2025-09-25 09:18:11 BST 23 82.0600 XLON 1301959818620631
2025-09-25 09:19:30 BST 15 82.1000 XLON 1301959818620786
2025-09-25 09:19:30 BST 47 82.1000 XLON 1301959818620787
2025-09-25 09:20:14 BST 3 82.1000 XLON 1301959818620887
2025-09-25 09:20:14 BST 47 82.1000 XLON 1301959818620888
2025-09-25 09:20:54 BST 90 82.1400 XLON 1301959818620937
2025-09-25 09:20:54 BST 43 82.1400 XLON 1301959818620938
2025-09-25 09:20:54 BST 17 82.1400 XLON 1301959818620939
2025-09-25 09:22:28 BST 17 82.1800 XLON 1301959818621087
2025-09-25 09:22:28 BST 33 82.1800 XLON 1301959818621088
2025-09-25 09:22:45 BST 17 82.1800 XLON 1301959818621092
2025-09-25 09:22:45 BST 33 82.1800 XLON 1301959818621093
2025-09-25 09:22:50 BST 17 82.1800 XLON 1301959818621098
2025-09-25 09:22:50 BST 1 82.1800 XLON 1301959818621099
2025-09-25 09:22:51 BST 1 82.1800 XLON 1301959818621100
2025-09-25 09:23:03 BST 17 82.1800 XLON 1301959818621114
2025-09-25 09:23:08 BST 17 82.1800 XLON 1301959818621115
2025-09-25 09:23:10 BST 18 82.1800 XLON 1301959818621121
2025-09-25 09:23:16 BST 18 82.1800 XLON 1301959818621123
2025-09-25 09:23:32 BST 18 82.1800 XLON 1301959818621149
2025-09-25 09:23:36 BST 1 82.1800 XLON 1301959818621150
2025-09-25 09:23:51 BST 18 82.1800 XLON 1301959818621153
2025-09-25 09:24:21 BST 1 82.1800 XLON 1301959818621186
2025-09-25 09:24:21 BST 59 82.1800 XLON 1301959818621187
2025-09-25 09:24:44 BST 133 82.1600 XLON 1301959818621241
2025-09-25 09:24:45 BST 90 82.1400 XLON 1301959818621244
2025-09-25 09:24:45 BST 27 82.1400 XLON 1301959818621245
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621246
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621247
2025-09-25 09:24:45 BST 59 82.1600 XLON 1301959818621248
2025-09-25 09:24:45 BST 18 82.1600 XLON 1301959818621249
2025-09-25 09:24:45 BST 78 82.1600 XLON 1301959818621250
2025-09-25 09:24:45 BST 127 82.1200 XLON 1301959818621251
2025-09-25 09:24:45 BST 18 82.1000 XLON 1301959818621256
2025-09-25 09:24:45 BST 10 82.1000 XLON 1301959818621257
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621258
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621259
2025-09-25 09:24:45 BST 70 82.1200 XLON 1301959818621260
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621261
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621262
2025-09-25 09:24:45 BST 71 82.1200 XLON 1301959818621263
2025-09-25 09:24:45 BST 27 82.1200 XLON 1301959818621264
2025-09-25 09:24:45 BST 18 82.1200 XLON 1301959818621265
2025-09-25 09:24:45 BST 80 82.1200 XLON 1301959818621266
2025-09-25 09:24:45 BST 8 82.1200 XLON 1301959818621267
2025-09-25 09:24:50 BST 59 82.1000 XLON 1301959818621268
2025-09-25 09:24:50 BST 133 82.0800 XLON 1301959818621270
2025-09-25 09:24:50 BST 27 82.0800 XLON 1301959818621275
2025-09-25 09:24:50 BST 30 82.0800 XLON 1301959818621276
2025-09-25 09:24:50 BST 12 82.0800 XLON 1301959818621277
2025-09-25 09:24:50 BST 46 82.0800 XLON 1301959818621278
2025-09-25 09:24:50 BST 59 82.0800 XLON 1301959818621279
2025-09-25 09:24:51 BST 144 82.0600 XLON 1301959818621281
2025-09-25 09:26:12 BST 23 82.0800 XLON 1301959818621368
2025-09-25 09:26:12 BST 51 82.0800 XLON 1301959818621369
2025-09-25 09:26:12 BST 3 82.0800 XLON 1301959818621370
2025-09-25 09:26:12 BST 1 82.0800 XLON 1301959818621371
2025-09-25 09:26:12 BST 10 82.0800 XLON 1301959818621372
2025-09-25 09:26:52 BST 19 82.0800 XLON 1301959818621409
2025-09-25 09:26:52 BST 35 82.0800 XLON 1301959818621410
2025-09-25 09:26:52 BST 36 82.0800 XLON 1301959818621411
2025-09-25 09:26:52 BST 15 82.0800 XLON 1301959818621412
2025-09-25 09:28:28 BST 128 82.0600 XLON 1301959818621587
2025-09-25 09:28:28 BST 27 82.0600 XLON 1301959818621591
2025-09-25 09:28:28 BST 65 82.0600 XLON 1301959818621592
2025-09-25 09:29:28 BST 129 82.0200 XLON 1301959818621698
2025-09-25 09:29:31 BST 130 81.9800 XLON 1301959818621718
2025-09-25 09:31:21 BST 134 82.0600 XLON 1301959818621939
2025-09-25 09:33:03 BST 25 82.1400 XLON 1301959818622123
2025-09-25 09:33:03 BST 9 82.1400 XLON 1301959818622124
2025-09-25 09:33:14 BST 108 82.1200 XLON 1301959818622135
2025-09-25 09:34:34 BST 17 82.1800 XLON 1301959818622232
2025-09-25 09:35:04 BST 18 82.1800 XLON 1301959818622351
2025-09-25 09:35:04 BST 73 82.1800 XLON 1301959818622352
2025-09-25 09:35:12 BST 18 82.1800 XLON 1301959818622378
2025-09-25 09:37:58 BST 11 82.3000 XLON 1301959818622623
2025-09-25 09:37:58 BST 24 82.3000 XLON 1301959818622624
2025-09-25 09:38:16 BST 20 82.3000 XLON 1301959818622645
2025-09-25 09:38:43 BST 3 82.3000 XLON 1301959818622661
2025-09-25 09:38:53 BST 20 82.3000 XLON 1301959818622665
2025-09-25 09:39:30 BST 3 82.3000 XLON 1301959818622732
2025-09-25 09:39:30 BST 21 82.3000 XLON 1301959818622733
2025-09-25 09:39:31 BST 32 82.3000 XLON 1301959818622734
2025-09-25 09:40:24 BST 5 82.3400 XLON 1301959818622764
2025-09-25 09:40:24 BST 18 82.3400 XLON 1301959818622765
2025-09-25 09:40:25 BST 127 82.3200 XLON 1301959818622768
2025-09-25 09:40:25 BST 73 82.3200 XLON 1301959818622771
2025-09-25 09:40:25 BST 90 82.3200 XLON 1301959818622772
2025-09-25 09:40:25 BST 10 82.3200 XLON 1301959818622773
2025-09-25 09:42:13 BST 73 82.3600 XLON 1301959818623074
2025-09-25 09:42:13 BST 70 82.3600 XLON 1301959818623075
2025-09-25 09:42:28 BST 131 82.3600 XLON 1301959818623098
2025-09-25 09:42:32 BST 75 82.3600 XLON 1301959818623122
2025-09-25 09:43:41 BST 31 82.3800 XLON 1301959818623236
2025-09-25 09:43:41 BST 17 82.3800 XLON 1301959818623237
2025-09-25 09:43:41 BST 134 82.3600 XLON 1301959818623241
2025-09-25 09:44:45 BST 37 82.4000 XLON 1301959818623378
2025-09-25 09:45:25 BST 20 82.4000 XLON 1301959818623432
2025-09-25 09:45:25 BST 32 82.4000 XLON 1301959818623433
2025-09-25 09:45:33 BST 20 82.4000 XLON 1301959818623446
2025-09-25 09:46:23 BST 10 82.4200 XLON 1301959818623527
2025-09-25 09:46:23 BST 20 82.4200 XLON 1301959818623528
2025-09-25 09:46:51 BST 16 82.4400 XLON 1301959818623549
2025-09-25 09:46:51 BST 11 82.4400 XLON 1301959818623550
2025-09-25 09:47:15 BST 20 82.4400 XLON 1301959818623573
2025-09-25 09:47:16 BST 20 82.4400 XLON 1301959818623574
2025-09-25 09:47:43 BST 27 82.4600 XLON 1301959818623591
2025-09-25 09:47:43 BST 73 82.4600 XLON 1301959818623592
2025-09-25 09:47:43 BST 25 82.4600 XLON 1301959818623593
2025-09-25 09:47:44 BST 21 82.4600 XLON 1301959818623594
2025-09-25 09:47:44 BST 43 82.4600 XLON 1301959818623595
2025-09-25 09:49:02 BST 134 82.4800 XLON 1301959818623697
2025-09-25 09:49:12 BST 20 82.4800 XLON 1301959818623708
2025-09-25 09:50:30 BST 73 82.5000 XLON 1301959818623784
2025-09-25 09:50:30 BST 47 82.5000 XLON 1301959818623785
2025-09-25 09:50:30 BST 131 82.4800 XLON 1301959818623786
2025-09-25 09:51:37 BST 21 82.4400 XLON 1301959818623853
2025-09-25 09:51:37 BST 33 82.4400 XLON 1301959818623854
2025-09-25 09:51:37 BST 13 82.4400 XLON 1301959818623855
2025-09-25 09:52:12 BST 2 82.4400 XLON 1301959818623899
2025-09-25 09:52:12 BST 27 82.4400 XLON 1301959818623900
2025-09-25 09:52:12 BST 105 82.4400 XLON 1301959818623901
2025-09-25 09:52:12 BST 22 82.4400 XLON 1301959818623902
2025-09-25 09:52:12 BST 4 82.4400 XLON 1301959818623903
2025-09-25 09:52:19 BST 130 82.4200 XLON 1301959818623909
2025-09-25 09:54:56 BST 131 82.3800 XLON 1301959818624174
2025-09-25 09:54:56 BST 99 82.4000 XLON 1301959818624176
2025-09-25 09:57:13 BST 20 82.4200 XLON 1301959818624339
2025-09-25 09:57:13 BST 33 82.4200 XLON 1301959818624340
2025-09-25 09:57:21 BST 134 82.4000 XLON 1301959818624355
2025-09-25 09:58:22 BST 27 82.3800 XLON 1301959818624436
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624437
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624438
2025-09-25 09:58:54 BST 133 82.3600 XLON 1301959818624514
2025-09-25 10:00:12 BST 3 82.3400 XLON 1301959818624635
2025-09-25 10:00:12 BST 35 82.3400 XLON 1301959818624636
2025-09-25 10:00:12 BST 21 82.3400 XLON 1301959818624637
2025-09-25 10:00:12 BST 2 82.3400 XLON 1301959818624638
2025-09-25 10:00:42 BST 21 82.3400 XLON 1301959818624660
2025-09-25 10:00:42 BST 27 82.3400 XLON 1301959818624661
2025-09-25 10:00:42 BST 60 82.3400 XLON 1301959818624662
2025-09-25 10:02:26 BST 23 82.3800 XLON 1301959818624804
2025-09-25 10:02:26 BST 27 82.3800 XLON 1301959818624805
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624806
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624807
2025-09-25 10:02:35 BST 131 82.3600 XLON 1301959818624825
2025-09-25 10:02:35 BST 67 82.3600 XLON 1301959818624829
2025-09-25 10:04:26 BST 42 82.3600 XLON 1301959818624953
2025-09-25 10:04:26 BST 91 82.3600 XLON 1301959818624954
2025-09-25 10:05:21 BST 21 82.3600 XLON 1301959818624998
2025-09-25 10:05:54 BST 102 82.4000 XLON 1301959818625059
2025-09-25 10:05:54 BST 31 82.4000 XLON 1301959818625060
2025-09-25 10:08:20 BST 107 82.4200 XLON 1301959818625182
2025-09-25 10:08:20 BST 21 82.4200 XLON 1301959818625183
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625201
2025-09-25 10:08:39 BST 21 82.4200 XLON 1301959818625202
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625203
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625260
2025-09-25 10:09:32 BST 27 82.4200 XLON 1301959818625261
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625262
2025-09-25 10:10:16 BST 22 82.4200 XLON 1301959818625338
2025-09-25 10:11:07 BST 73 82.3800 XLON 1301959818625406
2025-09-25 10:11:07 BST 80 82.3800 XLON 1301959818625407
2025-09-25 10:11:07 BST 15 82.3800 XLON 1301959818625408
2025-09-25 10:11:07 BST 30 82.3800 XLON 1301959818625409
2025-09-25 10:11:07 BST 27 82.3800 XLON 1301959818625410
2025-09-25 10:11:09 BST 17 82.3800 XLON 1301959818625411
2025-09-25 10:11:10 BST 17 82.3800 XLON 1301959818625413
2025-09-25 10:11:15 BST 20 82.3800 XLON 1301959818625423
2025-09-25 10:11:22 BST 22 82.3800 XLON 1301959818625431
2025-09-25 10:11:32 BST 22 82.3800 XLON 1301959818625445
2025-09-25 10:11:41 BST 134 82.3600 XLON 1301959818625478
2025-09-25 10:12:17 BST 127 82.3200 XLON 1301959818625496
2025-09-25 10:15:15 BST 68 82.3800 XLON 1301959818625733
2025-09-25 10:15:15 BST 16 82.3800 XLON 1301959818625734
2025-09-25 10:15:32 BST 77 82.3600 XLON 1301959818625771
2025-09-25 10:15:32 BST 53 82.3600 XLON 1301959818625772
2025-09-25 10:15:32 BST 19 82.3800 XLON 1301959818625773
2025-09-25 10:15:32 BST 47 82.3800 XLON 1301959818625774
2025-09-25 10:15:32 BST 73 82.3800 XLON 1301959818625775
2025-09-25 10:15:32 BST 79 82.3800 XLON 1301959818625776
2025-09-25 10:15:32 BST 10 82.3800 XLON 1301959818625777
2025-09-25 10:15:32 BST 84 82.3800 XLON 1301959818625778
2025-09-25 10:15:36 BST 134 82.3200 XLON 1301959818625787
2025-09-25 10:15:41 BST 131 82.2800 XLON 1301959818625791
2025-09-25 10:15:57 BST 96 82.2400 XLON 1301959818625830
2025-09-25 10:15:57 BST 33 82.2400 XLON 1301959818625831
2025-09-25 10:19:32 BST 132 82.3400 XLON 1301959818626171
2025-09-25 10:23:22 BST 100 82.3400 XLON 1301959818626409
2025-09-25 10:25:26 BST 77 82.3600 XLON 1301959818626569
2025-09-25 10:25:26 BST 27 82.3600 XLON 1301959818626570
2025-09-25 10:25:26 BST 20 82.3600 XLON 1301959818626571
2025-09-25 10:25:26 BST 7 82.3600 XLON 1301959818626572
2025-09-25 10:25:27 BST 11 82.3600 XLON 1301959818626573
2025-09-25 10:25:27 BST 5 82.3600 XLON 1301959818626574
2025-09-25 10:25:45 BST 20 82.3600 XLON 1301959818626643
2025-09-25 10:25:45 BST 77 82.3600 XLON 1301959818626644
2025-09-25 10:26:53 BST 20 82.3600 XLON 1301959818626776
2025-09-25 10:26:53 BST 8 82.3600 XLON 1301959818626777
2025-09-25 10:27:35 BST 20 82.3600 XLON 1301959818626806
2025-09-25 10:28:10 BST 20 82.3600 XLON 1301959818626856
2025-09-25 10:28:10 BST 78 82.3600 XLON 1301959818626857
2025-09-25 10:28:24 BST 18 82.3600 XLON 1301959818626876
2025-09-25 10:28:25 BST 73 82.3600 XLON 1301959818626877
2025-09-25 10:28:25 BST 83 82.3600 XLON 1301959818626878
2025-09-25 10:28:25 BST 31 82.3600 XLON 1301959818626879
2025-09-25 10:28:25 BST 139 82.3600 XLON 1301959818626880
2025-09-25 10:28:26 BST 132 82.3200 XLON 1301959818626881
2025-09-25 10:28:46 BST 133 82.2800 XLON 1301959818626933
2025-09-25 10:29:26 BST 122 82.2200 XLON 1301959818626951
2025-09-25 10:29:26 BST 9 82.2200 XLON 1301959818626952
2025-09-25 10:29:31 BST 17 82.1800 XLON 1301959818626958
2025-09-25 10:29:31 BST 114 82.1800 XLON 1301959818626959
2025-09-25 10:30:00 BST 132 82.1800 XLON 1301959818626976
2025-09-25 10:30:15 BST 134 82.1800 XLON 1301959818627018
2025-09-25 10:30:54 BST 10 82.2200 XLON 1301959818627103
2025-09-25 10:32:21 BST 117 82.2200 XLON 1301959818627241
2025-09-25 10:33:06 BST 134 82.1800 XLON 1301959818627274
2025-09-25 10:37:47 BST 89 82.2600 XLON 1301959818627572
2025-09-25 10:39:20 BST 127 82.2600 XLON 1301959818627676
2025-09-25 10:39:20 BST 80 82.2600 XLON 1301959818627678
2025-09-25 10:39:20 BST 6 82.2600 XLON 1301959818627679
2025-09-25 10:39:20 BST 92 82.2800 XLON 1301959818627680
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627681
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627682
2025-09-25 10:39:20 BST 53 82.2800 XLON 1301959818627683
2025-09-25 10:40:27 BST 131 82.2600 XLON 1301959818627718
2025-09-25 10:41:42 BST 130 82.2200 XLON 1301959818627792
2025-09-25 10:42:50 BST 130 82.1800 XLON 1301959818627864
2025-09-25 10:45:18 BST 133 82.1200 XLON 1301959818628179
2025-09-25 10:45:30 BST 127 82.0800 XLON 1301959818628216
2025-09-25 10:46:39 BST 132 82.1000 XLON 1301959818628342
2025-09-25 10:48:04 BST 93 82.1200 XLON 1301959818628453
2025-09-25 10:48:04 BST 37 82.1200 XLON 1301959818628454
2025-09-25 10:49:32 BST 14 82.1000 XLON 1301959818628541
2025-09-25 10:49:32 BST 5 82.1000 XLON 1301959818628542
2025-09-25 10:49:51 BST 16 82.1000 XLON 1301959818628570
2025-09-25 10:49:51 BST 24 82.1000 XLON 1301959818628571
2025-09-25 10:51:50 BST 133 82.0600 XLON 1301959818628860
2025-09-25 10:51:50 BST 92 82.0800 XLON 1301959818628862
2025-09-25 10:51:50 BST 23 82.0800 XLON 1301959818628863
2025-09-25 10:51:50 BST 82 82.0800 XLON 1301959818628864
2025-09-25 10:51:50 BST 57 82.0800 XLON 1301959818628865
2025-09-25 10:56:08 BST 17 82.1000 XLON 1301959818629156
2025-09-25 10:56:08 BST 13 82.1000 XLON 1301959818629157
2025-09-25 10:56:22 BST 19 82.1000 XLON 1301959818629204
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629214
2025-09-25 10:56:52 BST 8 82.1000 XLON 1301959818629215
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629216
2025-09-25 10:56:52 BST 68 82.1000 XLON 1301959818629217
2025-09-25 10:56:52 BST 33 82.1000 XLON 1301959818629218
2025-09-25 10:57:13 BST 19 82.1000 XLON 1301959818629230
2025-09-25 11:00:40 BST 129 82.1200 XLON 1301959818629688
2025-09-25 11:00:40 BST 92 82.1200 XLON 1301959818629689
2025-09-25 11:00:40 BST 38 82.1200 XLON 1301959818629690
2025-09-25 11:00:40 BST 82 82.1200 XLON 1301959818629691
2025-09-25 11:04:54 BST 3 82.1600 XLON 1301959818630001
2025-09-25 11:05:20 BST 24 82.1800 XLON 1301959818630033
2025-09-25 11:05:20 BST 92 82.1800 XLON 1301959818630034
2025-09-25 11:06:04 BST 133 82.2000 XLON 1301959818630100
2025-09-25 11:06:04 BST 120 82.2000 XLON 1301959818630101
2025-09-25 11:06:04 BST 77 82.2000 XLON 1301959818630102
2025-09-25 11:09:07 BST 92 82.3000 XLON 1301959818630357
2025-09-25 11:09:07 BST 43 82.3000 XLON 1301959818630358
2025-09-25 11:09:07 BST 13 82.3000 XLON 1301959818630359
2025-09-25 11:11:55 BST 128 82.2800 XLON 1301959818630582
2025-09-25 11:11:55 BST 92 82.3000 XLON 1301959818630586
2025-09-25 11:11:55 BST 110 82.3000 XLON 1301959818630587
2025-09-25 11:11:55 BST 23 82.3000 XLON 1301959818630588
2025-09-25 11:11:55 BST 34 82.3000 XLON 1301959818630589
2025-09-25 11:11:55 BST 10 82.3000 XLON 1301959818630590
2025-09-25 11:11:55 BST 7 82.3000 XLON 1301959818630591
2025-09-25 11:11:55 BST 50 82.3000 XLON 1301959818630592
2025-09-25 11:12:11 BST 64 82.2800 XLON 1301959818630604
2025-09-25 11:12:11 BST 7 82.2800 XLON 1301959818630605
2025-09-25 11:16:16 BST 42 82.3600 XLON 1301959818630881
2025-09-25 11:16:16 BST 7 82.3600 XLON 1301959818630882
2025-09-25 11:17:05 BST 55 82.4200 XLON 1301959818630945
2025-09-25 11:18:31 BST 129 82.4200 XLON 1301959818631033
2025-09-25 11:18:31 BST 39 82.4200 XLON 1301959818631036
2025-09-25 11:18:31 BST 34 82.4200 XLON 1301959818631037
2025-09-25 11:18:43 BST 131 82.4200 XLON 1301959818631057
2025-09-25 11:18:43 BST 40 82.4200 XLON 1301959818631063
2025-09-25 11:18:43 BST 79 82.4200 XLON 1301959818631064
2025-09-25 11:18:43 BST 78 82.4200 XLON 1301959818631065
2025-09-25 11:18:43 BST 92 82.4200 XLON 1301959818631066
2025-09-25 11:18:43 BST 33 82.4200 XLON 1301959818631067
2025-09-25 11:18:43 BST 4 82.4400 XLON 1301959818631068
2025-09-25 11:18:43 BST 21 82.4000 XLON 1301959818631072
2025-09-25 11:18:43 BST 108 82.4000 XLON 1301959818631073
2025-09-25 11:18:44 BST 3 82.3600 XLON 1301959818631076
2025-09-25 11:19:21 BST 125 82.3600 XLON 1301959818631096
2025-09-25 11:19:21 BST 70 82.3800 XLON 1301959818631101
2025-09-25 11:19:21 BST 10 82.3800 XLON 1301959818631102
2025-09-25 11:19:21 BST 92 82.3800 XLON 1301959818631103
2025-09-25 11:19:21 BST 27 82.3800 XLON 1301959818631104
2025-09-25 11:19:21 BST 33 82.3800 XLON 1301959818631105
2025-09-25 11:19:21 BST 80 82.3800 XLON 1301959818631106
2025-09-25 11:19:21 BST 14 82.3800 XLON 1301959818631107
2025-09-25 11:20:27 BST 71 82.3600 XLON 1301959818631210
2025-09-25 11:20:35 BST 63 82.3600 XLON 1301959818631226
2025-09-25 11:20:36 BST 107 82.3200 XLON 1301959818631231
2025-09-25 11:20:36 BST 23 82.3200 XLON 1301959818631232
2025-09-25 11:22:00 BST 133 82.2600 XLON 1301959818631338
2025-09-25 11:23:24 BST 68 82.2600 XLON 1301959818631440
2025-09-25 11:23:24 BST 62 82.2600 XLON 1301959818631441
2025-09-25 11:24:26 BST 127 82.2200 XLON 1301959818631495
2025-09-25 11:25:55 BST 132 82.1800 XLON 1301959818631579
2025-09-25 11:26:57 BST 33 82.1600 XLON 1301959818631736
2025-09-25 11:26:57 BST 101 82.1600 XLON 1301959818631737
2025-09-25 11:27:13 BST 131 82.1200 XLON 1301959818631779
2025-09-25 11:28:00 BST 32 82.1200 XLON 1301959818631853
2025-09-25 11:28:00 BST 98
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-25 08:56:25 BST 133 82.4600 XLON 1301959818618967
2025-09-25 08:56:31 BST 133 82.4200 XLON 1301959818618977
2025-09-25 08:57:21 BST 130 82.3800 XLON 1301959818619040
2025-09-25 09:01:32 BST 87 82.3600 XLON 1301959818619266
2025-09-25 09:01:45 BST 128 82.3200 XLON 1301959818619294
2025-09-25 09:03:43 BST 131 82.2600 XLON 1301959818619443
2025-09-25 09:05:10 BST 51 82.2200 XLON 1301959818619519
2025-09-25 09:05:10 BST 27 82.2200 XLON 1301959818619520
2025-09-25 09:05:10 BST 56 82.2200 XLON 1301959818619521
2025-09-25 09:10:00 BST 22 82.2600 XLON 1301959818619812
2025-09-25 09:10:00 BST 109 82.2600 XLON 1301959818619813
2025-09-25 09:12:25 BST 129 82.2200 XLON 1301959818620054
2025-09-25 09:13:16 BST 127 82.2400 XLON 1301959818620127
2025-09-25 09:13:29 BST 129 82.2200 XLON 1301959818620190
2025-09-25 09:16:22 BST 74 82.1800 XLON 1301959818620411
2025-09-25 09:16:22 BST 12 82.1800 XLON 1301959818620412
2025-09-25 09:16:31 BST 67 82.1200 XLON 1301959818620419
2025-09-25 09:16:31 BST 61 82.1200 XLON 1301959818620420
2025-09-25 09:18:05 BST 99 82.0800 XLON 1301959818620608
2025-09-25 09:18:05 BST 33 82.0800 XLON 1301959818620609
2025-09-25 09:18:10 BST 59 82.0600 XLON 1301959818620629
2025-09-25 09:18:10 BST 47 82.0600 XLON 1301959818620630
2025-09-25 09:18:11 BST 23 82.0600 XLON 1301959818620631
2025-09-25 09:19:30 BST 15 82.1000 XLON 1301959818620786
2025-09-25 09:19:30 BST 47 82.1000 XLON 1301959818620787
2025-09-25 09:20:14 BST 3 82.1000 XLON 1301959818620887
2025-09-25 09:20:14 BST 47 82.1000 XLON 1301959818620888
2025-09-25 09:20:54 BST 90 82.1400 XLON 1301959818620937
2025-09-25 09:20:54 BST 43 82.1400 XLON 1301959818620938
2025-09-25 09:20:54 BST 17 82.1400 XLON 1301959818620939
2025-09-25 09:22:28 BST 17 82.1800 XLON 1301959818621087
2025-09-25 09:22:28 BST 33 82.1800 XLON 1301959818621088
2025-09-25 09:22:45 BST 17 82.1800 XLON 1301959818621092
2025-09-25 09:22:45 BST 33 82.1800 XLON 1301959818621093
2025-09-25 09:22:50 BST 17 82.1800 XLON 1301959818621098
2025-09-25 09:22:50 BST 1 82.1800 XLON 1301959818621099
2025-09-25 09:22:51 BST 1 82.1800 XLON 1301959818621100
2025-09-25 09:23:03 BST 17 82.1800 XLON 1301959818621114
2025-09-25 09:23:08 BST 17 82.1800 XLON 1301959818621115
2025-09-25 09:23:10 BST 18 82.1800 XLON 1301959818621121
2025-09-25 09:23:16 BST 18 82.1800 XLON 1301959818621123
2025-09-25 09:23:32 BST 18 82.1800 XLON 1301959818621149
2025-09-25 09:23:36 BST 1 82.1800 XLON 1301959818621150
2025-09-25 09:23:51 BST 18 82.1800 XLON 1301959818621153
2025-09-25 09:24:21 BST 1 82.1800 XLON 1301959818621186
2025-09-25 09:24:21 BST 59 82.1800 XLON 1301959818621187
2025-09-25 09:24:44 BST 133 82.1600 XLON 1301959818621241
2025-09-25 09:24:45 BST 90 82.1400 XLON 1301959818621244
2025-09-25 09:24:45 BST 27 82.1400 XLON 1301959818621245
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621246
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621247
2025-09-25 09:24:45 BST 59 82.1600 XLON 1301959818621248
2025-09-25 09:24:45 BST 18 82.1600 XLON 1301959818621249
2025-09-25 09:24:45 BST 78 82.1600 XLON 1301959818621250
2025-09-25 09:24:45 BST 127 82.1200 XLON 1301959818621251
2025-09-25 09:24:45 BST 18 82.1000 XLON 1301959818621256
2025-09-25 09:24:45 BST 10 82.1000 XLON 1301959818621257
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621258
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621259
2025-09-25 09:24:45 BST 70 82.1200 XLON 1301959818621260
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621261
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621262
2025-09-25 09:24:45 BST 71 82.1200 XLON 1301959818621263
2025-09-25 09:24:45 BST 27 82.1200 XLON 1301959818621264
2025-09-25 09:24:45 BST 18 82.1200 XLON 1301959818621265
2025-09-25 09:24:45 BST 80 82.1200 XLON 1301959818621266
2025-09-25 09:24:45 BST 8 82.1200 XLON 1301959818621267
2025-09-25 09:24:50 BST 59 82.1000 XLON 1301959818621268
2025-09-25 09:24:50 BST 133 82.0800 XLON 1301959818621270
2025-09-25 09:24:50 BST 27 82.0800 XLON 1301959818621275
2025-09-25 09:24:50 BST 30 82.0800 XLON 1301959818621276
2025-09-25 09:24:50 BST 12 82.0800 XLON 1301959818621277
2025-09-25 09:24:50 BST 46 82.0800 XLON 1301959818621278
2025-09-25 09:24:50 BST 59 82.0800 XLON 1301959818621279
2025-09-25 09:24:51 BST 144 82.0600 XLON 1301959818621281
2025-09-25 09:26:12 BST 23 82.0800 XLON 1301959818621368
2025-09-25 09:26:12 BST 51 82.0800 XLON 1301959818621369
2025-09-25 09:26:12 BST 3 82.0800 XLON 1301959818621370
2025-09-25 09:26:12 BST 1 82.0800 XLON 1301959818621371
2025-09-25 09:26:12 BST 10 82.0800 XLON 1301959818621372
2025-09-25 09:26:52 BST 19 82.0800 XLON 1301959818621409
2025-09-25 09:26:52 BST 35 82.0800 XLON 1301959818621410
2025-09-25 09:26:52 BST 36 82.0800 XLON 1301959818621411
2025-09-25 09:26:52 BST 15 82.0800 XLON 1301959818621412
2025-09-25 09:28:28 BST 128 82.0600 XLON 1301959818621587
2025-09-25 09:28:28 BST 27 82.0600 XLON 1301959818621591
2025-09-25 09:28:28 BST 65 82.0600 XLON 1301959818621592
2025-09-25 09:29:28 BST 129 82.0200 XLON 1301959818621698
2025-09-25 09:29:31 BST 130 81.9800 XLON 1301959818621718
2025-09-25 09:31:21 BST 134 82.0600 XLON 1301959818621939
2025-09-25 09:33:03 BST 25 82.1400 XLON 1301959818622123
2025-09-25 09:33:03 BST 9 82.1400 XLON 1301959818622124
2025-09-25 09:33:14 BST 108 82.1200 XLON 1301959818622135
2025-09-25 09:34:34 BST 17 82.1800 XLON 1301959818622232
2025-09-25 09:35:04 BST 18 82.1800 XLON 1301959818622351
2025-09-25 09:35:04 BST 73 82.1800 XLON 1301959818622352
2025-09-25 09:35:12 BST 18 82.1800 XLON 1301959818622378
2025-09-25 09:37:58 BST 11 82.3000 XLON 1301959818622623
2025-09-25 09:37:58 BST 24 82.3000 XLON 1301959818622624
2025-09-25 09:38:16 BST 20 82.3000 XLON 1301959818622645
2025-09-25 09:38:43 BST 3 82.3000 XLON 1301959818622661
2025-09-25 09:38:53 BST 20 82.3000 XLON 1301959818622665
2025-09-25 09:39:30 BST 3 82.3000 XLON 1301959818622732
2025-09-25 09:39:30 BST 21 82.3000 XLON 1301959818622733
2025-09-25 09:39:31 BST 32 82.3000 XLON 1301959818622734
2025-09-25 09:40:24 BST 5 82.3400 XLON 1301959818622764
2025-09-25 09:40:24 BST 18 82.3400 XLON 1301959818622765
2025-09-25 09:40:25 BST 127 82.3200 XLON 1301959818622768
2025-09-25 09:40:25 BST 73 82.3200 XLON 1301959818622771
2025-09-25 09:40:25 BST 90 82.3200 XLON 1301959818622772
2025-09-25 09:40:25 BST 10 82.3200 XLON 1301959818622773
2025-09-25 09:42:13 BST 73 82.3600 XLON 1301959818623074
2025-09-25 09:42:13 BST 70 82.3600 XLON 1301959818623075
2025-09-25 09:42:28 BST 131 82.3600 XLON 1301959818623098
2025-09-25 09:42:32 BST 75 82.3600 XLON 1301959818623122
2025-09-25 09:43:41 BST 31 82.3800 XLON 1301959818623236
2025-09-25 09:43:41 BST 17 82.3800 XLON 1301959818623237
2025-09-25 09:43:41 BST 134 82.3600 XLON 1301959818623241
2025-09-25 09:44:45 BST 37 82.4000 XLON 1301959818623378
2025-09-25 09:45:25 BST 20 82.4000 XLON 1301959818623432
2025-09-25 09:45:25 BST 32 82.4000 XLON 1301959818623433
2025-09-25 09:45:33 BST 20 82.4000 XLON 1301959818623446
2025-09-25 09:46:23 BST 10 82.4200 XLON 1301959818623527
2025-09-25 09:46:23 BST 20 82.4200 XLON 1301959818623528
2025-09-25 09:46:51 BST 16 82.4400 XLON 1301959818623549
2025-09-25 09:46:51 BST 11 82.4400 XLON 1301959818623550
2025-09-25 09:47:15 BST 20 82.4400 XLON 1301959818623573
2025-09-25 09:47:16 BST 20 82.4400 XLON 1301959818623574
2025-09-25 09:47:43 BST 27 82.4600 XLON 1301959818623591
2025-09-25 09:47:43 BST 73 82.4600 XLON 1301959818623592
2025-09-25 09:47:43 BST 25 82.4600 XLON 1301959818623593
2025-09-25 09:47:44 BST 21 82.4600 XLON 1301959818623594
2025-09-25 09:47:44 BST 43 82.4600 XLON 1301959818623595
2025-09-25 09:49:02 BST 134 82.4800 XLON 1301959818623697
2025-09-25 09:49:12 BST 20 82.4800 XLON 1301959818623708
2025-09-25 09:50:30 BST 73 82.5000 XLON 1301959818623784
2025-09-25 09:50:30 BST 47 82.5000 XLON 1301959818623785
2025-09-25 09:50:30 BST 131 82.4800 XLON 1301959818623786
2025-09-25 09:51:37 BST 21 82.4400 XLON 1301959818623853
2025-09-25 09:51:37 BST 33 82.4400 XLON 1301959818623854
2025-09-25 09:51:37 BST 13 82.4400 XLON 1301959818623855
2025-09-25 09:52:12 BST 2 82.4400 XLON 1301959818623899
2025-09-25 09:52:12 BST 27 82.4400 XLON 1301959818623900
2025-09-25 09:52:12 BST 105 82.4400 XLON 1301959818623901
2025-09-25 09:52:12 BST 22 82.4400 XLON 1301959818623902
2025-09-25 09:52:12 BST 4 82.4400 XLON 1301959818623903
2025-09-25 09:52:19 BST 130 82.4200 XLON 1301959818623909
2025-09-25 09:54:56 BST 131 82.3800 XLON 1301959818624174
2025-09-25 09:54:56 BST 99 82.4000 XLON 1301959818624176
2025-09-25 09:57:13 BST 20 82.4200 XLON 1301959818624339
2025-09-25 09:57:13 BST 33 82.4200 XLON 1301959818624340
2025-09-25 09:57:21 BST 134 82.4000 XLON 1301959818624355
2025-09-25 09:58:22 BST 27 82.3800 XLON 1301959818624436
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624437
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624438
2025-09-25 09:58:54 BST 133 82.3600 XLON 1301959818624514
2025-09-25 10:00:12 BST 3 82.3400 XLON 1301959818624635
2025-09-25 10:00:12 BST 35 82.3400 XLON 1301959818624636
2025-09-25 10:00:12 BST 21 82.3400 XLON 1301959818624637
2025-09-25 10:00:12 BST 2 82.3400 XLON 1301959818624638
2025-09-25 10:00:42 BST 21 82.3400 XLON 1301959818624660
2025-09-25 10:00:42 BST 27 82.3400 XLON 1301959818624661
2025-09-25 10:00:42 BST 60 82.3400 XLON 1301959818624662
2025-09-25 10:02:26 BST 23 82.3800 XLON 1301959818624804
2025-09-25 10:02:26 BST 27 82.3800 XLON 1301959818624805
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624806
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624807
2025-09-25 10:02:35 BST 131 82.3600 XLON 1301959818624825
2025-09-25 10:02:35 BST 67 82.3600 XLON 1301959818624829
2025-09-25 10:04:26 BST 42 82.3600 XLON 1301959818624953
2025-09-25 10:04:26 BST 91 82.3600 XLON 1301959818624954
2025-09-25 10:05:21 BST 21 82.3600 XLON 1301959818624998
2025-09-25 10:05:54 BST 102 82.4000 XLON 1301959818625059
2025-09-25 10:05:54 BST 31 82.4000 XLON 1301959818625060
2025-09-25 10:08:20 BST 107 82.4200 XLON 1301959818625182
2025-09-25 10:08:20 BST 21 82.4200 XLON 1301959818625183
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625201
2025-09-25 10:08:39 BST 21 82.4200 XLON 1301959818625202
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625203
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625260
2025-09-25 10:09:32 BST 27 82.4200 XLON 1301959818625261
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625262
2025-09-25 10:10:16 BST 22 82.4200 XLON 1301959818625338
2025-09-25 10:11:07 BST 73 82.3800 XLON 1301959818625406
2025-09-25 10:11:07 BST 80 82.3800 XLON 1301959818625407
2025-09-25 10:11:07 BST 15 82.3800 XLON 1301959818625408
2025-09-25 10:11:07 BST 30 82.3800 XLON 1301959818625409
2025-09-25 10:11:07 BST 27 82.3800 XLON 1301959818625410
2025-09-25 10:11:09 BST 17 82.3800 XLON 1301959818625411
2025-09-25 10:11:10 BST 17 82.3800 XLON 1301959818625413
2025-09-25 10:11:15 BST 20 82.3800 XLON 1301959818625423
2025-09-25 10:11:22 BST 22 82.3800 XLON 1301959818625431
2025-09-25 10:11:32 BST 22 82.3800 XLON 1301959818625445
2025-09-25 10:11:41 BST 134 82.3600 XLON 1301959818625478
2025-09-25 10:12:17 BST 127 82.3200 XLON 1301959818625496
2025-09-25 10:15:15 BST 68 82.3800 XLON 1301959818625733
2025-09-25 10:15:15 BST 16 82.3800 XLON 1301959818625734
2025-09-25 10:15:32 BST 77 82.3600 XLON 1301959818625771
2025-09-25 10:15:32 BST 53 82.3600 XLON 1301959818625772
2025-09-25 10:15:32 BST 19 82.3800 XLON 1301959818625773
2025-09-25 10:15:32 BST 47 82.3800 XLON 1301959818625774
2025-09-25 10:15:32 BST 73 82.3800 XLON 1301959818625775
2025-09-25 10:15:32 BST 79 82.3800 XLON 1301959818625776
2025-09-25 10:15:32 BST 10 82.3800 XLON 1301959818625777
2025-09-25 10:15:32 BST 84 82.3800 XLON 1301959818625778
2025-09-25 10:15:36 BST 134 82.3200 XLON 1301959818625787
2025-09-25 10:15:41 BST 131 82.2800 XLON 1301959818625791
2025-09-25 10:15:57 BST 96 82.2400 XLON 1301959818625830
2025-09-25 10:15:57 BST 33 82.2400 XLON 1301959818625831
2025-09-25 10:19:32 BST 132 82.3400 XLON 1301959818626171
2025-09-25 10:23:22 BST 100 82.3400 XLON 1301959818626409
2025-09-25 10:25:26 BST 77 82.3600 XLON 1301959818626569
2025-09-25 10:25:26 BST 27 82.3600 XLON 1301959818626570
2025-09-25 10:25:26 BST 20 82.3600 XLON 1301959818626571
2025-09-25 10:25:26 BST 7 82.3600 XLON 1301959818626572
2025-09-25 10:25:27 BST 11 82.3600 XLON 1301959818626573
2025-09-25 10:25:27 BST 5 82.3600 XLON 1301959818626574
2025-09-25 10:25:45 BST 20 82.3600 XLON 1301959818626643
2025-09-25 10:25:45 BST 77 82.3600 XLON 1301959818626644
2025-09-25 10:26:53 BST 20 82.3600 XLON 1301959818626776
2025-09-25 10:26:53 BST 8 82.3600 XLON 1301959818626777
2025-09-25 10:27:35 BST 20 82.3600 XLON 1301959818626806
2025-09-25 10:28:10 BST 20 82.3600 XLON 1301959818626856
2025-09-25 10:28:10 BST 78 82.3600 XLON 1301959818626857
2025-09-25 10:28:24 BST 18 82.3600 XLON 1301959818626876
2025-09-25 10:28:25 BST 73 82.3600 XLON 1301959818626877
2025-09-25 10:28:25 BST 83 82.3600 XLON 1301959818626878
2025-09-25 10:28:25 BST 31 82.3600 XLON 1301959818626879
2025-09-25 10:28:25 BST 139 82.3600 XLON 1301959818626880
2025-09-25 10:28:26 BST 132 82.3200 XLON 1301959818626881
2025-09-25 10:28:46 BST 133 82.2800 XLON 1301959818626933
2025-09-25 10:29:26 BST 122 82.2200 XLON 1301959818626951
2025-09-25 10:29:26 BST 9 82.2200 XLON 1301959818626952
2025-09-25 10:29:31 BST 17 82.1800 XLON 1301959818626958
2025-09-25 10:29:31 BST 114 82.1800 XLON 1301959818626959
2025-09-25 10:30:00 BST 132 82.1800 XLON 1301959818626976
2025-09-25 10:30:15 BST 134 82.1800 XLON 1301959818627018
2025-09-25 10:30:54 BST 10 82.2200 XLON 1301959818627103
2025-09-25 10:32:21 BST 117 82.2200 XLON 1301959818627241
2025-09-25 10:33:06 BST 134 82.1800 XLON 1301959818627274
2025-09-25 10:37:47 BST 89 82.2600 XLON 1301959818627572
2025-09-25 10:39:20 BST 127 82.2600 XLON 1301959818627676
2025-09-25 10:39:20 BST 80 82.2600 XLON 1301959818627678
2025-09-25 10:39:20 BST 6 82.2600 XLON 1301959818627679
2025-09-25 10:39:20 BST 92 82.2800 XLON 1301959818627680
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627681
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627682
2025-09-25 10:39:20 BST 53 82.2800 XLON 1301959818627683
2025-09-25 10:40:27 BST 131 82.2600 XLON 1301959818627718
2025-09-25 10:41:42 BST 130 82.2200 XLON 1301959818627792
2025-09-25 10:42:50 BST 130 82.1800 XLON 1301959818627864
2025-09-25 10:45:18 BST 133 82.1200 XLON 1301959818628179
2025-09-25 10:45:30 BST 127 82.0800 XLON 1301959818628216
2025-09-25 10:46:39 BST 132 82.1000 XLON 1301959818628342
2025-09-25 10:48:04 BST 93 82.1200 XLON 1301959818628453
2025-09-25 10:48:04 BST 37 82.1200 XLON 1301959818628454
2025-09-25 10:49:32 BST 14 82.1000 XLON 1301959818628541
2025-09-25 10:49:32 BST 5 82.1000 XLON 1301959818628542
2025-09-25 10:49:51 BST 16 82.1000 XLON 1301959818628570
2025-09-25 10:49:51 BST 24 82.1000 XLON 1301959818628571
2025-09-25 10:51:50 BST 133 82.0600 XLON 1301959818628860
2025-09-25 10:51:50 BST 92 82.0800 XLON 1301959818628862
2025-09-25 10:51:50 BST 23 82.0800 XLON 1301959818628863
2025-09-25 10:51:50 BST 82 82.0800 XLON 1301959818628864
2025-09-25 10:51:50 BST 57 82.0800 XLON 1301959818628865
2025-09-25 10:56:08 BST 17 82.1000 XLON 1301959818629156
2025-09-25 10:56:08 BST 13 82.1000 XLON 1301959818629157
2025-09-25 10:56:22 BST 19 82.1000 XLON 1301959818629204
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629214
2025-09-25 10:56:52 BST 8 82.1000 XLON 1301959818629215
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629216
2025-09-25 10:56:52 BST 68 82.1000 XLON 1301959818629217
2025-09-25 10:56:52 BST 33 82.1000 XLON 1301959818629218
2025-09-25 10:57:13 BST 19 82.1000 XLON 1301959818629230
2025-09-25 11:00:40 BST 129 82.1200 XLON 1301959818629688
2025-09-25 11:00:40 BST 92 82.1200 XLON 1301959818629689
2025-09-25 11:00:40 BST 38 82.1200 XLON 1301959818629690
2025-09-25 11:00:40 BST 82 82.1200 XLON 1301959818629691
2025-09-25 11:04:54 BST 3 82.1600 XLON 1301959818630001
2025-09-25 11:05:20 BST 24 82.1800 XLON 1301959818630033
2025-09-25 11:05:20 BST 92 82.1800 XLON 1301959818630034
2025-09-25 11:06:04 BST 133 82.2000 XLON 1301959818630100
2025-09-25 11:06:04 BST 120 82.2000 XLON 1301959818630101
2025-09-25 11:06:04 BST 77 82.2000 XLON 1301959818630102
2025-09-25 11:09:07 BST 92 82.3000 XLON 1301959818630357
2025-09-25 11:09:07 BST 43 82.3000 XLON 1301959818630358
2025-09-25 11:09:07 BST 13 82.3000 XLON 1301959818630359
2025-09-25 11:11:55 BST 128 82.2800 XLON 1301959818630582
2025-09-25 11:11:55 BST 92 82.3000 XLON 1301959818630586
2025-09-25 11:11:55 BST 110 82.3000 XLON 1301959818630587
2025-09-25 11:11:55 BST 23 82.3000 XLON 1301959818630588
2025-09-25 11:11:55 BST 34 82.3000 XLON 1301959818630589
2025-09-25 11:11:55 BST 10 82.3000 XLON 1301959818630590
2025-09-25 11:11:55 BST 7 82.3000 XLON 1301959818630591
2025-09-25 11:11:55 BST 50 82.3000 XLON 1301959818630592
2025-09-25 11:12:11 BST 64 82.2800 XLON 1301959818630604
2025-09-25 11:12:11 BST 7 82.2800 XLON 1301959818630605
2025-09-25 11:16:16 BST 42 82.3600 XLON 1301959818630881
2025-09-25 11:16:16 BST 7 82.3600 XLON 1301959818630882
2025-09-25 11:17:05 BST 55 82.4200 XLON 1301959818630945
2025-09-25 11:18:31 BST 129 82.4200 XLON 1301959818631033
2025-09-25 11:18:31 BST 39 82.4200 XLON 1301959818631036
2025-09-25 11:18:31 BST 34 82.4200 XLON 1301959818631037
2025-09-25 11:18:43 BST 131 82.4200 XLON 1301959818631057
2025-09-25 11:18:43 BST 40 82.4200 XLON 1301959818631063
2025-09-25 11:18:43 BST 79 82.4200 XLON 1301959818631064
2025-09-25 11:18:43 BST 78 82.4200 XLON 1301959818631065
2025-09-25 11:18:43 BST 92 82.4200 XLON 1301959818631066
2025-09-25 11:18:43 BST 33 82.4200 XLON 1301959818631067
2025-09-25 11:18:43 BST 4 82.4400 XLON 1301959818631068
2025-09-25 11:18:43 BST 21 82.4000 XLON 1301959818631072
2025-09-25 11:18:43 BST 108 82.4000 XLON 1301959818631073
2025-09-25 11:18:44 BST 3 82.3600 XLON 1301959818631076
2025-09-25 11:19:21 BST 125 82.3600 XLON 1301959818631096
2025-09-25 11:19:21 BST 70 82.3800 XLON 1301959818631101
2025-09-25 11:19:21 BST 10 82.3800 XLON 1301959818631102
2025-09-25 11:19:21 BST 92 82.3800 XLON 1301959818631103
2025-09-25 11:19:21 BST 27 82.3800 XLON 1301959818631104
2025-09-25 11:19:21 BST 33 82.3800 XLON 1301959818631105
2025-09-25 11:19:21 BST 80 82.3800 XLON 1301959818631106
2025-09-25 11:19:21 BST 14 82.3800 XLON 1301959818631107
2025-09-25 11:20:27 BST 71 82.3600 XLON 1301959818631210
2025-09-25 11:20:35 BST 63 82.3600 XLON 1301959818631226
2025-09-25 11:20:36 BST 107 82.3200 XLON 1301959818631231
2025-09-25 11:20:36 BST 23 82.3200 XLON 1301959818631232
2025-09-25 11:22:00 BST 133 82.2600 XLON 1301959818631338
2025-09-25 11:23:24 BST 68 82.2600 XLON 1301959818631440
2025-09-25 11:23:24 BST 62 82.2600 XLON 1301959818631441
2025-09-25 11:24:26 BST 127 82.2200 XLON 1301959818631495
2025-09-25 11:25:55 BST 132 82.1800 XLON 1301959818631579
2025-09-25 11:26:57 BST 33 82.1600 XLON 1301959818631736
2025-09-25 11:26:57 BST 101 82.1600 XLON 1301959818631737
2025-09-25 11:27:13 BST 131 82.1200 XLON 1301959818631779
2025-09-25 11:28:00 BST 32 82.1200 XLON 1301959818631853
2025-09-25 11:28:00 BST 98
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-25 08:56:25 BST 133 82.4600 XLON 1301959818618967
2025-09-25 08:56:31 BST 133 82.4200 XLON 1301959818618977
2025-09-25 08:57:21 BST 130 82.3800 XLON 1301959818619040
2025-09-25 09:01:32 BST 87 82.3600 XLON 1301959818619266
2025-09-25 09:01:45 BST 128 82.3200 XLON 1301959818619294
2025-09-25 09:03:43 BST 131 82.2600 XLON 1301959818619443
2025-09-25 09:05:10 BST 51 82.2200 XLON 1301959818619519
2025-09-25 09:05:10 BST 27 82.2200 XLON 1301959818619520
2025-09-25 09:05:10 BST 56 82.2200 XLON 1301959818619521
2025-09-25 09:10:00 BST 22 82.2600 XLON 1301959818619812
2025-09-25 09:10:00 BST 109 82.2600 XLON 1301959818619813
2025-09-25 09:12:25 BST 129 82.2200 XLON 1301959818620054
2025-09-25 09:13:16 BST 127 82.2400 XLON 1301959818620127
2025-09-25 09:13:29 BST 129 82.2200 XLON 1301959818620190
2025-09-25 09:16:22 BST 74 82.1800 XLON 1301959818620411
2025-09-25 09:16:22 BST 12 82.1800 XLON 1301959818620412
2025-09-25 09:16:31 BST 67 82.1200 XLON 1301959818620419
2025-09-25 09:16:31 BST 61 82.1200 XLON 1301959818620420
2025-09-25 09:18:05 BST 99 82.0800 XLON 1301959818620608
2025-09-25 09:18:05 BST 33 82.0800 XLON 1301959818620609
2025-09-25 09:18:10 BST 59 82.0600 XLON 1301959818620629
2025-09-25 09:18:10 BST 47 82.0600 XLON 1301959818620630
2025-09-25 09:18:11 BST 23 82.0600 XLON 1301959818620631
2025-09-25 09:19:30 BST 15 82.1000 XLON 1301959818620786
2025-09-25 09:19:30 BST 47 82.1000 XLON 1301959818620787
2025-09-25 09:20:14 BST 3 82.1000 XLON 1301959818620887
2025-09-25 09:20:14 BST 47 82.1000 XLON 1301959818620888
2025-09-25 09:20:54 BST 90 82.1400 XLON 1301959818620937
2025-09-25 09:20:54 BST 43 82.1400 XLON 1301959818620938
2025-09-25 09:20:54 BST 17 82.1400 XLON 1301959818620939
2025-09-25 09:22:28 BST 17 82.1800 XLON 1301959818621087
2025-09-25 09:22:28 BST 33 82.1800 XLON 1301959818621088
2025-09-25 09:22:45 BST 17 82.1800 XLON 1301959818621092
2025-09-25 09:22:45 BST 33 82.1800 XLON 1301959818621093
2025-09-25 09:22:50 BST 17 82.1800 XLON 1301959818621098
2025-09-25 09:22:50 BST 1 82.1800 XLON 1301959818621099
2025-09-25 09:22:51 BST 1 82.1800 XLON 1301959818621100
2025-09-25 09:23:03 BST 17 82.1800 XLON 1301959818621114
2025-09-25 09:23:08 BST 17 82.1800 XLON 1301959818621115
2025-09-25 09:23:10 BST 18 82.1800 XLON 1301959818621121
2025-09-25 09:23:16 BST 18 82.1800 XLON 1301959818621123
2025-09-25 09:23:32 BST 18 82.1800 XLON 1301959818621149
2025-09-25 09:23:36 BST 1 82.1800 XLON 1301959818621150
2025-09-25 09:23:51 BST 18 82.1800 XLON 1301959818621153
2025-09-25 09:24:21 BST 1 82.1800 XLON 1301959818621186
2025-09-25 09:24:21 BST 59 82.1800 XLON 1301959818621187
2025-09-25 09:24:44 BST 133 82.1600 XLON 1301959818621241
2025-09-25 09:24:45 BST 90 82.1400 XLON 1301959818621244
2025-09-25 09:24:45 BST 27 82.1400 XLON 1301959818621245
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621246
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621247
2025-09-25 09:24:45 BST 59 82.1600 XLON 1301959818621248
2025-09-25 09:24:45 BST 18 82.1600 XLON 1301959818621249
2025-09-25 09:24:45 BST 78 82.1600 XLON 1301959818621250
2025-09-25 09:24:45 BST 127 82.1200 XLON 1301959818621251
2025-09-25 09:24:45 BST 18 82.1000 XLON 1301959818621256
2025-09-25 09:24:45 BST 10 82.1000 XLON 1301959818621257
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621258
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621259
2025-09-25 09:24:45 BST 70 82.1200 XLON 1301959818621260
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621261
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621262
2025-09-25 09:24:45 BST 71 82.1200 XLON 1301959818621263
2025-09-25 09:24:45 BST 27 82.1200 XLON 1301959818621264
2025-09-25 09:24:45 BST 18 82.1200 XLON 1301959818621265
2025-09-25 09:24:45 BST 80 82.1200 XLON 1301959818621266
2025-09-25 09:24:45 BST 8 82.1200 XLON 1301959818621267
2025-09-25 09:24:50 BST 59 82.1000 XLON 1301959818621268
2025-09-25 09:24:50 BST 133 82.0800 XLON 1301959818621270
2025-09-25 09:24:50 BST 27 82.0800 XLON 1301959818621275
2025-09-25 09:24:50 BST 30 82.0800 XLON 1301959818621276
2025-09-25 09:24:50 BST 12 82.0800 XLON 1301959818621277
2025-09-25 09:24:50 BST 46 82.0800 XLON 1301959818621278
2025-09-25 09:24:50 BST 59 82.0800 XLON 1301959818621279
2025-09-25 09:24:51 BST 144 82.0600 XLON 1301959818621281
2025-09-25 09:26:12 BST 23 82.0800 XLON 1301959818621368
2025-09-25 09:26:12 BST 51 82.0800 XLON 1301959818621369
2025-09-25 09:26:12 BST 3 82.0800 XLON 1301959818621370
2025-09-25 09:26:12 BST 1 82.0800 XLON 1301959818621371
2025-09-25 09:26:12 BST 10 82.0800 XLON 1301959818621372
2025-09-25 09:26:52 BST 19 82.0800 XLON 1301959818621409
2025-09-25 09:26:52 BST 35 82.0800 XLON 1301959818621410
2025-09-25 09:26:52 BST 36 82.0800 XLON 1301959818621411
2025-09-25 09:26:52 BST 15 82.0800 XLON 1301959818621412
2025-09-25 09:28:28 BST 128 82.0600 XLON 1301959818621587
2025-09-25 09:28:28 BST 27 82.0600 XLON 1301959818621591
2025-09-25 09:28:28 BST 65 82.0600 XLON 1301959818621592
2025-09-25 09:29:28 BST 129 82.0200 XLON 1301959818621698
2025-09-25 09:29:31 BST 130 81.9800 XLON 1301959818621718
2025-09-25 09:31:21 BST 134 82.0600 XLON 1301959818621939
2025-09-25 09:33:03 BST 25 82.1400 XLON 1301959818622123
2025-09-25 09:33:03 BST 9 82.1400 XLON 1301959818622124
2025-09-25 09:33:14 BST 108 82.1200 XLON 1301959818622135
2025-09-25 09:34:34 BST 17 82.1800 XLON 1301959818622232
2025-09-25 09:35:04 BST 18 82.1800 XLON 1301959818622351
2025-09-25 09:35:04 BST 73 82.1800 XLON 1301959818622352
2025-09-25 09:35:12 BST 18 82.1800 XLON 1301959818622378
2025-09-25 09:37:58 BST 11 82.3000 XLON 1301959818622623
2025-09-25 09:37:58 BST 24 82.3000 XLON 1301959818622624
2025-09-25 09:38:16 BST 20 82.3000 XLON 1301959818622645
2025-09-25 09:38:43 BST 3 82.3000 XLON 1301959818622661
2025-09-25 09:38:53 BST 20 82.3000 XLON 1301959818622665
2025-09-25 09:39:30 BST 3 82.3000 XLON 1301959818622732
2025-09-25 09:39:30 BST 21 82.3000 XLON 1301959818622733
2025-09-25 09:39:31 BST 32 82.3000 XLON 1301959818622734
2025-09-25 09:40:24 BST 5 82.3400 XLON 1301959818622764
2025-09-25 09:40:24 BST 18 82.3400 XLON 1301959818622765
2025-09-25 09:40:25 BST 127 82.3200 XLON 1301959818622768
2025-09-25 09:40:25 BST 73 82.3200 XLON 1301959818622771
2025-09-25 09:40:25 BST 90 82.3200 XLON 1301959818622772
2025-09-25 09:40:25 BST 10 82.3200 XLON 1301959818622773
2025-09-25 09:42:13 BST 73 82.3600 XLON 1301959818623074
2025-09-25 09:42:13 BST 70 82.3600 XLON 1301959818623075
2025-09-25 09:42:28 BST 131 82.3600 XLON 1301959818623098
2025-09-25 09:42:32 BST 75 82.3600 XLON 1301959818623122
2025-09-25 09:43:41 BST 31 82.3800 XLON 1301959818623236
2025-09-25 09:43:41 BST 17 82.3800 XLON 1301959818623237
2025-09-25 09:43:41 BST 134 82.3600 XLON 1301959818623241
2025-09-25 09:44:45 BST 37 82.4000 XLON 1301959818623378
2025-09-25 09:45:25 BST 20 82.4000 XLON 1301959818623432
2025-09-25 09:45:25 BST 32 82.4000 XLON 1301959818623433
2025-09-25 09:45:33 BST 20 82.4000 XLON 1301959818623446
2025-09-25 09:46:23 BST 10 82.4200 XLON 1301959818623527
2025-09-25 09:46:23 BST 20 82.4200 XLON 1301959818623528
2025-09-25 09:46:51 BST 16 82.4400 XLON 1301959818623549
2025-09-25 09:46:51 BST 11 82.4400 XLON 1301959818623550
2025-09-25 09:47:15 BST 20 82.4400 XLON 1301959818623573
2025-09-25 09:47:16 BST 20 82.4400 XLON 1301959818623574
2025-09-25 09:47:43 BST 27 82.4600 XLON 1301959818623591
2025-09-25 09:47:43 BST 73 82.4600 XLON 1301959818623592
2025-09-25 09:47:43 BST 25 82.4600 XLON 1301959818623593
2025-09-25 09:47:44 BST 21 82.4600 XLON 1301959818623594
2025-09-25 09:47:44 BST 43 82.4600 XLON 1301959818623595
2025-09-25 09:49:02 BST 134 82.4800 XLON 1301959818623697
2025-09-25 09:49:12 BST 20 82.4800 XLON 1301959818623708
2025-09-25 09:50:30 BST 73 82.5000 XLON 1301959818623784
2025-09-25 09:50:30 BST 47 82.5000 XLON 1301959818623785
2025-09-25 09:50:30 BST 131 82.4800 XLON 1301959818623786
2025-09-25 09:51:37 BST 21 82.4400 XLON 1301959818623853
2025-09-25 09:51:37 BST 33 82.4400 XLON 1301959818623854
2025-09-25 09:51:37 BST 13 82.4400 XLON 1301959818623855
2025-09-25 09:52:12 BST 2 82.4400 XLON 1301959818623899
2025-09-25 09:52:12 BST 27 82.4400 XLON 1301959818623900
2025-09-25 09:52:12 BST 105 82.4400 XLON 1301959818623901
2025-09-25 09:52:12 BST 22 82.4400 XLON 1301959818623902
2025-09-25 09:52:12 BST 4 82.4400 XLON 1301959818623903
2025-09-25 09:52:19 BST 130 82.4200 XLON 1301959818623909
2025-09-25 09:54:56 BST 131 82.3800 XLON 1301959818624174
2025-09-25 09:54:56 BST 99 82.4000 XLON 1301959818624176
2025-09-25 09:57:13 BST 20 82.4200 XLON 1301959818624339
2025-09-25 09:57:13 BST 33 82.4200 XLON 1301959818624340
2025-09-25 09:57:21 BST 134 82.4000 XLON 1301959818624355
2025-09-25 09:58:22 BST 27 82.3800 XLON 1301959818624436
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624437
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624438
2025-09-25 09:58:54 BST 133 82.3600 XLON 1301959818624514
2025-09-25 10:00:12 BST 3 82.3400 XLON 1301959818624635
2025-09-25 10:00:12 BST 35 82.3400 XLON 1301959818624636
2025-09-25 10:00:12 BST 21 82.3400 XLON 1301959818624637
2025-09-25 10:00:12 BST 2 82.3400 XLON 1301959818624638
2025-09-25 10:00:42 BST 21 82.3400 XLON 1301959818624660
2025-09-25 10:00:42 BST 27 82.3400 XLON 1301959818624661
2025-09-25 10:00:42 BST 60 82.3400 XLON 1301959818624662
2025-09-25 10:02:26 BST 23 82.3800 XLON 1301959818624804
2025-09-25 10:02:26 BST 27 82.3800 XLON 1301959818624805
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624806
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624807
2025-09-25 10:02:35 BST 131 82.3600 XLON 1301959818624825
2025-09-25 10:02:35 BST 67 82.3600 XLON 1301959818624829
2025-09-25 10:04:26 BST 42 82.3600 XLON 1301959818624953
2025-09-25 10:04:26 BST 91 82.3600 XLON 1301959818624954
2025-09-25 10:05:21 BST 21 82.3600 XLON 1301959818624998
2025-09-25 10:05:54 BST 102 82.4000 XLON 1301959818625059
2025-09-25 10:05:54 BST 31 82.4000 XLON 1301959818625060
2025-09-25 10:08:20 BST 107 82.4200 XLON 1301959818625182
2025-09-25 10:08:20 BST 21 82.4200 XLON 1301959818625183
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625201
2025-09-25 10:08:39 BST 21 82.4200 XLON 1301959818625202
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625203
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625260
2025-09-25 10:09:32 BST 27 82.4200 XLON 1301959818625261
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625262
2025-09-25 10:10:16 BST 22 82.4200 XLON 1301959818625338
2025-09-25 10:11:07 BST 73 82.3800 XLON 1301959818625406
2025-09-25 10:11:07 BST 80 82.3800 XLON 1301959818625407
2025-09-25 10:11:07 BST 15 82.3800 XLON 1301959818625408
2025-09-25 10:11:07 BST 30 82.3800 XLON 1301959818625409
2025-09-25 10:11:07 BST 27 82.3800 XLON 1301959818625410
2025-09-25 10:11:09 BST 17 82.3800 XLON 1301959818625411
2025-09-25 10:11:10 BST 17 82.3800 XLON 1301959818625413
2025-09-25 10:11:15 BST 20 82.3800 XLON 1301959818625423
2025-09-25 10:11:22 BST 22 82.3800 XLON 1301959818625431
2025-09-25 10:11:32 BST 22 82.3800 XLON 1301959818625445
2025-09-25 10:11:41 BST 134 82.3600 XLON 1301959818625478
2025-09-25 10:12:17 BST 127 82.3200 XLON 1301959818625496
2025-09-25 10:15:15 BST 68 82.3800 XLON 1301959818625733
2025-09-25 10:15:15 BST 16 82.3800 XLON 1301959818625734
2025-09-25 10:15:32 BST 77 82.3600 XLON 1301959818625771
2025-09-25 10:15:32 BST 53 82.3600 XLON 1301959818625772
2025-09-25 10:15:32 BST 19 82.3800 XLON 1301959818625773
2025-09-25 10:15:32 BST 47 82.3800 XLON 1301959818625774
2025-09-25 10:15:32 BST 73 82.3800 XLON 1301959818625775
2025-09-25 10:15:32 BST 79 82.3800 XLON 1301959818625776
2025-09-25 10:15:32 BST 10 82.3800 XLON 1301959818625777
2025-09-25 10:15:32 BST 84 82.3800 XLON 1301959818625778
2025-09-25 10:15:36 BST 134 82.3200 XLON 1301959818625787
2025-09-25 10:15:41 BST 131 82.2800 XLON 1301959818625791
2025-09-25 10:15:57 BST 96 82.2400 XLON 1301959818625830
2025-09-25 10:15:57 BST 33 82.2400 XLON 1301959818625831
2025-09-25 10:19:32 BST 132 82.3400 XLON 1301959818626171
2025-09-25 10:23:22 BST 100 82.3400 XLON 1301959818626409
2025-09-25 10:25:26 BST 77 82.3600 XLON 1301959818626569
2025-09-25 10:25:26 BST 27 82.3600 XLON 1301959818626570
2025-09-25 10:25:26 BST 20 82.3600 XLON 1301959818626571
2025-09-25 10:25:26 BST 7 82.3600 XLON 1301959818626572
2025-09-25 10:25:27 BST 11 82.3600 XLON 1301959818626573
2025-09-25 10:25:27 BST 5 82.3600 XLON 1301959818626574
2025-09-25 10:25:45 BST 20 82.3600 XLON 1301959818626643
2025-09-25 10:25:45 BST 77 82.3600 XLON 1301959818626644
2025-09-25 10:26:53 BST 20 82.3600 XLON 1301959818626776
2025-09-25 10:26:53 BST 8 82.3600 XLON 1301959818626777
2025-09-25 10:27:35 BST 20 82.3600 XLON 1301959818626806
2025-09-25 10:28:10 BST 20 82.3600 XLON 1301959818626856
2025-09-25 10:28:10 BST 78 82.3600 XLON 1301959818626857
2025-09-25 10:28:24 BST 18 82.3600 XLON 1301959818626876
2025-09-25 10:28:25 BST 73 82.3600 XLON 1301959818626877
2025-09-25 10:28:25 BST 83 82.3600 XLON 1301959818626878
2025-09-25 10:28:25 BST 31 82.3600 XLON 1301959818626879
2025-09-25 10:28:25 BST 139 82.3600 XLON 1301959818626880
2025-09-25 10:28:26 BST 132 82.3200 XLON 1301959818626881
2025-09-25 10:28:46 BST 133 82.2800 XLON 1301959818626933
2025-09-25 10:29:26 BST 122 82.2200 XLON 1301959818626951
2025-09-25 10:29:26 BST 9 82.2200 XLON 1301959818626952
2025-09-25 10:29:31 BST 17 82.1800 XLON 1301959818626958
2025-09-25 10:29:31 BST 114 82.1800 XLON 1301959818626959
2025-09-25 10:30:00 BST 132 82.1800 XLON 1301959818626976
2025-09-25 10:30:15 BST 134 82.1800 XLON 1301959818627018
2025-09-25 10:30:54 BST 10 82.2200 XLON 1301959818627103
2025-09-25 10:32:21 BST 117 82.2200 XLON 1301959818627241
2025-09-25 10:33:06 BST 134 82.1800 XLON 1301959818627274
2025-09-25 10:37:47 BST 89 82.2600 XLON 1301959818627572
2025-09-25 10:39:20 BST 127 82.2600 XLON 1301959818627676
2025-09-25 10:39:20 BST 80 82.2600 XLON 1301959818627678
2025-09-25 10:39:20 BST 6 82.2600 XLON 1301959818627679
2025-09-25 10:39:20 BST 92 82.2800 XLON 1301959818627680
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627681
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627682
2025-09-25 10:39:20 BST 53 82.2800 XLON 1301959818627683
2025-09-25 10:40:27 BST 131 82.2600 XLON 1301959818627718
2025-09-25 10:41:42 BST 130 82.2200 XLON 1301959818627792
2025-09-25 10:42:50 BST 130 82.1800 XLON 1301959818627864
2025-09-25 10:45:18 BST 133 82.1200 XLON 1301959818628179
2025-09-25 10:45:30 BST 127 82.0800 XLON 1301959818628216
2025-09-25 10:46:39 BST 132 82.1000 XLON 1301959818628342
2025-09-25 10:48:04 BST 93 82.1200 XLON 1301959818628453
2025-09-25 10:48:04 BST 37 82.1200 XLON 1301959818628454
2025-09-25 10:49:32 BST 14 82.1000 XLON 1301959818628541
2025-09-25 10:49:32 BST 5 82.1000 XLON 1301959818628542
2025-09-25 10:49:51 BST 16 82.1000 XLON 1301959818628570
2025-09-25 10:49:51 BST 24 82.1000 XLON 1301959818628571
2025-09-25 10:51:50 BST 133 82.0600 XLON 1301959818628860
2025-09-25 10:51:50 BST 92 82.0800 XLON 1301959818628862
2025-09-25 10:51:50 BST 23 82.0800 XLON 1301959818628863
2025-09-25 10:51:50 BST 82 82.0800 XLON 1301959818628864
2025-09-25 10:51:50 BST 57 82.0800 XLON 1301959818628865
2025-09-25 10:56:08 BST 17 82.1000 XLON 1301959818629156
2025-09-25 10:56:08 BST 13 82.1000 XLON 1301959818629157
2025-09-25 10:56:22 BST 19 82.1000 XLON 1301959818629204
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629214
2025-09-25 10:56:52 BST 8 82.1000 XLON 1301959818629215
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629216
2025-09-25 10:56:52 BST 68 82.1000 XLON 1301959818629217
2025-09-25 10:56:52 BST 33 82.1000 XLON 1301959818629218
2025-09-25 10:57:13 BST 19 82.1000 XLON 1301959818629230
2025-09-25 11:00:40 BST 129 82.1200 XLON 1301959818629688
2025-09-25 11:00:40 BST 92 82.1200 XLON 1301959818629689
2025-09-25 11:00:40 BST 38 82.1200 XLON 1301959818629690
2025-09-25 11:00:40 BST 82 82.1200 XLON 1301959818629691
2025-09-25 11:04:54 BST 3 82.1600 XLON 1301959818630001
2025-09-25 11:05:20 BST 24 82.1800 XLON 1301959818630033
2025-09-25 11:05:20 BST 92 82.1800 XLON 1301959818630034
2025-09-25 11:06:04 BST 133 82.2000 XLON 1301959818630100
2025-09-25 11:06:04 BST 120 82.2000 XLON 1301959818630101
2025-09-25 11:06:04 BST 77 82.2000 XLON 1301959818630102
2025-09-25 11:09:07 BST 92 82.3000 XLON 1301959818630357
2025-09-25 11:09:07 BST 43 82.3000 XLON 1301959818630358
2025-09-25 11:09:07 BST 13 82.3000 XLON 1301959818630359
2025-09-25 11:11:55 BST 128 82.2800 XLON 1301959818630582
2025-09-25 11:11:55 BST 92 82.3000 XLON 1301959818630586
2025-09-25 11:11:55 BST 110 82.3000 XLON 1301959818630587
2025-09-25 11:11:55 BST 23 82.3000 XLON 1301959818630588
2025-09-25 11:11:55 BST 34 82.3000 XLON 1301959818630589
2025-09-25 11:11:55 BST 10 82.3000 XLON 1301959818630590
2025-09-25 11:11:55 BST 7 82.3000 XLON 1301959818630591
2025-09-25 11:11:55 BST 50 82.3000 XLON 1301959818630592
2025-09-25 11:12:11 BST 64 82.2800 XLON 1301959818630604
2025-09-25 11:12:11 BST 7 82.2800 XLON 1301959818630605
2025-09-25 11:16:16 BST 42 82.3600 XLON 1301959818630881
2025-09-25 11:16:16 BST 7 82.3600 XLON 1301959818630882
2025-09-25 11:17:05 BST 55 82.4200 XLON 1301959818630945
2025-09-25 11:18:31 BST 129 82.4200 XLON 1301959818631033
2025-09-25 11:18:31 BST 39 82.4200 XLON 1301959818631036
2025-09-25 11:18:31 BST 34 82.4200 XLON 1301959818631037
2025-09-25 11:18:43 BST 131 82.4200 XLON 1301959818631057
2025-09-25 11:18:43 BST 40 82.4200 XLON 1301959818631063
2025-09-25 11:18:43 BST 79 82.4200 XLON 1301959818631064
2025-09-25 11:18:43 BST 78 82.4200 XLON 1301959818631065
2025-09-25 11:18:43 BST 92 82.4200 XLON 1301959818631066
2025-09-25 11:18:43 BST 33 82.4200 XLON 1301959818631067
2025-09-25 11:18:43 BST 4 82.4400 XLON 1301959818631068
2025-09-25 11:18:43 BST 21 82.4000 XLON 1301959818631072
2025-09-25 11:18:43 BST 108 82.4000 XLON 1301959818631073
2025-09-25 11:18:44 BST 3 82.3600 XLON 1301959818631076
2025-09-25 11:19:21 BST 125 82.3600 XLON 1301959818631096
2025-09-25 11:19:21 BST 70 82.3800 XLON 1301959818631101
2025-09-25 11:19:21 BST 10 82.3800 XLON 1301959818631102
2025-09-25 11:19:21 BST 92 82.3800 XLON 1301959818631103
2025-09-25 11:19:21 BST 27 82.3800 XLON 1301959818631104
2025-09-25 11:19:21 BST 33 82.3800 XLON 1301959818631105
2025-09-25 11:19:21 BST 80 82.3800 XLON 1301959818631106
2025-09-25 11:19:21 BST 14 82.3800 XLON 1301959818631107
2025-09-25 11:20:27 BST 71 82.3600 XLON 1301959818631210
2025-09-25 11:20:35 BST 63 82.3600 XLON 1301959818631226
2025-09-25 11:20:36 BST 107 82.3200 XLON 1301959818631231
2025-09-25 11:20:36 BST 23 82.3200 XLON 1301959818631232
2025-09-25 11:22:00 BST 133 82.2600 XLON 1301959818631338
2025-09-25 11:23:24 BST 68 82.2600 XLON 1301959818631440
2025-09-25 11:23:24 BST 62 82.2600 XLON 1301959818631441
2025-09-25 11:24:26 BST 127 82.2200 XLON 1301959818631495
2025-09-25 11:25:55 BST 132 82.1800 XLON 1301959818631579
2025-09-25 11:26:57 BST 33 82.1600 XLON 1301959818631736
2025-09-25 11:26:57 BST 101 82.1600 XLON 1301959818631737
2025-09-25 11:27:13 BST 131 82.1200 XLON 1301959818631779
2025-09-25 11:28:00 BST 32 82.1200 XLON 1301959818631853
2025-09-25 11:28:00 BST 98
Venue Volume-weighted average price Aggregated volume Lowest price per share Highest price per share
London Stock Exchange 82.2966 117,000 81.8600 82.6200
Turquoise
Detailed information:
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-25 08:56:25 BST 133 82.4600 XLON 1301959818618967
2025-09-25 08:56:31 BST 133 82.4200 XLON 1301959818618977
2025-09-25 08:57:21 BST 130 82.3800 XLON 1301959818619040
2025-09-25 09:01:32 BST 87 82.3600 XLON 1301959818619266
2025-09-25 09:01:45 BST 128 82.3200 XLON 1301959818619294
2025-09-25 09:03:43 BST 131 82.2600 XLON 1301959818619443
2025-09-25 09:05:10 BST 51 82.2200 XLON 1301959818619519
2025-09-25 09:05:10 BST 27 82.2200 XLON 1301959818619520
2025-09-25 09:05:10 BST 56 82.2200 XLON 1301959818619521
2025-09-25 09:10:00 BST 22 82.2600 XLON 1301959818619812
2025-09-25 09:10:00 BST 109 82.2600 XLON 1301959818619813
2025-09-25 09:12:25 BST 129 82.2200 XLON 1301959818620054
2025-09-25 09:13:16 BST 127 82.2400 XLON 1301959818620127
2025-09-25 09:13:29 BST 129 82.2200 XLON 1301959818620190
2025-09-25 09:16:22 BST 74 82.1800 XLON 1301959818620411
2025-09-25 09:16:22 BST 12 82.1800 XLON 1301959818620412
2025-09-25 09:16:31 BST 67 82.1200 XLON 1301959818620419
2025-09-25 09:16:31 BST 61 82.1200 XLON 1301959818620420
2025-09-25 09:18:05 BST 99 82.0800 XLON 1301959818620608
2025-09-25 09:18:05 BST 33 82.0800 XLON 1301959818620609
2025-09-25 09:18:10 BST 59 82.0600 XLON 1301959818620629
2025-09-25 09:18:10 BST 47 82.0600 XLON 1301959818620630
2025-09-25 09:18:11 BST 23 82.0600 XLON 1301959818620631
2025-09-25 09:19:30 BST 15 82.1000 XLON 1301959818620786
2025-09-25 09:19:30 BST 47 82.1000 XLON 1301959818620787
2025-09-25 09:20:14 BST 3 82.1000 XLON 1301959818620887
2025-09-25 09:20:14 BST 47 82.1000 XLON 1301959818620888
2025-09-25 09:20:54 BST 90 82.1400 XLON 1301959818620937
2025-09-25 09:20:54 BST 43 82.1400 XLON 1301959818620938
2025-09-25 09:20:54 BST 17 82.1400 XLON 1301959818620939
2025-09-25 09:22:28 BST 17 82.1800 XLON 1301959818621087
2025-09-25 09:22:28 BST 33 82.1800 XLON 1301959818621088
2025-09-25 09:22:45 BST 17 82.1800 XLON 1301959818621092
2025-09-25 09:22:45 BST 33 82.1800 XLON 1301959818621093
2025-09-25 09:22:50 BST 17 82.1800 XLON 1301959818621098
2025-09-25 09:22:50 BST 1 82.1800 XLON 1301959818621099
2025-09-25 09:22:51 BST 1 82.1800 XLON 1301959818621100
2025-09-25 09:23:03 BST 17 82.1800 XLON 1301959818621114
2025-09-25 09:23:08 BST 17 82.1800 XLON 1301959818621115
2025-09-25 09:23:10 BST 18 82.1800 XLON 1301959818621121
2025-09-25 09:23:16 BST 18 82.1800 XLON 1301959818621123
2025-09-25 09:23:32 BST 18 82.1800 XLON 1301959818621149
2025-09-25 09:23:36 BST 1 82.1800 XLON 1301959818621150
2025-09-25 09:23:51 BST 18 82.1800 XLON 1301959818621153
2025-09-25 09:24:21 BST 1 82.1800 XLON 1301959818621186
2025-09-25 09:24:21 BST 59 82.1800 XLON 1301959818621187
2025-09-25 09:24:44 BST 133 82.1600 XLON 1301959818621241
2025-09-25 09:24:45 BST 90 82.1400 XLON 1301959818621244
2025-09-25 09:24:45 BST 27 82.1400 XLON 1301959818621245
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621246
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621247
2025-09-25 09:24:45 BST 59 82.1600 XLON 1301959818621248
2025-09-25 09:24:45 BST 18 82.1600 XLON 1301959818621249
2025-09-25 09:24:45 BST 78 82.1600 XLON 1301959818621250
2025-09-25 09:24:45 BST 127 82.1200 XLON 1301959818621251
2025-09-25 09:24:45 BST 18 82.1000 XLON 1301959818621256
2025-09-25 09:24:45 BST 10 82.1000 XLON 1301959818621257
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621258
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621259
2025-09-25 09:24:45 BST 70 82.1200 XLON 1301959818621260
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621261
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621262
2025-09-25 09:24:45 BST 71 82.1200 XLON 1301959818621263
2025-09-25 09:24:45 BST 27 82.1200 XLON 1301959818621264
2025-09-25 09:24:45 BST 18 82.1200 XLON 1301959818621265
2025-09-25 09:24:45 BST 80 82.1200 XLON 1301959818621266
2025-09-25 09:24:45 BST 8 82.1200 XLON 1301959818621267
2025-09-25 09:24:50 BST 59 82.1000 XLON 1301959818621268
2025-09-25 09:24:50 BST 133 82.0800 XLON 1301959818621270
2025-09-25 09:24:50 BST 27 82.0800 XLON 1301959818621275
2025-09-25 09:24:50 BST 30 82.0800 XLON 1301959818621276
2025-09-25 09:24:50 BST 12 82.0800 XLON 1301959818621277
2025-09-25 09:24:50 BST 46 82.0800 XLON 1301959818621278
2025-09-25 09:24:50 BST 59 82.0800 XLON 1301959818621279
2025-09-25 09:24:51 BST 144 82.0600 XLON 1301959818621281
2025-09-25 09:26:12 BST 23 82.0800 XLON 1301959818621368
2025-09-25 09:26:12 BST 51 82.0800 XLON 1301959818621369
2025-09-25 09:26:12 BST 3 82.0800 XLON 1301959818621370
2025-09-25 09:26:12 BST 1 82.0800 XLON 1301959818621371
2025-09-25 09:26:12 BST 10 82.0800 XLON 1301959818621372
2025-09-25 09:26:52 BST 19 82.0800 XLON 1301959818621409
2025-09-25 09:26:52 BST 35 82.0800 XLON 1301959818621410
2025-09-25 09:26:52 BST 36 82.0800 XLON 1301959818621411
2025-09-25 09:26:52 BST 15 82.0800 XLON 1301959818621412
2025-09-25 09:28:28 BST 128 82.0600 XLON 1301959818621587
2025-09-25 09:28:28 BST 27 82.0600 XLON 1301959818621591
2025-09-25 09:28:28 BST 65 82.0600 XLON 1301959818621592
2025-09-25 09:29:28 BST 129 82.0200 XLON 1301959818621698
2025-09-25 09:29:31 BST 130 81.9800 XLON 1301959818621718
2025-09-25 09:31:21 BST 134 82.0600 XLON 1301959818621939
2025-09-25 09:33:03 BST 25 82.1400 XLON 1301959818622123
2025-09-25 09:33:03 BST 9 82.1400 XLON 1301959818622124
2025-09-25 09:33:14 BST 108 82.1200 XLON 1301959818622135
2025-09-25 09:34:34 BST 17 82.1800 XLON 1301959818622232
2025-09-25 09:35:04 BST 18 82.1800 XLON 1301959818622351
2025-09-25 09:35:04 BST 73 82.1800 XLON 1301959818622352
2025-09-25 09:35:12 BST 18 82.1800 XLON 1301959818622378
2025-09-25 09:37:58 BST 11 82.3000 XLON 1301959818622623
2025-09-25 09:37:58 BST 24 82.3000 XLON 1301959818622624
2025-09-25 09:38:16 BST 20 82.3000 XLON 1301959818622645
2025-09-25 09:38:43 BST 3 82.3000 XLON 1301959818622661
2025-09-25 09:38:53 BST 20 82.3000 XLON 1301959818622665
2025-09-25 09:39:30 BST 3 82.3000 XLON 1301959818622732
2025-09-25 09:39:30 BST 21 82.3000 XLON 1301959818622733
2025-09-25 09:39:31 BST 32 82.3000 XLON 1301959818622734
2025-09-25 09:40:24 BST 5 82.3400 XLON 1301959818622764
2025-09-25 09:40:24 BST 18 82.3400 XLON 1301959818622765
2025-09-25 09:40:25 BST 127 82.3200 XLON 1301959818622768
2025-09-25 09:40:25 BST 73 82.3200 XLON 1301959818622771
2025-09-25 09:40:25 BST 90 82.3200 XLON 1301959818622772
2025-09-25 09:40:25 BST 10 82.3200 XLON 1301959818622773
2025-09-25 09:42:13 BST 73 82.3600 XLON 1301959818623074
2025-09-25 09:42:13 BST 70 82.3600 XLON 1301959818623075
2025-09-25 09:42:28 BST 131 82.3600 XLON 1301959818623098
2025-09-25 09:42:32 BST 75 82.3600 XLON 1301959818623122
2025-09-25 09:43:41 BST 31 82.3800 XLON 1301959818623236
2025-09-25 09:43:41 BST 17 82.3800 XLON 1301959818623237
2025-09-25 09:43:41 BST 134 82.3600 XLON 1301959818623241
2025-09-25 09:44:45 BST 37 82.4000 XLON 1301959818623378
2025-09-25 09:45:25 BST 20 82.4000 XLON 1301959818623432
2025-09-25 09:45:25 BST 32 82.4000 XLON 1301959818623433
2025-09-25 09:45:33 BST 20 82.4000 XLON 1301959818623446
2025-09-25 09:46:23 BST 10 82.4200 XLON 1301959818623527
2025-09-25 09:46:23 BST 20 82.4200 XLON 1301959818623528
2025-09-25 09:46:51 BST 16 82.4400 XLON 1301959818623549
2025-09-25 09:46:51 BST 11 82.4400 XLON 1301959818623550
2025-09-25 09:47:15 BST 20 82.4400 XLON 1301959818623573
2025-09-25 09:47:16 BST 20 82.4400 XLON 1301959818623574
2025-09-25 09:47:43 BST 27 82.4600 XLON 1301959818623591
2025-09-25 09:47:43 BST 73 82.4600 XLON 1301959818623592
2025-09-25 09:47:43 BST 25 82.4600 XLON 1301959818623593
2025-09-25 09:47:44 BST 21 82.4600 XLON 1301959818623594
2025-09-25 09:47:44 BST 43 82.4600 XLON 1301959818623595
2025-09-25 09:49:02 BST 134 82.4800 XLON 1301959818623697
2025-09-25 09:49:12 BST 20 82.4800 XLON 1301959818623708
2025-09-25 09:50:30 BST 73 82.5000 XLON 1301959818623784
2025-09-25 09:50:30 BST 47 82.5000 XLON 1301959818623785
2025-09-25 09:50:30 BST 131 82.4800 XLON 1301959818623786
2025-09-25 09:51:37 BST 21 82.4400 XLON 1301959818623853
2025-09-25 09:51:37 BST 33 82.4400 XLON 1301959818623854
2025-09-25 09:51:37 BST 13 82.4400 XLON 1301959818623855
2025-09-25 09:52:12 BST 2 82.4400 XLON 1301959818623899
2025-09-25 09:52:12 BST 27 82.4400 XLON 1301959818623900
2025-09-25 09:52:12 BST 105 82.4400 XLON 1301959818623901
2025-09-25 09:52:12 BST 22 82.4400 XLON 1301959818623902
2025-09-25 09:52:12 BST 4 82.4400 XLON 1301959818623903
2025-09-25 09:52:19 BST 130 82.4200 XLON 1301959818623909
2025-09-25 09:54:56 BST 131 82.3800 XLON 1301959818624174
2025-09-25 09:54:56 BST 99 82.4000 XLON 1301959818624176
2025-09-25 09:57:13 BST 20 82.4200 XLON 1301959818624339
2025-09-25 09:57:13 BST 33 82.4200 XLON 1301959818624340
2025-09-25 09:57:21 BST 134 82.4000 XLON 1301959818624355
2025-09-25 09:58:22 BST 27 82.3800 XLON 1301959818624436
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624437
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624438
2025-09-25 09:58:54 BST 133 82.3600 XLON 1301959818624514
2025-09-25 10:00:12 BST 3 82.3400 XLON 1301959818624635
2025-09-25 10:00:12 BST 35 82.3400 XLON 1301959818624636
2025-09-25 10:00:12 BST 21 82.3400 XLON 1301959818624637
2025-09-25 10:00:12 BST 2 82.3400 XLON 1301959818624638
2025-09-25 10:00:42 BST 21 82.3400 XLON 1301959818624660
2025-09-25 10:00:42 BST 27 82.3400 XLON 1301959818624661
2025-09-25 10:00:42 BST 60 82.3400 XLON 1301959818624662
2025-09-25 10:02:26 BST 23 82.3800 XLON 1301959818624804
2025-09-25 10:02:26 BST 27 82.3800 XLON 1301959818624805
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624806
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624807
2025-09-25 10:02:35 BST 131 82.3600 XLON 1301959818624825
2025-09-25 10:02:35 BST 67 82.3600 XLON 1301959818624829
2025-09-25 10:04:26 BST 42 82.3600 XLON 1301959818624953
2025-09-25 10:04:26 BST 91 82.3600 XLON 1301959818624954
2025-09-25 10:05:21 BST 21 82.3600 XLON 1301959818624998
2025-09-25 10:05:54 BST 102 82.4000 XLON 1301959818625059
2025-09-25 10:05:54 BST 31 82.4000 XLON 1301959818625060
2025-09-25 10:08:20 BST 107 82.4200 XLON 1301959818625182
2025-09-25 10:08:20 BST 21 82.4200 XLON 1301959818625183
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625201
2025-09-25 10:08:39 BST 21 82.4200 XLON 1301959818625202
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625203
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625260
2025-09-25 10:09:32 BST 27 82.4200 XLON 1301959818625261
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625262
2025-09-25 10:10:16 BST 22 82.4200 XLON 1301959818625338
2025-09-25 10:11:07 BST 73 82.3800 XLON 1301959818625406
2025-09-25 10:11:07 BST 80 82.3800 XLON 1301959818625407
2025-09-25 10:11:07 BST 15 82.3800 XLON 1301959818625408
2025-09-25 10:11:07 BST 30 82.3800 XLON 1301959818625409
2025-09-25 10:11:07 BST 27 82.3800 XLON 1301959818625410
2025-09-25 10:11:09 BST 17 82.3800 XLON 1301959818625411
2025-09-25 10:11:10 BST 17 82.3800 XLON 1301959818625413
2025-09-25 10:11:15 BST 20 82.3800 XLON 1301959818625423
2025-09-25 10:11:22 BST 22 82.3800 XLON 1301959818625431
2025-09-25 10:11:32 BST 22 82.3800 XLON 1301959818625445
2025-09-25 10:11:41 BST 134 82.3600 XLON 1301959818625478
2025-09-25 10:12:17 BST 127 82.3200 XLON 1301959818625496
2025-09-25 10:15:15 BST 68 82.3800 XLON 1301959818625733
2025-09-25 10:15:15 BST 16 82.3800 XLON 1301959818625734
2025-09-25 10:15:32 BST 77 82.3600 XLON 1301959818625771
2025-09-25 10:15:32 BST 53 82.3600 XLON 1301959818625772
2025-09-25 10:15:32 BST 19 82.3800 XLON 1301959818625773
2025-09-25 10:15:32 BST 47 82.3800 XLON 1301959818625774
2025-09-25 10:15:32 BST 73 82.3800 XLON 1301959818625775
2025-09-25 10:15:32 BST 79 82.3800 XLON 1301959818625776
2025-09-25 10:15:32 BST 10 82.3800 XLON 1301959818625777
2025-09-25 10:15:32 BST 84 82.3800 XLON 1301959818625778
2025-09-25 10:15:36 BST 134 82.3200 XLON 1301959818625787
2025-09-25 10:15:41 BST 131 82.2800 XLON 1301959818625791
2025-09-25 10:15:57 BST 96 82.2400 XLON 1301959818625830
2025-09-25 10:15:57 BST 33 82.2400 XLON 1301959818625831
2025-09-25 10:19:32 BST 132 82.3400 XLON 1301959818626171
2025-09-25 10:23:22 BST 100 82.3400 XLON 1301959818626409
2025-09-25 10:25:26 BST 77 82.3600 XLON 1301959818626569
2025-09-25 10:25:26 BST 27 82.3600 XLON 1301959818626570
2025-09-25 10:25:26 BST 20 82.3600 XLON 1301959818626571
2025-09-25 10:25:26 BST 7 82.3600 XLON 1301959818626572
2025-09-25 10:25:27 BST 11 82.3600 XLON 1301959818626573
2025-09-25 10:25:27 BST 5 82.3600 XLON 1301959818626574
2025-09-25 10:25:45 BST 20 82.3600 XLON 1301959818626643
2025-09-25 10:25:45 BST 77 82.3600 XLON 1301959818626644
2025-09-25 10:26:53 BST 20 82.3600 XLON 1301959818626776
2025-09-25 10:26:53 BST 8 82.3600 XLON 1301959818626777
2025-09-25 10:27:35 BST 20 82.3600 XLON 1301959818626806
2025-09-25 10:28:10 BST 20 82.3600 XLON 1301959818626856
2025-09-25 10:28:10 BST 78 82.3600 XLON 1301959818626857
2025-09-25 10:28:24 BST 18 82.3600 XLON 1301959818626876
2025-09-25 10:28:25 BST 73 82.3600 XLON 1301959818626877
2025-09-25 10:28:25 BST 83 82.3600 XLON 1301959818626878
2025-09-25 10:28:25 BST 31 82.3600 XLON 1301959818626879
2025-09-25 10:28:25 BST 139 82.3600 XLON 1301959818626880
2025-09-25 10:28:26 BST 132 82.3200 XLON 1301959818626881
2025-09-25 10:28:46 BST 133 82.2800 XLON 1301959818626933
2025-09-25 10:29:26 BST 122 82.2200 XLON 1301959818626951
2025-09-25 10:29:26 BST 9 82.2200 XLON 1301959818626952
2025-09-25 10:29:31 BST 17 82.1800 XLON 1301959818626958
2025-09-25 10:29:31 BST 114 82.1800 XLON 1301959818626959
2025-09-25 10:30:00 BST 132 82.1800 XLON 1301959818626976
2025-09-25 10:30:15 BST 134 82.1800 XLON 1301959818627018
2025-09-25 10:30:54 BST 10 82.2200 XLON 1301959818627103
2025-09-25 10:32:21 BST 117 82.2200 XLON 1301959818627241
2025-09-25 10:33:06 BST 134 82.1800 XLON 1301959818627274
2025-09-25 10:37:47 BST 89 82.2600 XLON 1301959818627572
2025-09-25 10:39:20 BST 127 82.2600 XLON 1301959818627676
2025-09-25 10:39:20 BST 80 82.2600 XLON 1301959818627678
2025-09-25 10:39:20 BST 6 82.2600 XLON 1301959818627679
2025-09-25 10:39:20 BST 92 82.2800 XLON 1301959818627680
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627681
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627682
2025-09-25 10:39:20 BST 53 82.2800 XLON 1301959818627683
2025-09-25 10:40:27 BST 131 82.2600 XLON 1301959818627718
2025-09-25 10:41:42 BST 130 82.2200 XLON 1301959818627792
2025-09-25 10:42:50 BST 130 82.1800 XLON 1301959818627864
2025-09-25 10:45:18 BST 133 82.1200 XLON 1301959818628179
2025-09-25 10:45:30 BST 127 82.0800 XLON 1301959818628216
2025-09-25 10:46:39 BST 132 82.1000 XLON 1301959818628342
2025-09-25 10:48:04 BST 93 82.1200 XLON 1301959818628453
2025-09-25 10:48:04 BST 37 82.1200 XLON 1301959818628454
2025-09-25 10:49:32 BST 14 82.1000 XLON 1301959818628541
2025-09-25 10:49:32 BST 5 82.1000 XLON 1301959818628542
2025-09-25 10:49:51 BST 16 82.1000 XLON 1301959818628570
2025-09-25 10:49:51 BST 24 82.1000 XLON 1301959818628571
2025-09-25 10:51:50 BST 133 82.0600 XLON 1301959818628860
2025-09-25 10:51:50 BST 92 82.0800 XLON 1301959818628862
2025-09-25 10:51:50 BST 23 82.0800 XLON 1301959818628863
2025-09-25 10:51:50 BST 82 82.0800 XLON 1301959818628864
2025-09-25 10:51:50 BST 57 82.0800 XLON 1301959818628865
2025-09-25 10:56:08 BST 17 82.1000 XLON 1301959818629156
2025-09-25 10:56:08 BST 13 82.1000 XLON 1301959818629157
2025-09-25 10:56:22 BST 19 82.1000 XLON 1301959818629204
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629214
2025-09-25 10:56:52 BST 8 82.1000 XLON 1301959818629215
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629216
2025-09-25 10:56:52 BST 68 82.1000 XLON 1301959818629217
2025-09-25 10:56:52 BST 33 82.1000 XLON 1301959818629218
2025-09-25 10:57:13 BST 19 82.1000 XLON 1301959818629230
2025-09-25 11:00:40 BST 129 82.1200 XLON 1301959818629688
2025-09-25 11:00:40 BST 92 82.1200 XLON 1301959818629689
2025-09-25 11:00:40 BST 38 82.1200 XLON 1301959818629690
2025-09-25 11:00:40 BST 82 82.1200 XLON 1301959818629691
2025-09-25 11:04:54 BST 3 82.1600 XLON 1301959818630001
2025-09-25 11:05:20 BST 24 82.1800 XLON 1301959818630033
2025-09-25 11:05:20 BST 92 82.1800 XLON 1301959818630034
2025-09-25 11:06:04 BST 133 82.2000 XLON 1301959818630100
2025-09-25 11:06:04 BST 120 82.2000 XLON 1301959818630101
2025-09-25 11:06:04 BST 77 82.2000 XLON 1301959818630102
2025-09-25 11:09:07 BST 92 82.3000 XLON 1301959818630357
2025-09-25 11:09:07 BST 43 82.3000 XLON 1301959818630358
2025-09-25 11:09:07 BST 13 82.3000 XLON 1301959818630359
2025-09-25 11:11:55 BST 128 82.2800 XLON 1301959818630582
2025-09-25 11:11:55 BST 92 82.3000 XLON 1301959818630586
2025-09-25 11:11:55 BST 110 82.3000 XLON 1301959818630587
2025-09-25 11:11:55 BST 23 82.3000 XLON 1301959818630588
2025-09-25 11:11:55 BST 34 82.3000 XLON 1301959818630589
2025-09-25 11:11:55 BST 10 82.3000 XLON 1301959818630590
2025-09-25 11:11:55 BST 7 82.3000 XLON 1301959818630591
2025-09-25 11:11:55 BST 50 82.3000 XLON 1301959818630592
2025-09-25 11:12:11 BST 64 82.2800 XLON 1301959818630604
2025-09-25 11:12:11 BST 7 82.2800 XLON 1301959818630605
2025-09-25 11:16:16 BST 42 82.3600 XLON 1301959818630881
2025-09-25 11:16:16 BST 7 82.3600 XLON 1301959818630882
2025-09-25 11:17:05 BST 55 82.4200 XLON 1301959818630945
2025-09-25 11:18:31 BST 129 82.4200 XLON 1301959818631033
2025-09-25 11:18:31 BST 39 82.4200 XLON 1301959818631036
2025-09-25 11:18:31 BST 34 82.4200 XLON 1301959818631037
2025-09-25 11:18:43 BST 131 82.4200 XLON 1301959818631057
2025-09-25 11:18:43 BST 40 82.4200 XLON 1301959818631063
2025-09-25 11:18:43 BST 79 82.4200 XLON 1301959818631064
2025-09-25 11:18:43 BST 78 82.4200 XLON 1301959818631065
2025-09-25 11:18:43 BST 92 82.4200 XLON 1301959818631066
2025-09-25 11:18:43 BST 33 82.4200 XLON 1301959818631067
2025-09-25 11:18:43 BST 4 82.4400 XLON 1301959818631068
2025-09-25 11:18:43 BST 21 82.4000 XLON 1301959818631072
2025-09-25 11:18:43 BST 108 82.4000 XLON 1301959818631073
2025-09-25 11:18:44 BST 3 82.3600 XLON 1301959818631076
2025-09-25 11:19:21 BST 125 82.3600 XLON 1301959818631096
2025-09-25 11:19:21 BST 70 82.3800 XLON 1301959818631101
2025-09-25 11:19:21 BST 10 82.3800 XLON 1301959818631102
2025-09-25 11:19:21 BST 92 82.3800 XLON 1301959818631103
2025-09-25 11:19:21 BST 27 82.3800 XLON 1301959818631104
2025-09-25 11:19:21 BST 33 82.3800 XLON 1301959818631105
2025-09-25 11:19:21 BST 80 82.3800 XLON 1301959818631106
2025-09-25 11:19:21 BST 14 82.3800 XLON 1301959818631107
2025-09-25 11:20:27 BST 71 82.3600 XLON 1301959818631210
2025-09-25 11:20:35 BST 63 82.3600 XLON 1301959818631226
2025-09-25 11:20:36 BST 107 82.3200 XLON 1301959818631231
2025-09-25 11:20:36 BST 23 82.3200 XLON 1301959818631232
2025-09-25 11:22:00 BST 133 82.2600 XLON 1301959818631338
2025-09-25 11:23:24 BST 68 82.2600 XLON 1301959818631440
2025-09-25 11:23:24 BST 62 82.2600 XLON 1301959818631441
2025-09-25 11:24:26 BST 127 82.2200 XLON 1301959818631495
2025-09-25 11:25:55 BST 132 82.1800 XLON 1301959818631579
2025-09-25 11:26:57 BST 33 82.1600 XLON 1301959818631736
2025-09-25 11:26:57 BST 101 82.1600 XLON 1301959818631737
2025-09-25 11:27:13 BST 131 82.1200 XLON 1301959818631779
2025-09-25 11:28:00 BST 32 82.1200 XLON 1301959818631853
2025-09-25 11:28:00 BST 98
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-25 08:56:25 BST 133 82.4600 XLON 1301959818618967
2025-09-25 08:56:31 BST 133 82.4200 XLON 1301959818618977
2025-09-25 08:57:21 BST 130 82.3800 XLON 1301959818619040
2025-09-25 09:01:32 BST 87 82.3600 XLON 1301959818619266
2025-09-25 09:01:45 BST 128 82.3200 XLON 1301959818619294
2025-09-25 09:03:43 BST 131 82.2600 XLON 1301959818619443
2025-09-25 09:05:10 BST 51 82.2200 XLON 1301959818619519
2025-09-25 09:05:10 BST 27 82.2200 XLON 1301959818619520
2025-09-25 09:05:10 BST 56 82.2200 XLON 1301959818619521
2025-09-25 09:10:00 BST 22 82.2600 XLON 1301959818619812
2025-09-25 09:10:00 BST 109 82.2600 XLON 1301959818619813
2025-09-25 09:12:25 BST 129 82.2200 XLON 1301959818620054
2025-09-25 09:13:16 BST 127 82.2400 XLON 1301959818620127
2025-09-25 09:13:29 BST 129 82.2200 XLON 1301959818620190
2025-09-25 09:16:22 BST 74 82.1800 XLON 1301959818620411
2025-09-25 09:16:22 BST 12 82.1800 XLON 1301959818620412
2025-09-25 09:16:31 BST 67 82.1200 XLON 1301959818620419
2025-09-25 09:16:31 BST 61 82.1200 XLON 1301959818620420
2025-09-25 09:18:05 BST 99 82.0800 XLON 1301959818620608
2025-09-25 09:18:05 BST 33 82.0800 XLON 1301959818620609
2025-09-25 09:18:10 BST 59 82.0600 XLON 1301959818620629
2025-09-25 09:18:10 BST 47 82.0600 XLON 1301959818620630
2025-09-25 09:18:11 BST 23 82.0600 XLON 1301959818620631
2025-09-25 09:19:30 BST 15 82.1000 XLON 1301959818620786
2025-09-25 09:19:30 BST 47 82.1000 XLON 1301959818620787
2025-09-25 09:20:14 BST 3 82.1000 XLON 1301959818620887
2025-09-25 09:20:14 BST 47 82.1000 XLON 1301959818620888
2025-09-25 09:20:54 BST 90 82.1400 XLON 1301959818620937
2025-09-25 09:20:54 BST 43 82.1400 XLON 1301959818620938
2025-09-25 09:20:54 BST 17 82.1400 XLON 1301959818620939
2025-09-25 09:22:28 BST 17 82.1800 XLON 1301959818621087
2025-09-25 09:22:28 BST 33 82.1800 XLON 1301959818621088
2025-09-25 09:22:45 BST 17 82.1800 XLON 1301959818621092
2025-09-25 09:22:45 BST 33 82.1800 XLON 1301959818621093
2025-09-25 09:22:50 BST 17 82.1800 XLON 1301959818621098
2025-09-25 09:22:50 BST 1 82.1800 XLON 1301959818621099
2025-09-25 09:22:51 BST 1 82.1800 XLON 1301959818621100
2025-09-25 09:23:03 BST 17 82.1800 XLON 1301959818621114
2025-09-25 09:23:08 BST 17 82.1800 XLON 1301959818621115
2025-09-25 09:23:10 BST 18 82.1800 XLON 1301959818621121
2025-09-25 09:23:16 BST 18 82.1800 XLON 1301959818621123
2025-09-25 09:23:32 BST 18 82.1800 XLON 1301959818621149
2025-09-25 09:23:36 BST 1 82.1800 XLON 1301959818621150
2025-09-25 09:23:51 BST 18 82.1800 XLON 1301959818621153
2025-09-25 09:24:21 BST 1 82.1800 XLON 1301959818621186
2025-09-25 09:24:21 BST 59 82.1800 XLON 1301959818621187
2025-09-25 09:24:44 BST 133 82.1600 XLON 1301959818621241
2025-09-25 09:24:45 BST 90 82.1400 XLON 1301959818621244
2025-09-25 09:24:45 BST 27 82.1400 XLON 1301959818621245
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621246
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621247
2025-09-25 09:24:45 BST 59 82.1600 XLON 1301959818621248
2025-09-25 09:24:45 BST 18 82.1600 XLON 1301959818621249
2025-09-25 09:24:45 BST 78 82.1600 XLON 1301959818621250
2025-09-25 09:24:45 BST 127 82.1200 XLON 1301959818621251
2025-09-25 09:24:45 BST 18 82.1000 XLON 1301959818621256
2025-09-25 09:24:45 BST 10 82.1000 XLON 1301959818621257
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621258
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621259
2025-09-25 09:24:45 BST 70 82.1200 XLON 1301959818621260
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621261
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621262
2025-09-25 09:24:45 BST 71 82.1200 XLON 1301959818621263
2025-09-25 09:24:45 BST 27 82.1200 XLON 1301959818621264
2025-09-25 09:24:45 BST 18 82.1200 XLON 1301959818621265
2025-09-25 09:24:45 BST 80 82.1200 XLON 1301959818621266
2025-09-25 09:24:45 BST 8 82.1200 XLON 1301959818621267
2025-09-25 09:24:50 BST 59 82.1000 XLON 1301959818621268
2025-09-25 09:24:50 BST 133 82.0800 XLON 1301959818621270
2025-09-25 09:24:50 BST 27 82.0800 XLON 1301959818621275
2025-09-25 09:24:50 BST 30 82.0800 XLON 1301959818621276
2025-09-25 09:24:50 BST 12 82.0800 XLON 1301959818621277
2025-09-25 09:24:50 BST 46 82.0800 XLON 1301959818621278
2025-09-25 09:24:50 BST 59 82.0800 XLON 1301959818621279
2025-09-25 09:24:51 BST 144 82.0600 XLON 1301959818621281
2025-09-25 09:26:12 BST 23 82.0800 XLON 1301959818621368
2025-09-25 09:26:12 BST 51 82.0800 XLON 1301959818621369
2025-09-25 09:26:12 BST 3 82.0800 XLON 1301959818621370
2025-09-25 09:26:12 BST 1 82.0800 XLON 1301959818621371
2025-09-25 09:26:12 BST 10 82.0800 XLON 1301959818621372
2025-09-25 09:26:52 BST 19 82.0800 XLON 1301959818621409
2025-09-25 09:26:52 BST 35 82.0800 XLON 1301959818621410
2025-09-25 09:26:52 BST 36 82.0800 XLON 1301959818621411
2025-09-25 09:26:52 BST 15 82.0800 XLON 1301959818621412
2025-09-25 09:28:28 BST 128 82.0600 XLON 1301959818621587
2025-09-25 09:28:28 BST 27 82.0600 XLON 1301959818621591
2025-09-25 09:28:28 BST 65 82.0600 XLON 1301959818621592
2025-09-25 09:29:28 BST 129 82.0200 XLON 1301959818621698
2025-09-25 09:29:31 BST 130 81.9800 XLON 1301959818621718
2025-09-25 09:31:21 BST 134 82.0600 XLON 1301959818621939
2025-09-25 09:33:03 BST 25 82.1400 XLON 1301959818622123
2025-09-25 09:33:03 BST 9 82.1400 XLON 1301959818622124
2025-09-25 09:33:14 BST 108 82.1200 XLON 1301959818622135
2025-09-25 09:34:34 BST 17 82.1800 XLON 1301959818622232
2025-09-25 09:35:04 BST 18 82.1800 XLON 1301959818622351
2025-09-25 09:35:04 BST 73 82.1800 XLON 1301959818622352
2025-09-25 09:35:12 BST 18 82.1800 XLON 1301959818622378
2025-09-25 09:37:58 BST 11 82.3000 XLON 1301959818622623
2025-09-25 09:37:58 BST 24 82.3000 XLON 1301959818622624
2025-09-25 09:38:16 BST 20 82.3000 XLON 1301959818622645
2025-09-25 09:38:43 BST 3 82.3000 XLON 1301959818622661
2025-09-25 09:38:53 BST 20 82.3000 XLON 1301959818622665
2025-09-25 09:39:30 BST 3 82.3000 XLON 1301959818622732
2025-09-25 09:39:30 BST 21 82.3000 XLON 1301959818622733
2025-09-25 09:39:31 BST 32 82.3000 XLON 1301959818622734
2025-09-25 09:40:24 BST 5 82.3400 XLON 1301959818622764
2025-09-25 09:40:24 BST 18 82.3400 XLON 1301959818622765
2025-09-25 09:40:25 BST 127 82.3200 XLON 1301959818622768
2025-09-25 09:40:25 BST 73 82.3200 XLON 1301959818622771
2025-09-25 09:40:25 BST 90 82.3200 XLON 1301959818622772
2025-09-25 09:40:25 BST 10 82.3200 XLON 1301959818622773
2025-09-25 09:42:13 BST 73 82.3600 XLON 1301959818623074
2025-09-25 09:42:13 BST 70 82.3600 XLON 1301959818623075
2025-09-25 09:42:28 BST 131 82.3600 XLON 1301959818623098
2025-09-25 09:42:32 BST 75 82.3600 XLON 1301959818623122
2025-09-25 09:43:41 BST 31 82.3800 XLON 1301959818623236
2025-09-25 09:43:41 BST 17 82.3800 XLON 1301959818623237
2025-09-25 09:43:41 BST 134 82.3600 XLON 1301959818623241
2025-09-25 09:44:45 BST 37 82.4000 XLON 1301959818623378
2025-09-25 09:45:25 BST 20 82.4000 XLON 1301959818623432
2025-09-25 09:45:25 BST 32 82.4000 XLON 1301959818623433
2025-09-25 09:45:33 BST 20 82.4000 XLON 1301959818623446
2025-09-25 09:46:23 BST 10 82.4200 XLON 1301959818623527
2025-09-25 09:46:23 BST 20 82.4200 XLON 1301959818623528
2025-09-25 09:46:51 BST 16 82.4400 XLON 1301959818623549
2025-09-25 09:46:51 BST 11 82.4400 XLON 1301959818623550
2025-09-25 09:47:15 BST 20 82.4400 XLON 1301959818623573
2025-09-25 09:47:16 BST 20 82.4400 XLON 1301959818623574
2025-09-25 09:47:43 BST 27 82.4600 XLON 1301959818623591
2025-09-25 09:47:43 BST 73 82.4600 XLON 1301959818623592
2025-09-25 09:47:43 BST 25 82.4600 XLON 1301959818623593
2025-09-25 09:47:44 BST 21 82.4600 XLON 1301959818623594
2025-09-25 09:47:44 BST 43 82.4600 XLON 1301959818623595
2025-09-25 09:49:02 BST 134 82.4800 XLON 1301959818623697
2025-09-25 09:49:12 BST 20 82.4800 XLON 1301959818623708
2025-09-25 09:50:30 BST 73 82.5000 XLON 1301959818623784
2025-09-25 09:50:30 BST 47 82.5000 XLON 1301959818623785
2025-09-25 09:50:30 BST 131 82.4800 XLON 1301959818623786
2025-09-25 09:51:37 BST 21 82.4400 XLON 1301959818623853
2025-09-25 09:51:37 BST 33 82.4400 XLON 1301959818623854
2025-09-25 09:51:37 BST 13 82.4400 XLON 1301959818623855
2025-09-25 09:52:12 BST 2 82.4400 XLON 1301959818623899
2025-09-25 09:52:12 BST 27 82.4400 XLON 1301959818623900
2025-09-25 09:52:12 BST 105 82.4400 XLON 1301959818623901
2025-09-25 09:52:12 BST 22 82.4400 XLON 1301959818623902
2025-09-25 09:52:12 BST 4 82.4400 XLON 1301959818623903
2025-09-25 09:52:19 BST 130 82.4200 XLON 1301959818623909
2025-09-25 09:54:56 BST 131 82.3800 XLON 1301959818624174
2025-09-25 09:54:56 BST 99 82.4000 XLON 1301959818624176
2025-09-25 09:57:13 BST 20 82.4200 XLON 1301959818624339
2025-09-25 09:57:13 BST 33 82.4200 XLON 1301959818624340
2025-09-25 09:57:21 BST 134 82.4000 XLON 1301959818624355
2025-09-25 09:58:22 BST 27 82.3800 XLON 1301959818624436
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624437
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624438
2025-09-25 09:58:54 BST 133 82.3600 XLON 1301959818624514
2025-09-25 10:00:12 BST 3 82.3400 XLON 1301959818624635
2025-09-25 10:00:12 BST 35 82.3400 XLON 1301959818624636
2025-09-25 10:00:12 BST 21 82.3400 XLON 1301959818624637
2025-09-25 10:00:12 BST 2 82.3400 XLON 1301959818624638
2025-09-25 10:00:42 BST 21 82.3400 XLON 1301959818624660
2025-09-25 10:00:42 BST 27 82.3400 XLON 1301959818624661
2025-09-25 10:00:42 BST 60 82.3400 XLON 1301959818624662
2025-09-25 10:02:26 BST 23 82.3800 XLON 1301959818624804
2025-09-25 10:02:26 BST 27 82.3800 XLON 1301959818624805
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624806
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624807
2025-09-25 10:02:35 BST 131 82.3600 XLON 1301959818624825
2025-09-25 10:02:35 BST 67 82.3600 XLON 1301959818624829
2025-09-25 10:04:26 BST 42 82.3600 XLON 1301959818624953
2025-09-25 10:04:26 BST 91 82.3600 XLON 1301959818624954
2025-09-25 10:05:21 BST 21 82.3600 XLON 1301959818624998
2025-09-25 10:05:54 BST 102 82.4000 XLON 1301959818625059
2025-09-25 10:05:54 BST 31 82.4000 XLON 1301959818625060
2025-09-25 10:08:20 BST 107 82.4200 XLON 1301959818625182
2025-09-25 10:08:20 BST 21 82.4200 XLON 1301959818625183
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625201
2025-09-25 10:08:39 BST 21 82.4200 XLON 1301959818625202
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625203
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625260
2025-09-25 10:09:32 BST 27 82.4200 XLON 1301959818625261
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625262
2025-09-25 10:10:16 BST 22 82.4200 XLON 1301959818625338
2025-09-25 10:11:07 BST 73 82.3800 XLON 1301959818625406
2025-09-25 10:11:07 BST 80 82.3800 XLON 1301959818625407
2025-09-25 10:11:07 BST 15 82.3800 XLON 1301959818625408
2025-09-25 10:11:07 BST 30 82.3800 XLON 1301959818625409
2025-09-25 10:11:07 BST 27 82.3800 XLON 1301959818625410
2025-09-25 10:11:09 BST 17 82.3800 XLON 1301959818625411
2025-09-25 10:11:10 BST 17 82.3800 XLON 1301959818625413
2025-09-25 10:11:15 BST 20 82.3800 XLON 1301959818625423
2025-09-25 10:11:22 BST 22 82.3800 XLON 1301959818625431
2025-09-25 10:11:32 BST 22 82.3800 XLON 1301959818625445
2025-09-25 10:11:41 BST 134 82.3600 XLON 1301959818625478
2025-09-25 10:12:17 BST 127 82.3200 XLON 1301959818625496
2025-09-25 10:15:15 BST 68 82.3800 XLON 1301959818625733
2025-09-25 10:15:15 BST 16 82.3800 XLON 1301959818625734
2025-09-25 10:15:32 BST 77 82.3600 XLON 1301959818625771
2025-09-25 10:15:32 BST 53 82.3600 XLON 1301959818625772
2025-09-25 10:15:32 BST 19 82.3800 XLON 1301959818625773
2025-09-25 10:15:32 BST 47 82.3800 XLON 1301959818625774
2025-09-25 10:15:32 BST 73 82.3800 XLON 1301959818625775
2025-09-25 10:15:32 BST 79 82.3800 XLON 1301959818625776
2025-09-25 10:15:32 BST 10 82.3800 XLON 1301959818625777
2025-09-25 10:15:32 BST 84 82.3800 XLON 1301959818625778
2025-09-25 10:15:36 BST 134 82.3200 XLON 1301959818625787
2025-09-25 10:15:41 BST 131 82.2800 XLON 1301959818625791
2025-09-25 10:15:57 BST 96 82.2400 XLON 1301959818625830
2025-09-25 10:15:57 BST 33 82.2400 XLON 1301959818625831
2025-09-25 10:19:32 BST 132 82.3400 XLON 1301959818626171
2025-09-25 10:23:22 BST 100 82.3400 XLON 1301959818626409
2025-09-25 10:25:26 BST 77 82.3600 XLON 1301959818626569
2025-09-25 10:25:26 BST 27 82.3600 XLON 1301959818626570
2025-09-25 10:25:26 BST 20 82.3600 XLON 1301959818626571
2025-09-25 10:25:26 BST 7 82.3600 XLON 1301959818626572
2025-09-25 10:25:27 BST 11 82.3600 XLON 1301959818626573
2025-09-25 10:25:27 BST 5 82.3600 XLON 1301959818626574
2025-09-25 10:25:45 BST 20 82.3600 XLON 1301959818626643
2025-09-25 10:25:45 BST 77 82.3600 XLON 1301959818626644
2025-09-25 10:26:53 BST 20 82.3600 XLON 1301959818626776
2025-09-25 10:26:53 BST 8 82.3600 XLON 1301959818626777
2025-09-25 10:27:35 BST 20 82.3600 XLON 1301959818626806
2025-09-25 10:28:10 BST 20 82.3600 XLON 1301959818626856
2025-09-25 10:28:10 BST 78 82.3600 XLON 1301959818626857
2025-09-25 10:28:24 BST 18 82.3600 XLON 1301959818626876
2025-09-25 10:28:25 BST 73 82.3600 XLON 1301959818626877
2025-09-25 10:28:25 BST 83 82.3600 XLON 1301959818626878
2025-09-25 10:28:25 BST 31 82.3600 XLON 1301959818626879
2025-09-25 10:28:25 BST 139 82.3600 XLON 1301959818626880
2025-09-25 10:28:26 BST 132 82.3200 XLON 1301959818626881
2025-09-25 10:28:46 BST 133 82.2800 XLON 1301959818626933
2025-09-25 10:29:26 BST 122 82.2200 XLON 1301959818626951
2025-09-25 10:29:26 BST 9 82.2200 XLON 1301959818626952
2025-09-25 10:29:31 BST 17 82.1800 XLON 1301959818626958
2025-09-25 10:29:31 BST 114 82.1800 XLON 1301959818626959
2025-09-25 10:30:00 BST 132 82.1800 XLON 1301959818626976
2025-09-25 10:30:15 BST 134 82.1800 XLON 1301959818627018
2025-09-25 10:30:54 BST 10 82.2200 XLON 1301959818627103
2025-09-25 10:32:21 BST 117 82.2200 XLON 1301959818627241
2025-09-25 10:33:06 BST 134 82.1800 XLON 1301959818627274
2025-09-25 10:37:47 BST 89 82.2600 XLON 1301959818627572
2025-09-25 10:39:20 BST 127 82.2600 XLON 1301959818627676
2025-09-25 10:39:20 BST 80 82.2600 XLON 1301959818627678
2025-09-25 10:39:20 BST 6 82.2600 XLON 1301959818627679
2025-09-25 10:39:20 BST 92 82.2800 XLON 1301959818627680
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627681
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627682
2025-09-25 10:39:20 BST 53 82.2800 XLON 1301959818627683
2025-09-25 10:40:27 BST 131 82.2600 XLON 1301959818627718
2025-09-25 10:41:42 BST 130 82.2200 XLON 1301959818627792
2025-09-25 10:42:50 BST 130 82.1800 XLON 1301959818627864
2025-09-25 10:45:18 BST 133 82.1200 XLON 1301959818628179
2025-09-25 10:45:30 BST 127 82.0800 XLON 1301959818628216
2025-09-25 10:46:39 BST 132 82.1000 XLON 1301959818628342
2025-09-25 10:48:04 BST 93 82.1200 XLON 1301959818628453
2025-09-25 10:48:04 BST 37 82.1200 XLON 1301959818628454
2025-09-25 10:49:32 BST 14 82.1000 XLON 1301959818628541
2025-09-25 10:49:32 BST 5 82.1000 XLON 1301959818628542
2025-09-25 10:49:51 BST 16 82.1000 XLON 1301959818628570
2025-09-25 10:49:51 BST 24 82.1000 XLON 1301959818628571
2025-09-25 10:51:50 BST 133 82.0600 XLON 1301959818628860
2025-09-25 10:51:50 BST 92 82.0800 XLON 1301959818628862
2025-09-25 10:51:50 BST 23 82.0800 XLON 1301959818628863
2025-09-25 10:51:50 BST 82 82.0800 XLON 1301959818628864
2025-09-25 10:51:50 BST 57 82.0800 XLON 1301959818628865
2025-09-25 10:56:08 BST 17 82.1000 XLON 1301959818629156
2025-09-25 10:56:08 BST 13 82.1000 XLON 1301959818629157
2025-09-25 10:56:22 BST 19 82.1000 XLON 1301959818629204
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629214
2025-09-25 10:56:52 BST 8 82.1000 XLON 1301959818629215
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629216
2025-09-25 10:56:52 BST 68 82.1000 XLON 1301959818629217
2025-09-25 10:56:52 BST 33 82.1000 XLON 1301959818629218
2025-09-25 10:57:13 BST 19 82.1000 XLON 1301959818629230
2025-09-25 11:00:40 BST 129 82.1200 XLON 1301959818629688
2025-09-25 11:00:40 BST 92 82.1200 XLON 1301959818629689
2025-09-25 11:00:40 BST 38 82.1200 XLON 1301959818629690
2025-09-25 11:00:40 BST 82 82.1200 XLON 1301959818629691
2025-09-25 11:04:54 BST 3 82.1600 XLON 1301959818630001
2025-09-25 11:05:20 BST 24 82.1800 XLON 1301959818630033
2025-09-25 11:05:20 BST 92 82.1800 XLON 1301959818630034
2025-09-25 11:06:04 BST 133 82.2000 XLON 1301959818630100
2025-09-25 11:06:04 BST 120 82.2000 XLON 1301959818630101
2025-09-25 11:06:04 BST 77 82.2000 XLON 1301959818630102
2025-09-25 11:09:07 BST 92 82.3000 XLON 1301959818630357
2025-09-25 11:09:07 BST 43 82.3000 XLON 1301959818630358
2025-09-25 11:09:07 BST 13 82.3000 XLON 1301959818630359
2025-09-25 11:11:55 BST 128 82.2800 XLON 1301959818630582
2025-09-25 11:11:55 BST 92 82.3000 XLON 1301959818630586
2025-09-25 11:11:55 BST 110 82.3000 XLON 1301959818630587
2025-09-25 11:11:55 BST 23 82.3000 XLON 1301959818630588
2025-09-25 11:11:55 BST 34 82.3000 XLON 1301959818630589
2025-09-25 11:11:55 BST 10 82.3000 XLON 1301959818630590
2025-09-25 11:11:55 BST 7 82.3000 XLON 1301959818630591
2025-09-25 11:11:55 BST 50 82.3000 XLON 1301959818630592
2025-09-25 11:12:11 BST 64 82.2800 XLON 1301959818630604
2025-09-25 11:12:11 BST 7 82.2800 XLON 1301959818630605
2025-09-25 11:16:16 BST 42 82.3600 XLON 1301959818630881
2025-09-25 11:16:16 BST 7 82.3600 XLON 1301959818630882
2025-09-25 11:17:05 BST 55 82.4200 XLON 1301959818630945
2025-09-25 11:18:31 BST 129 82.4200 XLON 1301959818631033
2025-09-25 11:18:31 BST 39 82.4200 XLON 1301959818631036
2025-09-25 11:18:31 BST 34 82.4200 XLON 1301959818631037
2025-09-25 11:18:43 BST 131 82.4200 XLON 1301959818631057
2025-09-25 11:18:43 BST 40 82.4200 XLON 1301959818631063
2025-09-25 11:18:43 BST 79 82.4200 XLON 1301959818631064
2025-09-25 11:18:43 BST 78 82.4200 XLON 1301959818631065
2025-09-25 11:18:43 BST 92 82.4200 XLON 1301959818631066
2025-09-25 11:18:43 BST 33 82.4200 XLON 1301959818631067
2025-09-25 11:18:43 BST 4 82.4400 XLON 1301959818631068
2025-09-25 11:18:43 BST 21 82.4000 XLON 1301959818631072
2025-09-25 11:18:43 BST 108 82.4000 XLON 1301959818631073
2025-09-25 11:18:44 BST 3 82.3600 XLON 1301959818631076
2025-09-25 11:19:21 BST 125 82.3600 XLON 1301959818631096
2025-09-25 11:19:21 BST 70 82.3800 XLON 1301959818631101
2025-09-25 11:19:21 BST 10 82.3800 XLON 1301959818631102
2025-09-25 11:19:21 BST 92 82.3800 XLON 1301959818631103
2025-09-25 11:19:21 BST 27 82.3800 XLON 1301959818631104
2025-09-25 11:19:21 BST 33 82.3800 XLON 1301959818631105
2025-09-25 11:19:21 BST 80 82.3800 XLON 1301959818631106
2025-09-25 11:19:21 BST 14 82.3800 XLON 1301959818631107
2025-09-25 11:20:27 BST 71 82.3600 XLON 1301959818631210
2025-09-25 11:20:35 BST 63 82.3600 XLON 1301959818631226
2025-09-25 11:20:36 BST 107 82.3200 XLON 1301959818631231
2025-09-25 11:20:36 BST 23 82.3200 XLON 1301959818631232
2025-09-25 11:22:00 BST 133 82.2600 XLON 1301959818631338
2025-09-25 11:23:24 BST 68 82.2600 XLON 1301959818631440
2025-09-25 11:23:24 BST 62 82.2600 XLON 1301959818631441
2025-09-25 11:24:26 BST 127 82.2200 XLON 1301959818631495
2025-09-25 11:25:55 BST 132 82.1800 XLON 1301959818631579
2025-09-25 11:26:57 BST 33 82.1600 XLON 1301959818631736
2025-09-25 11:26:57 BST 101 82.1600 XLON 1301959818631737
2025-09-25 11:27:13 BST 131 82.1200 XLON 1301959818631779
2025-09-25 11:28:00 BST 32 82.1200 XLON 1301959818631853
2025-09-25 11:28:00 BST 98
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-25 08:56:25 BST 133 82.4600 XLON 1301959818618967
2025-09-25 08:56:31 BST 133 82.4200 XLON 1301959818618977
2025-09-25 08:57:21 BST 130 82.3800 XLON 1301959818619040
2025-09-25 09:01:32 BST 87 82.3600 XLON 1301959818619266
2025-09-25 09:01:45 BST 128 82.3200 XLON 1301959818619294
2025-09-25 09:03:43 BST 131 82.2600 XLON 1301959818619443
2025-09-25 09:05:10 BST 51 82.2200 XLON 1301959818619519
2025-09-25 09:05:10 BST 27 82.2200 XLON 1301959818619520
2025-09-25 09:05:10 BST 56 82.2200 XLON 1301959818619521
2025-09-25 09:10:00 BST 22 82.2600 XLON 1301959818619812
2025-09-25 09:10:00 BST 109 82.2600 XLON 1301959818619813
2025-09-25 09:12:25 BST 129 82.2200 XLON 1301959818620054
2025-09-25 09:13:16 BST 127 82.2400 XLON 1301959818620127
2025-09-25 09:13:29 BST 129 82.2200 XLON 1301959818620190
2025-09-25 09:16:22 BST 74 82.1800 XLON 1301959818620411
2025-09-25 09:16:22 BST 12 82.1800 XLON 1301959818620412
2025-09-25 09:16:31 BST 67 82.1200 XLON 1301959818620419
2025-09-25 09:16:31 BST 61 82.1200 XLON 1301959818620420
2025-09-25 09:18:05 BST 99 82.0800 XLON 1301959818620608
2025-09-25 09:18:05 BST 33 82.0800 XLON 1301959818620609
2025-09-25 09:18:10 BST 59 82.0600 XLON 1301959818620629
2025-09-25 09:18:10 BST 47 82.0600 XLON 1301959818620630
2025-09-25 09:18:11 BST 23 82.0600 XLON 1301959818620631
2025-09-25 09:19:30 BST 15 82.1000 XLON 1301959818620786
2025-09-25 09:19:30 BST 47 82.1000 XLON 1301959818620787
2025-09-25 09:20:14 BST 3 82.1000 XLON 1301959818620887
2025-09-25 09:20:14 BST 47 82.1000 XLON 1301959818620888
2025-09-25 09:20:54 BST 90 82.1400 XLON 1301959818620937
2025-09-25 09:20:54 BST 43 82.1400 XLON 1301959818620938
2025-09-25 09:20:54 BST 17 82.1400 XLON 1301959818620939
2025-09-25 09:22:28 BST 17 82.1800 XLON 1301959818621087
2025-09-25 09:22:28 BST 33 82.1800 XLON 1301959818621088
2025-09-25 09:22:45 BST 17 82.1800 XLON 1301959818621092
2025-09-25 09:22:45 BST 33 82.1800 XLON 1301959818621093
2025-09-25 09:22:50 BST 17 82.1800 XLON 1301959818621098
2025-09-25 09:22:50 BST 1 82.1800 XLON 1301959818621099
2025-09-25 09:22:51 BST 1 82.1800 XLON 1301959818621100
2025-09-25 09:23:03 BST 17 82.1800 XLON 1301959818621114
2025-09-25 09:23:08 BST 17 82.1800 XLON 1301959818621115
2025-09-25 09:23:10 BST 18 82.1800 XLON 1301959818621121
2025-09-25 09:23:16 BST 18 82.1800 XLON 1301959818621123
2025-09-25 09:23:32 BST 18 82.1800 XLON 1301959818621149
2025-09-25 09:23:36 BST 1 82.1800 XLON 1301959818621150
2025-09-25 09:23:51 BST 18 82.1800 XLON 1301959818621153
2025-09-25 09:24:21 BST 1 82.1800 XLON 1301959818621186
2025-09-25 09:24:21 BST 59 82.1800 XLON 1301959818621187
2025-09-25 09:24:44 BST 133 82.1600 XLON 1301959818621241
2025-09-25 09:24:45 BST 90 82.1400 XLON 1301959818621244
2025-09-25 09:24:45 BST 27 82.1400 XLON 1301959818621245
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621246
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621247
2025-09-25 09:24:45 BST 59 82.1600 XLON 1301959818621248
2025-09-25 09:24:45 BST 18 82.1600 XLON 1301959818621249
2025-09-25 09:24:45 BST 78 82.1600 XLON 1301959818621250
2025-09-25 09:24:45 BST 127 82.1200 XLON 1301959818621251
2025-09-25 09:24:45 BST 18 82.1000 XLON 1301959818621256
2025-09-25 09:24:45 BST 10 82.1000 XLON 1301959818621257
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621258
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621259
2025-09-25 09:24:45 BST 70 82.1200 XLON 1301959818621260
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621261
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621262
2025-09-25 09:24:45 BST 71 82.1200 XLON 1301959818621263
2025-09-25 09:24:45 BST 27 82.1200 XLON 1301959818621264
2025-09-25 09:24:45 BST 18 82.1200 XLON 1301959818621265
2025-09-25 09:24:45 BST 80 82.1200 XLON 1301959818621266
2025-09-25 09:24:45 BST 8 82.1200 XLON 1301959818621267
2025-09-25 09:24:50 BST 59 82.1000 XLON 1301959818621268
2025-09-25 09:24:50 BST 133 82.0800 XLON 1301959818621270
2025-09-25 09:24:50 BST 27 82.0800 XLON 1301959818621275
2025-09-25 09:24:50 BST 30 82.0800 XLON 1301959818621276
2025-09-25 09:24:50 BST 12 82.0800 XLON 1301959818621277
2025-09-25 09:24:50 BST 46 82.0800 XLON 1301959818621278
2025-09-25 09:24:50 BST 59 82.0800 XLON 1301959818621279
2025-09-25 09:24:51 BST 144 82.0600 XLON 1301959818621281
2025-09-25 09:26:12 BST 23 82.0800 XLON 1301959818621368
2025-09-25 09:26:12 BST 51 82.0800 XLON 1301959818621369
2025-09-25 09:26:12 BST 3 82.0800 XLON 1301959818621370
2025-09-25 09:26:12 BST 1 82.0800 XLON 1301959818621371
2025-09-25 09:26:12 BST 10 82.0800 XLON 1301959818621372
2025-09-25 09:26:52 BST 19 82.0800 XLON 1301959818621409
2025-09-25 09:26:52 BST 35 82.0800 XLON 1301959818621410
2025-09-25 09:26:52 BST 36 82.0800 XLON 1301959818621411
2025-09-25 09:26:52 BST 15 82.0800 XLON 1301959818621412
2025-09-25 09:28:28 BST 128 82.0600 XLON 1301959818621587
2025-09-25 09:28:28 BST 27 82.0600 XLON 1301959818621591
2025-09-25 09:28:28 BST 65 82.0600 XLON 1301959818621592
2025-09-25 09:29:28 BST 129 82.0200 XLON 1301959818621698
2025-09-25 09:29:31 BST 130 81.9800 XLON 1301959818621718
2025-09-25 09:31:21 BST 134 82.0600 XLON 1301959818621939
2025-09-25 09:33:03 BST 25 82.1400 XLON 1301959818622123
2025-09-25 09:33:03 BST 9 82.1400 XLON 1301959818622124
2025-09-25 09:33:14 BST 108 82.1200 XLON 1301959818622135
2025-09-25 09:34:34 BST 17 82.1800 XLON 1301959818622232
2025-09-25 09:35:04 BST 18 82.1800 XLON 1301959818622351
2025-09-25 09:35:04 BST 73 82.1800 XLON 1301959818622352
2025-09-25 09:35:12 BST 18 82.1800 XLON 1301959818622378
2025-09-25 09:37:58 BST 11 82.3000 XLON 1301959818622623
2025-09-25 09:37:58 BST 24 82.3000 XLON 1301959818622624
2025-09-25 09:38:16 BST 20 82.3000 XLON 1301959818622645
2025-09-25 09:38:43 BST 3 82.3000 XLON 1301959818622661
2025-09-25 09:38:53 BST 20 82.3000 XLON 1301959818622665
2025-09-25 09:39:30 BST 3 82.3000 XLON 1301959818622732
2025-09-25 09:39:30 BST 21 82.3000 XLON 1301959818622733
2025-09-25 09:39:31 BST 32 82.3000 XLON 1301959818622734
2025-09-25 09:40:24 BST 5 82.3400 XLON 1301959818622764
2025-09-25 09:40:24 BST 18 82.3400 XLON 1301959818622765
2025-09-25 09:40:25 BST 127 82.3200 XLON 1301959818622768
2025-09-25 09:40:25 BST 73 82.3200 XLON 1301959818622771
2025-09-25 09:40:25 BST 90 82.3200 XLON 1301959818622772
2025-09-25 09:40:25 BST 10 82.3200 XLON 1301959818622773
2025-09-25 09:42:13 BST 73 82.3600 XLON 1301959818623074
2025-09-25 09:42:13 BST 70 82.3600 XLON 1301959818623075
2025-09-25 09:42:28 BST 131 82.3600 XLON 1301959818623098
2025-09-25 09:42:32 BST 75 82.3600 XLON 1301959818623122
2025-09-25 09:43:41 BST 31 82.3800 XLON 1301959818623236
2025-09-25 09:43:41 BST 17 82.3800 XLON 1301959818623237
2025-09-25 09:43:41 BST 134 82.3600 XLON 1301959818623241
2025-09-25 09:44:45 BST 37 82.4000 XLON 1301959818623378
2025-09-25 09:45:25 BST 20 82.4000 XLON 1301959818623432
2025-09-25 09:45:25 BST 32 82.4000 XLON 1301959818623433
2025-09-25 09:45:33 BST 20 82.4000 XLON 1301959818623446
2025-09-25 09:46:23 BST 10 82.4200 XLON 1301959818623527
2025-09-25 09:46:23 BST 20 82.4200 XLON 1301959818623528
2025-09-25 09:46:51 BST 16 82.4400 XLON 1301959818623549
2025-09-25 09:46:51 BST 11 82.4400 XLON 1301959818623550
2025-09-25 09:47:15 BST 20 82.4400 XLON 1301959818623573
2025-09-25 09:47:16 BST 20 82.4400 XLON 1301959818623574
2025-09-25 09:47:43 BST 27 82.4600 XLON 1301959818623591
2025-09-25 09:47:43 BST 73 82.4600 XLON 1301959818623592
2025-09-25 09:47:43 BST 25 82.4600 XLON 1301959818623593
2025-09-25 09:47:44 BST 21 82.4600 XLON 1301959818623594
2025-09-25 09:47:44 BST 43 82.4600 XLON 1301959818623595
2025-09-25 09:49:02 BST 134 82.4800 XLON 1301959818623697
2025-09-25 09:49:12 BST 20 82.4800 XLON 1301959818623708
2025-09-25 09:50:30 BST 73 82.5000 XLON 1301959818623784
2025-09-25 09:50:30 BST 47 82.5000 XLON 1301959818623785
2025-09-25 09:50:30 BST 131 82.4800 XLON 1301959818623786
2025-09-25 09:51:37 BST 21 82.4400 XLON 1301959818623853
2025-09-25 09:51:37 BST 33 82.4400 XLON 1301959818623854
2025-09-25 09:51:37 BST 13 82.4400 XLON 1301959818623855
2025-09-25 09:52:12 BST 2 82.4400 XLON 1301959818623899
2025-09-25 09:52:12 BST 27 82.4400 XLON 1301959818623900
2025-09-25 09:52:12 BST 105 82.4400 XLON 1301959818623901
2025-09-25 09:52:12 BST 22 82.4400 XLON 1301959818623902
2025-09-25 09:52:12 BST 4 82.4400 XLON 1301959818623903
2025-09-25 09:52:19 BST 130 82.4200 XLON 1301959818623909
2025-09-25 09:54:56 BST 131 82.3800 XLON 1301959818624174
2025-09-25 09:54:56 BST 99 82.4000 XLON 1301959818624176
2025-09-25 09:57:13 BST 20 82.4200 XLON 1301959818624339
2025-09-25 09:57:13 BST 33 82.4200 XLON 1301959818624340
2025-09-25 09:57:21 BST 134 82.4000 XLON 1301959818624355
2025-09-25 09:58:22 BST 27 82.3800 XLON 1301959818624436
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624437
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624438
2025-09-25 09:58:54 BST 133 82.3600 XLON 1301959818624514
2025-09-25 10:00:12 BST 3 82.3400 XLON 1301959818624635
2025-09-25 10:00:12 BST 35 82.3400 XLON 1301959818624636
2025-09-25 10:00:12 BST 21 82.3400 XLON 1301959818624637
2025-09-25 10:00:12 BST 2 82.3400 XLON 1301959818624638
2025-09-25 10:00:42 BST 21 82.3400 XLON 1301959818624660
2025-09-25 10:00:42 BST 27 82.3400 XLON 1301959818624661
2025-09-25 10:00:42 BST 60 82.3400 XLON 1301959818624662
2025-09-25 10:02:26 BST 23 82.3800 XLON 1301959818624804
2025-09-25 10:02:26 BST 27 82.3800 XLON 1301959818624805
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624806
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624807
2025-09-25 10:02:35 BST 131 82.3600 XLON 1301959818624825
2025-09-25 10:02:35 BST 67 82.3600 XLON 1301959818624829
2025-09-25 10:04:26 BST 42 82.3600 XLON 1301959818624953
2025-09-25 10:04:26 BST 91 82.3600 XLON 1301959818624954
2025-09-25 10:05:21 BST 21 82.3600 XLON 1301959818624998
2025-09-25 10:05:54 BST 102 82.4000 XLON 1301959818625059
2025-09-25 10:05:54 BST 31 82.4000 XLON 1301959818625060
2025-09-25 10:08:20 BST 107 82.4200 XLON 1301959818625182
2025-09-25 10:08:20 BST 21 82.4200 XLON 1301959818625183
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625201
2025-09-25 10:08:39 BST 21 82.4200 XLON 1301959818625202
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625203
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625260
2025-09-25 10:09:32 BST 27 82.4200 XLON 1301959818625261
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625262
2025-09-25 10:10:16 BST 22 82.4200 XLON 1301959818625338
2025-09-25 10:11:07 BST 73 82.3800 XLON 1301959818625406
2025-09-25 10:11:07 BST 80 82.3800 XLON 1301959818625407
2025-09-25 10:11:07 BST 15 82.3800 XLON 1301959818625408
2025-09-25 10:11:07 BST 30 82.3800 XLON 1301959818625409
2025-09-25 10:11:07 BST 27 82.3800 XLON 1301959818625410
2025-09-25 10:11:09 BST 17 82.3800 XLON 1301959818625411
2025-09-25 10:11:10 BST 17 82.3800 XLON 1301959818625413
2025-09-25 10:11:15 BST 20 82.3800 XLON 1301959818625423
2025-09-25 10:11:22 BST 22 82.3800 XLON 1301959818625431
2025-09-25 10:11:32 BST 22 82.3800 XLON 1301959818625445
2025-09-25 10:11:41 BST 134 82.3600 XLON 1301959818625478
2025-09-25 10:12:17 BST 127 82.3200 XLON 1301959818625496
2025-09-25 10:15:15 BST 68 82.3800 XLON 1301959818625733
2025-09-25 10:15:15 BST 16 82.3800 XLON 1301959818625734
2025-09-25 10:15:32 BST 77 82.3600 XLON 1301959818625771
2025-09-25 10:15:32 BST 53 82.3600 XLON 1301959818625772
2025-09-25 10:15:32 BST 19 82.3800 XLON 1301959818625773
2025-09-25 10:15:32 BST 47 82.3800 XLON 1301959818625774
2025-09-25 10:15:32 BST 73 82.3800 XLON 1301959818625775
2025-09-25 10:15:32 BST 79 82.3800 XLON 1301959818625776
2025-09-25 10:15:32 BST 10 82.3800 XLON 1301959818625777
2025-09-25 10:15:32 BST 84 82.3800 XLON 1301959818625778
2025-09-25 10:15:36 BST 134 82.3200 XLON 1301959818625787
2025-09-25 10:15:41 BST 131 82.2800 XLON 1301959818625791
2025-09-25 10:15:57 BST 96 82.2400 XLON 1301959818625830
2025-09-25 10:15:57 BST 33 82.2400 XLON 1301959818625831
2025-09-25 10:19:32 BST 132 82.3400 XLON 1301959818626171
2025-09-25 10:23:22 BST 100 82.3400 XLON 1301959818626409
2025-09-25 10:25:26 BST 77 82.3600 XLON 1301959818626569
2025-09-25 10:25:26 BST 27 82.3600 XLON 1301959818626570
2025-09-25 10:25:26 BST 20 82.3600 XLON 1301959818626571
2025-09-25 10:25:26 BST 7 82.3600 XLON 1301959818626572
2025-09-25 10:25:27 BST 11 82.3600 XLON 1301959818626573
2025-09-25 10:25:27 BST 5 82.3600 XLON 1301959818626574
2025-09-25 10:25:45 BST 20 82.3600 XLON 1301959818626643
2025-09-25 10:25:45 BST 77 82.3600 XLON 1301959818626644
2025-09-25 10:26:53 BST 20 82.3600 XLON 1301959818626776
2025-09-25 10:26:53 BST 8 82.3600 XLON 1301959818626777
2025-09-25 10:27:35 BST 20 82.3600 XLON 1301959818626806
2025-09-25 10:28:10 BST 20 82.3600 XLON 1301959818626856
2025-09-25 10:28:10 BST 78 82.3600 XLON 1301959818626857
2025-09-25 10:28:24 BST 18 82.3600 XLON 1301959818626876
2025-09-25 10:28:25 BST 73 82.3600 XLON 1301959818626877
2025-09-25 10:28:25 BST 83 82.3600 XLON 1301959818626878
2025-09-25 10:28:25 BST 31 82.3600 XLON 1301959818626879
2025-09-25 10:28:25 BST 139 82.3600 XLON 1301959818626880
2025-09-25 10:28:26 BST 132 82.3200 XLON 1301959818626881
2025-09-25 10:28:46 BST 133 82.2800 XLON 1301959818626933
2025-09-25 10:29:26 BST 122 82.2200 XLON 1301959818626951
2025-09-25 10:29:26 BST 9 82.2200 XLON 1301959818626952
2025-09-25 10:29:31 BST 17 82.1800 XLON 1301959818626958
2025-09-25 10:29:31 BST 114 82.1800 XLON 1301959818626959
2025-09-25 10:30:00 BST 132 82.1800 XLON 1301959818626976
2025-09-25 10:30:15 BST 134 82.1800 XLON 1301959818627018
2025-09-25 10:30:54 BST 10 82.2200 XLON 1301959818627103
2025-09-25 10:32:21 BST 117 82.2200 XLON 1301959818627241
2025-09-25 10:33:06 BST 134 82.1800 XLON 1301959818627274
2025-09-25 10:37:47 BST 89 82.2600 XLON 1301959818627572
2025-09-25 10:39:20 BST 127 82.2600 XLON 1301959818627676
2025-09-25 10:39:20 BST 80 82.2600 XLON 1301959818627678
2025-09-25 10:39:20 BST 6 82.2600 XLON 1301959818627679
2025-09-25 10:39:20 BST 92 82.2800 XLON 1301959818627680
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627681
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627682
2025-09-25 10:39:20 BST 53 82.2800 XLON 1301959818627683
2025-09-25 10:40:27 BST 131 82.2600 XLON 1301959818627718
2025-09-25 10:41:42 BST 130 82.2200 XLON 1301959818627792
2025-09-25 10:42:50 BST 130 82.1800 XLON 1301959818627864
2025-09-25 10:45:18 BST 133 82.1200 XLON 1301959818628179
2025-09-25 10:45:30 BST 127 82.0800 XLON 1301959818628216
2025-09-25 10:46:39 BST 132 82.1000 XLON 1301959818628342
2025-09-25 10:48:04 BST 93 82.1200 XLON 1301959818628453
2025-09-25 10:48:04 BST 37 82.1200 XLON 1301959818628454
2025-09-25 10:49:32 BST 14 82.1000 XLON 1301959818628541
2025-09-25 10:49:32 BST 5 82.1000 XLON 1301959818628542
2025-09-25 10:49:51 BST 16 82.1000 XLON 1301959818628570
2025-09-25 10:49:51 BST 24 82.1000 XLON 1301959818628571
2025-09-25 10:51:50 BST 133 82.0600 XLON 1301959818628860
2025-09-25 10:51:50 BST 92 82.0800 XLON 1301959818628862
2025-09-25 10:51:50 BST 23 82.0800 XLON 1301959818628863
2025-09-25 10:51:50 BST 82 82.0800 XLON 1301959818628864
2025-09-25 10:51:50 BST 57 82.0800 XLON 1301959818628865
2025-09-25 10:56:08 BST 17 82.1000 XLON 1301959818629156
2025-09-25 10:56:08 BST 13 82.1000 XLON 1301959818629157
2025-09-25 10:56:22 BST 19 82.1000 XLON 1301959818629204
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629214
2025-09-25 10:56:52 BST 8 82.1000 XLON 1301959818629215
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629216
2025-09-25 10:56:52 BST 68 82.1000 XLON 1301959818629217
2025-09-25 10:56:52 BST 33 82.1000 XLON 1301959818629218
2025-09-25 10:57:13 BST 19 82.1000 XLON 1301959818629230
2025-09-25 11:00:40 BST 129 82.1200 XLON 1301959818629688
2025-09-25 11:00:40 BST 92 82.1200 XLON 1301959818629689
2025-09-25 11:00:40 BST 38 82.1200 XLON 1301959818629690
2025-09-25 11:00:40 BST 82 82.1200 XLON 1301959818629691
2025-09-25 11:04:54 BST 3 82.1600 XLON 1301959818630001
2025-09-25 11:05:20 BST 24 82.1800 XLON 1301959818630033
2025-09-25 11:05:20 BST 92 82.1800 XLON 1301959818630034
2025-09-25 11:06:04 BST 133 82.2000 XLON 1301959818630100
2025-09-25 11:06:04 BST 120 82.2000 XLON 1301959818630101
2025-09-25 11:06:04 BST 77 82.2000 XLON 1301959818630102
2025-09-25 11:09:07 BST 92 82.3000 XLON 1301959818630357
2025-09-25 11:09:07 BST 43 82.3000 XLON 1301959818630358
2025-09-25 11:09:07 BST 13 82.3000 XLON 1301959818630359
2025-09-25 11:11:55 BST 128 82.2800 XLON 1301959818630582
2025-09-25 11:11:55 BST 92 82.3000 XLON 1301959818630586
2025-09-25 11:11:55 BST 110 82.3000 XLON 1301959818630587
2025-09-25 11:11:55 BST 23 82.3000 XLON 1301959818630588
2025-09-25 11:11:55 BST 34 82.3000 XLON 1301959818630589
2025-09-25 11:11:55 BST 10 82.3000 XLON 1301959818630590
2025-09-25 11:11:55 BST 7 82.3000 XLON 1301959818630591
2025-09-25 11:11:55 BST 50 82.3000 XLON 1301959818630592
2025-09-25 11:12:11 BST 64 82.2800 XLON 1301959818630604
2025-09-25 11:12:11 BST 7 82.2800 XLON 1301959818630605
2025-09-25 11:16:16 BST 42 82.3600 XLON 1301959818630881
2025-09-25 11:16:16 BST 7 82.3600 XLON 1301959818630882
2025-09-25 11:17:05 BST 55 82.4200 XLON 1301959818630945
2025-09-25 11:18:31 BST 129 82.4200 XLON 1301959818631033
2025-09-25 11:18:31 BST 39 82.4200 XLON 1301959818631036
2025-09-25 11:18:31 BST 34 82.4200 XLON 1301959818631037
2025-09-25 11:18:43 BST 131 82.4200 XLON 1301959818631057
2025-09-25 11:18:43 BST 40 82.4200 XLON 1301959818631063
2025-09-25 11:18:43 BST 79 82.4200 XLON 1301959818631064
2025-09-25 11:18:43 BST 78 82.4200 XLON 1301959818631065
2025-09-25 11:18:43 BST 92 82.4200 XLON 1301959818631066
2025-09-25 11:18:43 BST 33 82.4200 XLON 1301959818631067
2025-09-25 11:18:43 BST 4 82.4400 XLON 1301959818631068
2025-09-25 11:18:43 BST 21 82.4000 XLON 1301959818631072
2025-09-25 11:18:43 BST 108 82.4000 XLON 1301959818631073
2025-09-25 11:18:44 BST 3 82.3600 XLON 1301959818631076
2025-09-25 11:19:21 BST 125 82.3600 XLON 1301959818631096
2025-09-25 11:19:21 BST 70 82.3800 XLON 1301959818631101
2025-09-25 11:19:21 BST 10 82.3800 XLON 1301959818631102
2025-09-25 11:19:21 BST 92 82.3800 XLON 1301959818631103
2025-09-25 11:19:21 BST 27 82.3800 XLON 1301959818631104
2025-09-25 11:19:21 BST 33 82.3800 XLON 1301959818631105
2025-09-25 11:19:21 BST 80 82.3800 XLON 1301959818631106
2025-09-25 11:19:21 BST 14 82.3800 XLON 1301959818631107
2025-09-25 11:20:27 BST 71 82.3600 XLON 1301959818631210
2025-09-25 11:20:35 BST 63 82.3600 XLON 1301959818631226
2025-09-25 11:20:36 BST 107 82.3200 XLON 1301959818631231
2025-09-25 11:20:36 BST 23 82.3200 XLON 1301959818631232
2025-09-25 11:22:00 BST 133 82.2600 XLON 1301959818631338
2025-09-25 11:23:24 BST 68 82.2600 XLON 1301959818631440
2025-09-25 11:23:24 BST 62 82.2600 XLON 1301959818631441
2025-09-25 11:24:26 BST 127 82.2200 XLON 1301959818631495
2025-09-25 11:25:55 BST 132 82.1800 XLON 1301959818631579
2025-09-25 11:26:57 BST 33 82.1600 XLON 1301959818631736
2025-09-25 11:26:57 BST 101 82.1600 XLON 1301959818631737
2025-09-25 11:27:13 BST 131 82.1200 XLON 1301959818631779
2025-09-25 11:28:00 BST 32 82.1200 XLON 1301959818631853
2025-09-25 11:28:00 BST 98
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-25 08:56:25 BST 133 82.4600 XLON 1301959818618967
2025-09-25 08:56:31 BST 133 82.4200 XLON 1301959818618977
2025-09-25 08:57:21 BST 130 82.3800 XLON 1301959818619040
2025-09-25 09:01:32 BST 87 82.3600 XLON 1301959818619266
2025-09-25 09:01:45 BST 128 82.3200 XLON 1301959818619294
2025-09-25 09:03:43 BST 131 82.2600 XLON 1301959818619443
2025-09-25 09:05:10 BST 51 82.2200 XLON 1301959818619519
2025-09-25 09:05:10 BST 27 82.2200 XLON 1301959818619520
2025-09-25 09:05:10 BST 56 82.2200 XLON 1301959818619521
2025-09-25 09:10:00 BST 22 82.2600 XLON 1301959818619812
2025-09-25 09:10:00 BST 109 82.2600 XLON 1301959818619813
2025-09-25 09:12:25 BST 129 82.2200 XLON 1301959818620054
2025-09-25 09:13:16 BST 127 82.2400 XLON 1301959818620127
2025-09-25 09:13:29 BST 129 82.2200 XLON 1301959818620190
2025-09-25 09:16:22 BST 74 82.1800 XLON 1301959818620411
2025-09-25 09:16:22 BST 12 82.1800 XLON 1301959818620412
2025-09-25 09:16:31 BST 67 82.1200 XLON 1301959818620419
2025-09-25 09:16:31 BST 61 82.1200 XLON 1301959818620420
2025-09-25 09:18:05 BST 99 82.0800 XLON 1301959818620608
2025-09-25 09:18:05 BST 33 82.0800 XLON 1301959818620609
2025-09-25 09:18:10 BST 59 82.0600 XLON 1301959818620629
2025-09-25 09:18:10 BST 47 82.0600 XLON 1301959818620630
2025-09-25 09:18:11 BST 23 82.0600 XLON 1301959818620631
2025-09-25 09:19:30 BST 15 82.1000 XLON 1301959818620786
2025-09-25 09:19:30 BST 47 82.1000 XLON 1301959818620787
2025-09-25 09:20:14 BST 3 82.1000 XLON 1301959818620887
2025-09-25 09:20:14 BST 47 82.1000 XLON 1301959818620888
2025-09-25 09:20:54 BST 90 82.1400 XLON 1301959818620937
2025-09-25 09:20:54 BST 43 82.1400 XLON 1301959818620938
2025-09-25 09:20:54 BST 17 82.1400 XLON 1301959818620939
2025-09-25 09:22:28 BST 17 82.1800 XLON 1301959818621087
2025-09-25 09:22:28 BST 33 82.1800 XLON 1301959818621088
2025-09-25 09:22:45 BST 17 82.1800 XLON 1301959818621092
2025-09-25 09:22:45 BST 33 82.1800 XLON 1301959818621093
2025-09-25 09:22:50 BST 17 82.1800 XLON 1301959818621098
2025-09-25 09:22:50 BST 1 82.1800 XLON 1301959818621099
2025-09-25 09:22:51 BST 1 82.1800 XLON 1301959818621100
2025-09-25 09:23:03 BST 17 82.1800 XLON 1301959818621114
2025-09-25 09:23:08 BST 17 82.1800 XLON 1301959818621115
2025-09-25 09:23:10 BST 18 82.1800 XLON 1301959818621121
2025-09-25 09:23:16 BST 18 82.1800 XLON 1301959818621123
2025-09-25 09:23:32 BST 18 82.1800 XLON 1301959818621149
2025-09-25 09:23:36 BST 1 82.1800 XLON 1301959818621150
2025-09-25 09:23:51 BST 18 82.1800 XLON 1301959818621153
2025-09-25 09:24:21 BST 1 82.1800 XLON 1301959818621186
2025-09-25 09:24:21 BST 59 82.1800 XLON 1301959818621187
2025-09-25 09:24:44 BST 133 82.1600 XLON 1301959818621241
2025-09-25 09:24:45 BST 90 82.1400 XLON 1301959818621244
2025-09-25 09:24:45 BST 27 82.1400 XLON 1301959818621245
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621246
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621247
2025-09-25 09:24:45 BST 59 82.1600 XLON 1301959818621248
2025-09-25 09:24:45 BST 18 82.1600 XLON 1301959818621249
2025-09-25 09:24:45 BST 78 82.1600 XLON 1301959818621250
2025-09-25 09:24:45 BST 127 82.1200 XLON 1301959818621251
2025-09-25 09:24:45 BST 18 82.1000 XLON 1301959818621256
2025-09-25 09:24:45 BST 10 82.1000 XLON 1301959818621257
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621258
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621259
2025-09-25 09:24:45 BST 70 82.1200 XLON 1301959818621260
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621261
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621262
2025-09-25 09:24:45 BST 71 82.1200 XLON 1301959818621263
2025-09-25 09:24:45 BST 27 82.1200 XLON 1301959818621264
2025-09-25 09:24:45 BST 18 82.1200 XLON 1301959818621265
2025-09-25 09:24:45 BST 80 82.1200 XLON 1301959818621266
2025-09-25 09:24:45 BST 8 82.1200 XLON 1301959818621267
2025-09-25 09:24:50 BST 59 82.1000 XLON 1301959818621268
2025-09-25 09:24:50 BST 133 82.0800 XLON 1301959818621270
2025-09-25 09:24:50 BST 27 82.0800 XLON 1301959818621275
2025-09-25 09:24:50 BST 30 82.0800 XLON 1301959818621276
2025-09-25 09:24:50 BST 12 82.0800 XLON 1301959818621277
2025-09-25 09:24:50 BST 46 82.0800 XLON 1301959818621278
2025-09-25 09:24:50 BST 59 82.0800 XLON 1301959818621279
2025-09-25 09:24:51 BST 144 82.0600 XLON 1301959818621281
2025-09-25 09:26:12 BST 23 82.0800 XLON 1301959818621368
2025-09-25 09:26:12 BST 51 82.0800 XLON 1301959818621369
2025-09-25 09:26:12 BST 3 82.0800 XLON 1301959818621370
2025-09-25 09:26:12 BST 1 82.0800 XLON 1301959818621371
2025-09-25 09:26:12 BST 10 82.0800 XLON 1301959818621372
2025-09-25 09:26:52 BST 19 82.0800 XLON 1301959818621409
2025-09-25 09:26:52 BST 35 82.0800 XLON 1301959818621410
2025-09-25 09:26:52 BST 36 82.0800 XLON 1301959818621411
2025-09-25 09:26:52 BST 15 82.0800 XLON 1301959818621412
2025-09-25 09:28:28 BST 128 82.0600 XLON 1301959818621587
2025-09-25 09:28:28 BST 27 82.0600 XLON 1301959818621591
2025-09-25 09:28:28 BST 65 82.0600 XLON 1301959818621592
2025-09-25 09:29:28 BST 129 82.0200 XLON 1301959818621698
2025-09-25 09:29:31 BST 130 81.9800 XLON 1301959818621718
2025-09-25 09:31:21 BST 134 82.0600 XLON 1301959818621939
2025-09-25 09:33:03 BST 25 82.1400 XLON 1301959818622123
2025-09-25 09:33:03 BST 9 82.1400 XLON 1301959818622124
2025-09-25 09:33:14 BST 108 82.1200 XLON 1301959818622135
2025-09-25 09:34:34 BST 17 82.1800 XLON 1301959818622232
2025-09-25 09:35:04 BST 18 82.1800 XLON 1301959818622351
2025-09-25 09:35:04 BST 73 82.1800 XLON 1301959818622352
2025-09-25 09:35:12 BST 18 82.1800 XLON 1301959818622378
2025-09-25 09:37:58 BST 11 82.3000 XLON 1301959818622623
2025-09-25 09:37:58 BST 24 82.3000 XLON 1301959818622624
2025-09-25 09:38:16 BST 20 82.3000 XLON 1301959818622645
2025-09-25 09:38:43 BST 3 82.3000 XLON 1301959818622661
2025-09-25 09:38:53 BST 20 82.3000 XLON 1301959818622665
2025-09-25 09:39:30 BST 3 82.3000 XLON 1301959818622732
2025-09-25 09:39:30 BST 21 82.3000 XLON 1301959818622733
2025-09-25 09:39:31 BST 32 82.3000 XLON 1301959818622734
2025-09-25 09:40:24 BST 5 82.3400 XLON 1301959818622764
2025-09-25 09:40:24 BST 18 82.3400 XLON 1301959818622765
2025-09-25 09:40:25 BST 127 82.3200 XLON 1301959818622768
2025-09-25 09:40:25 BST 73 82.3200 XLON 1301959818622771
2025-09-25 09:40:25 BST 90 82.3200 XLON 1301959818622772
2025-09-25 09:40:25 BST 10 82.3200 XLON 1301959818622773
2025-09-25 09:42:13 BST 73 82.3600 XLON 1301959818623074
2025-09-25 09:42:13 BST 70 82.3600 XLON 1301959818623075
2025-09-25 09:42:28 BST 131 82.3600 XLON 1301959818623098
2025-09-25 09:42:32 BST 75 82.3600 XLON 1301959818623122
2025-09-25 09:43:41 BST 31 82.3800 XLON 1301959818623236
2025-09-25 09:43:41 BST 17 82.3800 XLON 1301959818623237
2025-09-25 09:43:41 BST 134 82.3600 XLON 1301959818623241
2025-09-25 09:44:45 BST 37 82.4000 XLON 1301959818623378
2025-09-25 09:45:25 BST 20 82.4000 XLON 1301959818623432
2025-09-25 09:45:25 BST 32 82.4000 XLON 1301959818623433
2025-09-25 09:45:33 BST 20 82.4000 XLON 1301959818623446
2025-09-25 09:46:23 BST 10 82.4200 XLON 1301959818623527
2025-09-25 09:46:23 BST 20 82.4200 XLON 1301959818623528
2025-09-25 09:46:51 BST 16 82.4400 XLON 1301959818623549
2025-09-25 09:46:51 BST 11 82.4400 XLON 1301959818623550
2025-09-25 09:47:15 BST 20 82.4400 XLON 1301959818623573
2025-09-25 09:47:16 BST 20 82.4400 XLON 1301959818623574
2025-09-25 09:47:43 BST 27 82.4600 XLON 1301959818623591
2025-09-25 09:47:43 BST 73 82.4600 XLON 1301959818623592
2025-09-25 09:47:43 BST 25 82.4600 XLON 1301959818623593
2025-09-25 09:47:44 BST 21 82.4600 XLON 1301959818623594
2025-09-25 09:47:44 BST 43 82.4600 XLON 1301959818623595
2025-09-25 09:49:02 BST 134 82.4800 XLON 1301959818623697
2025-09-25 09:49:12 BST 20 82.4800 XLON 1301959818623708
2025-09-25 09:50:30 BST 73 82.5000 XLON 1301959818623784
2025-09-25 09:50:30 BST 47 82.5000 XLON 1301959818623785
2025-09-25 09:50:30 BST 131 82.4800 XLON 1301959818623786
2025-09-25 09:51:37 BST 21 82.4400 XLON 1301959818623853
2025-09-25 09:51:37 BST 33 82.4400 XLON 1301959818623854
2025-09-25 09:51:37 BST 13 82.4400 XLON 1301959818623855
2025-09-25 09:52:12 BST 2 82.4400 XLON 1301959818623899
2025-09-25 09:52:12 BST 27 82.4400 XLON 1301959818623900
2025-09-25 09:52:12 BST 105 82.4400 XLON 1301959818623901
2025-09-25 09:52:12 BST 22 82.4400 XLON 1301959818623902
2025-09-25 09:52:12 BST 4 82.4400 XLON 1301959818623903
2025-09-25 09:52:19 BST 130 82.4200 XLON 1301959818623909
2025-09-25 09:54:56 BST 131 82.3800 XLON 1301959818624174
2025-09-25 09:54:56 BST 99 82.4000 XLON 1301959818624176
2025-09-25 09:57:13 BST 20 82.4200 XLON 1301959818624339
2025-09-25 09:57:13 BST 33 82.4200 XLON 1301959818624340
2025-09-25 09:57:21 BST 134 82.4000 XLON 1301959818624355
2025-09-25 09:58:22 BST 27 82.3800 XLON 1301959818624436
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624437
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624438
2025-09-25 09:58:54 BST 133 82.3600 XLON 1301959818624514
2025-09-25 10:00:12 BST 3 82.3400 XLON 1301959818624635
2025-09-25 10:00:12 BST 35 82.3400 XLON 1301959818624636
2025-09-25 10:00:12 BST 21 82.3400 XLON 1301959818624637
2025-09-25 10:00:12 BST 2 82.3400 XLON 1301959818624638
2025-09-25 10:00:42 BST 21 82.3400 XLON 1301959818624660
2025-09-25 10:00:42 BST 27 82.3400 XLON 1301959818624661
2025-09-25 10:00:42 BST 60 82.3400 XLON 1301959818624662
2025-09-25 10:02:26 BST 23 82.3800 XLON 1301959818624804
2025-09-25 10:02:26 BST 27 82.3800 XLON 1301959818624805
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624806
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624807
2025-09-25 10:02:35 BST 131 82.3600 XLON 1301959818624825
2025-09-25 10:02:35 BST 67 82.3600 XLON 1301959818624829
2025-09-25 10:04:26 BST 42 82.3600 XLON 1301959818624953
2025-09-25 10:04:26 BST 91 82.3600 XLON 1301959818624954
2025-09-25 10:05:21 BST 21 82.3600 XLON 1301959818624998
2025-09-25 10:05:54 BST 102 82.4000 XLON 1301959818625059
2025-09-25 10:05:54 BST 31 82.4000 XLON 1301959818625060
2025-09-25 10:08:20 BST 107 82.4200 XLON 1301959818625182
2025-09-25 10:08:20 BST 21 82.4200 XLON 1301959818625183
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625201
2025-09-25 10:08:39 BST 21 82.4200 XLON 1301959818625202
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625203
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625260
2025-09-25 10:09:32 BST 27 82.4200 XLON 1301959818625261
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625262
2025-09-25 10:10:16 BST 22 82.4200 XLON 1301959818625338
2025-09-25 10:11:07 BST 73 82.3800 XLON 1301959818625406
2025-09-25 10:11:07 BST 80 82.3800 XLON 1301959818625407
2025-09-25 10:11:07 BST 15 82.3800 XLON 1301959818625408
2025-09-25 10:11:07 BST 30 82.3800 XLON 1301959818625409
2025-09-25 10:11:07 BST 27 82.3800 XLON 1301959818625410
2025-09-25 10:11:09 BST 17 82.3800 XLON 1301959818625411
2025-09-25 10:11:10 BST 17 82.3800 XLON 1301959818625413
2025-09-25 10:11:15 BST 20 82.3800 XLON 1301959818625423
2025-09-25 10:11:22 BST 22 82.3800 XLON 1301959818625431
2025-09-25 10:11:32 BST 22 82.3800 XLON 1301959818625445
2025-09-25 10:11:41 BST 134 82.3600 XLON 1301959818625478
2025-09-25 10:12:17 BST 127 82.3200 XLON 1301959818625496
2025-09-25 10:15:15 BST 68 82.3800 XLON 1301959818625733
2025-09-25 10:15:15 BST 16 82.3800 XLON 1301959818625734
2025-09-25 10:15:32 BST 77 82.3600 XLON 1301959818625771
2025-09-25 10:15:32 BST 53 82.3600 XLON 1301959818625772
2025-09-25 10:15:32 BST 19 82.3800 XLON 1301959818625773
2025-09-25 10:15:32 BST 47 82.3800 XLON 1301959818625774
2025-09-25 10:15:32 BST 73 82.3800 XLON 1301959818625775
2025-09-25 10:15:32 BST 79 82.3800 XLON 1301959818625776
2025-09-25 10:15:32 BST 10 82.3800 XLON 1301959818625777
2025-09-25 10:15:32 BST 84 82.3800 XLON 1301959818625778
2025-09-25 10:15:36 BST 134 82.3200 XLON 1301959818625787
2025-09-25 10:15:41 BST 131 82.2800 XLON 1301959818625791
2025-09-25 10:15:57 BST 96 82.2400 XLON 1301959818625830
2025-09-25 10:15:57 BST 33 82.2400 XLON 1301959818625831
2025-09-25 10:19:32 BST 132 82.3400 XLON 1301959818626171
2025-09-25 10:23:22 BST 100 82.3400 XLON 1301959818626409
2025-09-25 10:25:26 BST 77 82.3600 XLON 1301959818626569
2025-09-25 10:25:26 BST 27 82.3600 XLON 1301959818626570
2025-09-25 10:25:26 BST 20 82.3600 XLON 1301959818626571
2025-09-25 10:25:26 BST 7 82.3600 XLON 1301959818626572
2025-09-25 10:25:27 BST 11 82.3600 XLON 1301959818626573
2025-09-25 10:25:27 BST 5 82.3600 XLON 1301959818626574
2025-09-25 10:25:45 BST 20 82.3600 XLON 1301959818626643
2025-09-25 10:25:45 BST 77 82.3600 XLON 1301959818626644
2025-09-25 10:26:53 BST 20 82.3600 XLON 1301959818626776
2025-09-25 10:26:53 BST 8 82.3600 XLON 1301959818626777
2025-09-25 10:27:35 BST 20 82.3600 XLON 1301959818626806
2025-09-25 10:28:10 BST 20 82.3600 XLON 1301959818626856
2025-09-25 10:28:10 BST 78 82.3600 XLON 1301959818626857
2025-09-25 10:28:24 BST 18 82.3600 XLON 1301959818626876
2025-09-25 10:28:25 BST 73 82.3600 XLON 1301959818626877
2025-09-25 10:28:25 BST 83 82.3600 XLON 1301959818626878
2025-09-25 10:28:25 BST 31 82.3600 XLON 1301959818626879
2025-09-25 10:28:25 BST 139 82.3600 XLON 1301959818626880
2025-09-25 10:28:26 BST 132 82.3200 XLON 1301959818626881
2025-09-25 10:28:46 BST 133 82.2800 XLON 1301959818626933
2025-09-25 10:29:26 BST 122 82.2200 XLON 1301959818626951
2025-09-25 10:29:26 BST 9 82.2200 XLON 1301959818626952
2025-09-25 10:29:31 BST 17 82.1800 XLON 1301959818626958
2025-09-25 10:29:31 BST 114 82.1800 XLON 1301959818626959
2025-09-25 10:30:00 BST 132 82.1800 XLON 1301959818626976
2025-09-25 10:30:15 BST 134 82.1800 XLON 1301959818627018
2025-09-25 10:30:54 BST 10 82.2200 XLON 1301959818627103
2025-09-25 10:32:21 BST 117 82.2200 XLON 1301959818627241
2025-09-25 10:33:06 BST 134 82.1800 XLON 1301959818627274
2025-09-25 10:37:47 BST 89 82.2600 XLON 1301959818627572
2025-09-25 10:39:20 BST 127 82.2600 XLON 1301959818627676
2025-09-25 10:39:20 BST 80 82.2600 XLON 1301959818627678
2025-09-25 10:39:20 BST 6 82.2600 XLON 1301959818627679
2025-09-25 10:39:20 BST 92 82.2800 XLON 1301959818627680
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627681
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627682
2025-09-25 10:39:20 BST 53 82.2800 XLON 1301959818627683
2025-09-25 10:40:27 BST 131 82.2600 XLON 1301959818627718
2025-09-25 10:41:42 BST 130 82.2200 XLON 1301959818627792
2025-09-25 10:42:50 BST 130 82.1800 XLON 1301959818627864
2025-09-25 10:45:18 BST 133 82.1200 XLON 1301959818628179
2025-09-25 10:45:30 BST 127 82.0800 XLON 1301959818628216
2025-09-25 10:46:39 BST 132 82.1000 XLON 1301959818628342
2025-09-25 10:48:04 BST 93 82.1200 XLON 1301959818628453
2025-09-25 10:48:04 BST 37 82.1200 XLON 1301959818628454
2025-09-25 10:49:32 BST 14 82.1000 XLON 1301959818628541
2025-09-25 10:49:32 BST 5 82.1000 XLON 1301959818628542
2025-09-25 10:49:51 BST 16 82.1000 XLON 1301959818628570
2025-09-25 10:49:51 BST 24 82.1000 XLON 1301959818628571
2025-09-25 10:51:50 BST 133 82.0600 XLON 1301959818628860
2025-09-25 10:51:50 BST 92 82.0800 XLON 1301959818628862
2025-09-25 10:51:50 BST 23 82.0800 XLON 1301959818628863
2025-09-25 10:51:50 BST 82 82.0800 XLON 1301959818628864
2025-09-25 10:51:50 BST 57 82.0800 XLON 1301959818628865
2025-09-25 10:56:08 BST 17 82.1000 XLON 1301959818629156
2025-09-25 10:56:08 BST 13 82.1000 XLON 1301959818629157
2025-09-25 10:56:22 BST 19 82.1000 XLON 1301959818629204
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629214
2025-09-25 10:56:52 BST 8 82.1000 XLON 1301959818629215
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629216
2025-09-25 10:56:52 BST 68 82.1000 XLON 1301959818629217
2025-09-25 10:56:52 BST 33 82.1000 XLON 1301959818629218
2025-09-25 10:57:13 BST 19 82.1000 XLON 1301959818629230
2025-09-25 11:00:40 BST 129 82.1200 XLON 1301959818629688
2025-09-25 11:00:40 BST 92 82.1200 XLON 1301959818629689
2025-09-25 11:00:40 BST 38 82.1200 XLON 1301959818629690
2025-09-25 11:00:40 BST 82 82.1200 XLON 1301959818629691
2025-09-25 11:04:54 BST 3 82.1600 XLON 1301959818630001
2025-09-25 11:05:20 BST 24 82.1800 XLON 1301959818630033
2025-09-25 11:05:20 BST 92 82.1800 XLON 1301959818630034
2025-09-25 11:06:04 BST 133 82.2000 XLON 1301959818630100
2025-09-25 11:06:04 BST 120 82.2000 XLON 1301959818630101
2025-09-25 11:06:04 BST 77 82.2000 XLON 1301959818630102
2025-09-25 11:09:07 BST 92 82.3000 XLON 1301959818630357
2025-09-25 11:09:07 BST 43 82.3000 XLON 1301959818630358
2025-09-25 11:09:07 BST 13 82.3000 XLON 1301959818630359
2025-09-25 11:11:55 BST 128 82.2800 XLON 1301959818630582
2025-09-25 11:11:55 BST 92 82.3000 XLON 1301959818630586
2025-09-25 11:11:55 BST 110 82.3000 XLON 1301959818630587
2025-09-25 11:11:55 BST 23 82.3000 XLON 1301959818630588
2025-09-25 11:11:55 BST 34 82.3000 XLON 1301959818630589
2025-09-25 11:11:55 BST 10 82.3000 XLON 1301959818630590
2025-09-25 11:11:55 BST 7 82.3000 XLON 1301959818630591
2025-09-25 11:11:55 BST 50 82.3000 XLON 1301959818630592
2025-09-25 11:12:11 BST 64 82.2800 XLON 1301959818630604
2025-09-25 11:12:11 BST 7 82.2800 XLON 1301959818630605
2025-09-25 11:16:16 BST 42 82.3600 XLON 1301959818630881
2025-09-25 11:16:16 BST 7 82.3600 XLON 1301959818630882
2025-09-25 11:17:05 BST 55 82.4200 XLON 1301959818630945
2025-09-25 11:18:31 BST 129 82.4200 XLON 1301959818631033
2025-09-25 11:18:31 BST 39 82.4200 XLON 1301959818631036
2025-09-25 11:18:31 BST 34 82.4200 XLON 1301959818631037
2025-09-25 11:18:43 BST 131 82.4200 XLON 1301959818631057
2025-09-25 11:18:43 BST 40 82.4200 XLON 1301959818631063
2025-09-25 11:18:43 BST 79 82.4200 XLON 1301959818631064
2025-09-25 11:18:43 BST 78 82.4200 XLON 1301959818631065
2025-09-25 11:18:43 BST 92 82.4200 XLON 1301959818631066
2025-09-25 11:18:43 BST 33 82.4200 XLON 1301959818631067
2025-09-25 11:18:43 BST 4 82.4400 XLON 1301959818631068
2025-09-25 11:18:43 BST 21 82.4000 XLON 1301959818631072
2025-09-25 11:18:43 BST 108 82.4000 XLON 1301959818631073
2025-09-25 11:18:44 BST 3 82.3600 XLON 1301959818631076
2025-09-25 11:19:21 BST 125 82.3600 XLON 1301959818631096
2025-09-25 11:19:21 BST 70 82.3800 XLON 1301959818631101
2025-09-25 11:19:21 BST 10 82.3800 XLON 1301959818631102
2025-09-25 11:19:21 BST 92 82.3800 XLON 1301959818631103
2025-09-25 11:19:21 BST 27 82.3800 XLON 1301959818631104
2025-09-25 11:19:21 BST 33 82.3800 XLON 1301959818631105
2025-09-25 11:19:21 BST 80 82.3800 XLON 1301959818631106
2025-09-25 11:19:21 BST 14 82.3800 XLON 1301959818631107
2025-09-25 11:20:27 BST 71 82.3600 XLON 1301959818631210
2025-09-25 11:20:35 BST 63 82.3600 XLON 1301959818631226
2025-09-25 11:20:36 BST 107 82.3200 XLON 1301959818631231
2025-09-25 11:20:36 BST 23 82.3200 XLON 1301959818631232
2025-09-25 11:22:00 BST 133 82.2600 XLON 1301959818631338
2025-09-25 11:23:24 BST 68 82.2600 XLON 1301959818631440
2025-09-25 11:23:24 BST 62 82.2600 XLON 1301959818631441
2025-09-25 11:24:26 BST 127 82.2200 XLON 1301959818631495
2025-09-25 11:25:55 BST 132 82.1800 XLON 1301959818631579
2025-09-25 11:26:57 BST 33 82.1600 XLON 1301959818631736
2025-09-25 11:26:57 BST 101 82.1600 XLON 1301959818631737
2025-09-25 11:27:13 BST 131 82.1200 XLON 1301959818631779
2025-09-25 11:28:00 BST 32 82.1200 XLON 1301959818631853
2025-09-25 11:28:00 BST 98
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-25 08:56:25 BST 133 82.4600 XLON 1301959818618967
2025-09-25 08:56:31 BST 133 82.4200 XLON 1301959818618977
2025-09-25 08:57:21 BST 130 82.3800 XLON 1301959818619040
2025-09-25 09:01:32 BST 87 82.3600 XLON 1301959818619266
2025-09-25 09:01:45 BST 128 82.3200 XLON 1301959818619294
2025-09-25 09:03:43 BST 131 82.2600 XLON 1301959818619443
2025-09-25 09:05:10 BST 51 82.2200 XLON 1301959818619519
2025-09-25 09:05:10 BST 27 82.2200 XLON 1301959818619520
2025-09-25 09:05:10 BST 56 82.2200 XLON 1301959818619521
2025-09-25 09:10:00 BST 22 82.2600 XLON 1301959818619812
2025-09-25 09:10:00 BST 109 82.2600 XLON 1301959818619813
2025-09-25 09:12:25 BST 129 82.2200 XLON 1301959818620054
2025-09-25 09:13:16 BST 127 82.2400 XLON 1301959818620127
2025-09-25 09:13:29 BST 129 82.2200 XLON 1301959818620190
2025-09-25 09:16:22 BST 74 82.1800 XLON 1301959818620411
2025-09-25 09:16:22 BST 12 82.1800 XLON 1301959818620412
2025-09-25 09:16:31 BST 67 82.1200 XLON 1301959818620419
2025-09-25 09:16:31 BST 61 82.1200 XLON 1301959818620420
2025-09-25 09:18:05 BST 99 82.0800 XLON 1301959818620608
2025-09-25 09:18:05 BST 33 82.0800 XLON 1301959818620609
2025-09-25 09:18:10 BST 59 82.0600 XLON 1301959818620629
2025-09-25 09:18:10 BST 47 82.0600 XLON 1301959818620630
2025-09-25 09:18:11 BST 23 82.0600 XLON 1301959818620631
2025-09-25 09:19:30 BST 15 82.1000 XLON 1301959818620786
2025-09-25 09:19:30 BST 47 82.1000 XLON 1301959818620787
2025-09-25 09:20:14 BST 3 82.1000 XLON 1301959818620887
2025-09-25 09:20:14 BST 47 82.1000 XLON 1301959818620888
2025-09-25 09:20:54 BST 90 82.1400 XLON 1301959818620937
2025-09-25 09:20:54 BST 43 82.1400 XLON 1301959818620938
2025-09-25 09:20:54 BST 17 82.1400 XLON 1301959818620939
2025-09-25 09:22:28 BST 17 82.1800 XLON 1301959818621087
2025-09-25 09:22:28 BST 33 82.1800 XLON 1301959818621088
2025-09-25 09:22:45 BST 17 82.1800 XLON 1301959818621092
2025-09-25 09:22:45 BST 33 82.1800 XLON 1301959818621093
2025-09-25 09:22:50 BST 17 82.1800 XLON 1301959818621098
2025-09-25 09:22:50 BST 1 82.1800 XLON 1301959818621099
2025-09-25 09:22:51 BST 1 82.1800 XLON 1301959818621100
2025-09-25 09:23:03 BST 17 82.1800 XLON 1301959818621114
2025-09-25 09:23:08 BST 17 82.1800 XLON 1301959818621115
2025-09-25 09:23:10 BST 18 82.1800 XLON 1301959818621121
2025-09-25 09:23:16 BST 18 82.1800 XLON 1301959818621123
2025-09-25 09:23:32 BST 18 82.1800 XLON 1301959818621149
2025-09-25 09:23:36 BST 1 82.1800 XLON 1301959818621150
2025-09-25 09:23:51 BST 18 82.1800 XLON 1301959818621153
2025-09-25 09:24:21 BST 1 82.1800 XLON 1301959818621186
2025-09-25 09:24:21 BST 59 82.1800 XLON 1301959818621187
2025-09-25 09:24:44 BST 133 82.1600 XLON 1301959818621241
2025-09-25 09:24:45 BST 90 82.1400 XLON 1301959818621244
2025-09-25 09:24:45 BST 27 82.1400 XLON 1301959818621245
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621246
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621247
2025-09-25 09:24:45 BST 59 82.1600 XLON 1301959818621248
2025-09-25 09:24:45 BST 18 82.1600 XLON 1301959818621249
2025-09-25 09:24:45 BST 78 82.1600 XLON 1301959818621250
2025-09-25 09:24:45 BST 127 82.1200 XLON 1301959818621251
2025-09-25 09:24:45 BST 18 82.1000 XLON 1301959818621256
2025-09-25 09:24:45 BST 10 82.1000 XLON 1301959818621257
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621258
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621259
2025-09-25 09:24:45 BST 70 82.1200 XLON 1301959818621260
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621261
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621262
2025-09-25 09:24:45 BST 71 82.1200 XLON 1301959818621263
2025-09-25 09:24:45 BST 27 82.1200 XLON 1301959818621264
2025-09-25 09:24:45 BST 18 82.1200 XLON 1301959818621265
2025-09-25 09:24:45 BST 80 82.1200 XLON 1301959818621266
2025-09-25 09:24:45 BST 8 82.1200 XLON 1301959818621267
2025-09-25 09:24:50 BST 59 82.1000 XLON 1301959818621268
2025-09-25 09:24:50 BST 133 82.0800 XLON 1301959818621270
2025-09-25 09:24:50 BST 27 82.0800 XLON 1301959818621275
2025-09-25 09:24:50 BST 30 82.0800 XLON 1301959818621276
2025-09-25 09:24:50 BST 12 82.0800 XLON 1301959818621277
2025-09-25 09:24:50 BST 46 82.0800 XLON 1301959818621278
2025-09-25 09:24:50 BST 59 82.0800 XLON 1301959818621279
2025-09-25 09:24:51 BST 144 82.0600 XLON 1301959818621281
2025-09-25 09:26:12 BST 23 82.0800 XLON 1301959818621368
2025-09-25 09:26:12 BST 51 82.0800 XLON 1301959818621369
2025-09-25 09:26:12 BST 3 82.0800 XLON 1301959818621370
2025-09-25 09:26:12 BST 1 82.0800 XLON 1301959818621371
2025-09-25 09:26:12 BST 10 82.0800 XLON 1301959818621372
2025-09-25 09:26:52 BST 19 82.0800 XLON 1301959818621409
2025-09-25 09:26:52 BST 35 82.0800 XLON 1301959818621410
2025-09-25 09:26:52 BST 36 82.0800 XLON 1301959818621411
2025-09-25 09:26:52 BST 15 82.0800 XLON 1301959818621412
2025-09-25 09:28:28 BST 128 82.0600 XLON 1301959818621587
2025-09-25 09:28:28 BST 27 82.0600 XLON 1301959818621591
2025-09-25 09:28:28 BST 65 82.0600 XLON 1301959818621592
2025-09-25 09:29:28 BST 129 82.0200 XLON 1301959818621698
2025-09-25 09:29:31 BST 130 81.9800 XLON 1301959818621718
2025-09-25 09:31:21 BST 134 82.0600 XLON 1301959818621939
2025-09-25 09:33:03 BST 25 82.1400 XLON 1301959818622123
2025-09-25 09:33:03 BST 9 82.1400 XLON 1301959818622124
2025-09-25 09:33:14 BST 108 82.1200 XLON 1301959818622135
2025-09-25 09:34:34 BST 17 82.1800 XLON 1301959818622232
2025-09-25 09:35:04 BST 18 82.1800 XLON 1301959818622351
2025-09-25 09:35:04 BST 73 82.1800 XLON 1301959818622352
2025-09-25 09:35:12 BST 18 82.1800 XLON 1301959818622378
2025-09-25 09:37:58 BST 11 82.3000 XLON 1301959818622623
2025-09-25 09:37:58 BST 24 82.3000 XLON 1301959818622624
2025-09-25 09:38:16 BST 20 82.3000 XLON 1301959818622645
2025-09-25 09:38:43 BST 3 82.3000 XLON 1301959818622661
2025-09-25 09:38:53 BST 20 82.3000 XLON 1301959818622665
2025-09-25 09:39:30 BST 3 82.3000 XLON 1301959818622732
2025-09-25 09:39:30 BST 21 82.3000 XLON 1301959818622733
2025-09-25 09:39:31 BST 32 82.3000 XLON 1301959818622734
2025-09-25 09:40:24 BST 5 82.3400 XLON 1301959818622764
2025-09-25 09:40:24 BST 18 82.3400 XLON 1301959818622765
2025-09-25 09:40:25 BST 127 82.3200 XLON 1301959818622768
2025-09-25 09:40:25 BST 73 82.3200 XLON 1301959818622771
2025-09-25 09:40:25 BST 90 82.3200 XLON 1301959818622772
2025-09-25 09:40:25 BST 10 82.3200 XLON 1301959818622773
2025-09-25 09:42:13 BST 73 82.3600 XLON 1301959818623074
2025-09-25 09:42:13 BST 70 82.3600 XLON 1301959818623075
2025-09-25 09:42:28 BST 131 82.3600 XLON 1301959818623098
2025-09-25 09:42:32 BST 75 82.3600 XLON 1301959818623122
2025-09-25 09:43:41 BST 31 82.3800 XLON 1301959818623236
2025-09-25 09:43:41 BST 17 82.3800 XLON 1301959818623237
2025-09-25 09:43:41 BST 134 82.3600 XLON 1301959818623241
2025-09-25 09:44:45 BST 37 82.4000 XLON 1301959818623378
2025-09-25 09:45:25 BST 20 82.4000 XLON 1301959818623432
2025-09-25 09:45:25 BST 32 82.4000 XLON 1301959818623433
2025-09-25 09:45:33 BST 20 82.4000 XLON 1301959818623446
2025-09-25 09:46:23 BST 10 82.4200 XLON 1301959818623527
2025-09-25 09:46:23 BST 20 82.4200 XLON 1301959818623528
2025-09-25 09:46:51 BST 16 82.4400 XLON 1301959818623549
2025-09-25 09:46:51 BST 11 82.4400 XLON 1301959818623550
2025-09-25 09:47:15 BST 20 82.4400 XLON 1301959818623573
2025-09-25 09:47:16 BST 20 82.4400 XLON 1301959818623574
2025-09-25 09:47:43 BST 27 82.4600 XLON 1301959818623591
2025-09-25 09:47:43 BST 73 82.4600 XLON 1301959818623592
2025-09-25 09:47:43 BST 25 82.4600 XLON 1301959818623593
2025-09-25 09:47:44 BST 21 82.4600 XLON 1301959818623594
2025-09-25 09:47:44 BST 43 82.4600 XLON 1301959818623595
2025-09-25 09:49:02 BST 134 82.4800 XLON 1301959818623697
2025-09-25 09:49:12 BST 20 82.4800 XLON 1301959818623708
2025-09-25 09:50:30 BST 73 82.5000 XLON 1301959818623784
2025-09-25 09:50:30 BST 47 82.5000 XLON 1301959818623785
2025-09-25 09:50:30 BST 131 82.4800 XLON 1301959818623786
2025-09-25 09:51:37 BST 21 82.4400 XLON 1301959818623853
2025-09-25 09:51:37 BST 33 82.4400 XLON 1301959818623854
2025-09-25 09:51:37 BST 13 82.4400 XLON 1301959818623855
2025-09-25 09:52:12 BST 2 82.4400 XLON 1301959818623899
2025-09-25 09:52:12 BST 27 82.4400 XLON 1301959818623900
2025-09-25 09:52:12 BST 105 82.4400 XLON 1301959818623901
2025-09-25 09:52:12 BST 22 82.4400 XLON 1301959818623902
2025-09-25 09:52:12 BST 4 82.4400 XLON 1301959818623903
2025-09-25 09:52:19 BST 130 82.4200 XLON 1301959818623909
2025-09-25 09:54:56 BST 131 82.3800 XLON 1301959818624174
2025-09-25 09:54:56 BST 99 82.4000 XLON 1301959818624176
2025-09-25 09:57:13 BST 20 82.4200 XLON 1301959818624339
2025-09-25 09:57:13 BST 33 82.4200 XLON 1301959818624340
2025-09-25 09:57:21 BST 134 82.4000 XLON 1301959818624355
2025-09-25 09:58:22 BST 27 82.3800 XLON 1301959818624436
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624437
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624438
2025-09-25 09:58:54 BST 133 82.3600 XLON 1301959818624514
2025-09-25 10:00:12 BST 3 82.3400 XLON 1301959818624635
2025-09-25 10:00:12 BST 35 82.3400 XLON 1301959818624636
2025-09-25 10:00:12 BST 21 82.3400 XLON 1301959818624637
2025-09-25 10:00:12 BST 2 82.3400 XLON 1301959818624638
2025-09-25 10:00:42 BST 21 82.3400 XLON 1301959818624660
2025-09-25 10:00:42 BST 27 82.3400 XLON 1301959818624661
2025-09-25 10:00:42 BST 60 82.3400 XLON 1301959818624662
2025-09-25 10:02:26 BST 23 82.3800 XLON 1301959818624804
2025-09-25 10:02:26 BST 27 82.3800 XLON 1301959818624805
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624806
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624807
2025-09-25 10:02:35 BST 131 82.3600 XLON 1301959818624825
2025-09-25 10:02:35 BST 67 82.3600 XLON 1301959818624829
2025-09-25 10:04:26 BST 42 82.3600 XLON 1301959818624953
2025-09-25 10:04:26 BST 91 82.3600 XLON 1301959818624954
2025-09-25 10:05:21 BST 21 82.3600 XLON 1301959818624998
2025-09-25 10:05:54 BST 102 82.4000 XLON 1301959818625059
2025-09-25 10:05:54 BST 31 82.4000 XLON 1301959818625060
2025-09-25 10:08:20 BST 107 82.4200 XLON 1301959818625182
2025-09-25 10:08:20 BST 21 82.4200 XLON 1301959818625183
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625201
2025-09-25 10:08:39 BST 21 82.4200 XLON 1301959818625202
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625203
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625260
2025-09-25 10:09:32 BST 27 82.4200 XLON 1301959818625261
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625262
2025-09-25 10:10:16 BST 22 82.4200 XLON 1301959818625338
2025-09-25 10:11:07 BST 73 82.3800 XLON 1301959818625406
2025-09-25 10:11:07 BST 80 82.3800 XLON 1301959818625407
2025-09-25 10:11:07 BST 15 82.3800 XLON 1301959818625408
2025-09-25 10:11:07 BST 30 82.3800 XLON 1301959818625409
2025-09-25 10:11:07 BST 27 82.3800 XLON 1301959818625410
2025-09-25 10:11:09 BST 17 82.3800 XLON 1301959818625411
2025-09-25 10:11:10 BST 17 82.3800 XLON 1301959818625413
2025-09-25 10:11:15 BST 20 82.3800 XLON 1301959818625423
2025-09-25 10:11:22 BST 22 82.3800 XLON 1301959818625431
2025-09-25 10:11:32 BST 22 82.3800 XLON 1301959818625445
2025-09-25 10:11:41 BST 134 82.3600 XLON 1301959818625478
2025-09-25 10:12:17 BST 127 82.3200 XLON 1301959818625496
2025-09-25 10:15:15 BST 68 82.3800 XLON 1301959818625733
2025-09-25 10:15:15 BST 16 82.3800 XLON 1301959818625734
2025-09-25 10:15:32 BST 77 82.3600 XLON 1301959818625771
2025-09-25 10:15:32 BST 53 82.3600 XLON 1301959818625772
2025-09-25 10:15:32 BST 19 82.3800 XLON 1301959818625773
2025-09-25 10:15:32 BST 47 82.3800 XLON 1301959818625774
2025-09-25 10:15:32 BST 73 82.3800 XLON 1301959818625775
2025-09-25 10:15:32 BST 79 82.3800 XLON 1301959818625776
2025-09-25 10:15:32 BST 10 82.3800 XLON 1301959818625777
2025-09-25 10:15:32 BST 84 82.3800 XLON 1301959818625778
2025-09-25 10:15:36 BST 134 82.3200 XLON 1301959818625787
2025-09-25 10:15:41 BST 131 82.2800 XLON 1301959818625791
2025-09-25 10:15:57 BST 96 82.2400 XLON 1301959818625830
2025-09-25 10:15:57 BST 33 82.2400 XLON 1301959818625831
2025-09-25 10:19:32 BST 132 82.3400 XLON 1301959818626171
2025-09-25 10:23:22 BST 100 82.3400 XLON 1301959818626409
2025-09-25 10:25:26 BST 77 82.3600 XLON 1301959818626569
2025-09-25 10:25:26 BST 27 82.3600 XLON 1301959818626570
2025-09-25 10:25:26 BST 20 82.3600 XLON 1301959818626571
2025-09-25 10:25:26 BST 7 82.3600 XLON 1301959818626572
2025-09-25 10:25:27 BST 11 82.3600 XLON 1301959818626573
2025-09-25 10:25:27 BST 5 82.3600 XLON 1301959818626574
2025-09-25 10:25:45 BST 20 82.3600 XLON 1301959818626643
2025-09-25 10:25:45 BST 77 82.3600 XLON 1301959818626644
2025-09-25 10:26:53 BST 20 82.3600 XLON 1301959818626776
2025-09-25 10:26:53 BST 8 82.3600 XLON 1301959818626777
2025-09-25 10:27:35 BST 20 82.3600 XLON 1301959818626806
2025-09-25 10:28:10 BST 20 82.3600 XLON 1301959818626856
2025-09-25 10:28:10 BST 78 82.3600 XLON 1301959818626857
2025-09-25 10:28:24 BST 18 82.3600 XLON 1301959818626876
2025-09-25 10:28:25 BST 73 82.3600 XLON 1301959818626877
2025-09-25 10:28:25 BST 83 82.3600 XLON 1301959818626878
2025-09-25 10:28:25 BST 31 82.3600 XLON 1301959818626879
2025-09-25 10:28:25 BST 139 82.3600 XLON 1301959818626880
2025-09-25 10:28:26 BST 132 82.3200 XLON 1301959818626881
2025-09-25 10:28:46 BST 133 82.2800 XLON 1301959818626933
2025-09-25 10:29:26 BST 122 82.2200 XLON 1301959818626951
2025-09-25 10:29:26 BST 9 82.2200 XLON 1301959818626952
2025-09-25 10:29:31 BST 17 82.1800 XLON 1301959818626958
2025-09-25 10:29:31 BST 114 82.1800 XLON 1301959818626959
2025-09-25 10:30:00 BST 132 82.1800 XLON 1301959818626976
2025-09-25 10:30:15 BST 134 82.1800 XLON 1301959818627018
2025-09-25 10:30:54 BST 10 82.2200 XLON 1301959818627103
2025-09-25 10:32:21 BST 117 82.2200 XLON 1301959818627241
2025-09-25 10:33:06 BST 134 82.1800 XLON 1301959818627274
2025-09-25 10:37:47 BST 89 82.2600 XLON 1301959818627572
2025-09-25 10:39:20 BST 127 82.2600 XLON 1301959818627676
2025-09-25 10:39:20 BST 80 82.2600 XLON 1301959818627678
2025-09-25 10:39:20 BST 6 82.2600 XLON 1301959818627679
2025-09-25 10:39:20 BST 92 82.2800 XLON 1301959818627680
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627681
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627682
2025-09-25 10:39:20 BST 53 82.2800 XLON 1301959818627683
2025-09-25 10:40:27 BST 131 82.2600 XLON 1301959818627718
2025-09-25 10:41:42 BST 130 82.2200 XLON 1301959818627792
2025-09-25 10:42:50 BST 130 82.1800 XLON 1301959818627864
2025-09-25 10:45:18 BST 133 82.1200 XLON 1301959818628179
2025-09-25 10:45:30 BST 127 82.0800 XLON 1301959818628216
2025-09-25 10:46:39 BST 132 82.1000 XLON 1301959818628342
2025-09-25 10:48:04 BST 93 82.1200 XLON 1301959818628453
2025-09-25 10:48:04 BST 37 82.1200 XLON 1301959818628454
2025-09-25 10:49:32 BST 14 82.1000 XLON 1301959818628541
2025-09-25 10:49:32 BST 5 82.1000 XLON 1301959818628542
2025-09-25 10:49:51 BST 16 82.1000 XLON 1301959818628570
2025-09-25 10:49:51 BST 24 82.1000 XLON 1301959818628571
2025-09-25 10:51:50 BST 133 82.0600 XLON 1301959818628860
2025-09-25 10:51:50 BST 92 82.0800 XLON 1301959818628862
2025-09-25 10:51:50 BST 23 82.0800 XLON 1301959818628863
2025-09-25 10:51:50 BST 82 82.0800 XLON 1301959818628864
2025-09-25 10:51:50 BST 57 82.0800 XLON 1301959818628865
2025-09-25 10:56:08 BST 17 82.1000 XLON 1301959818629156
2025-09-25 10:56:08 BST 13 82.1000 XLON 1301959818629157
2025-09-25 10:56:22 BST 19 82.1000 XLON 1301959818629204
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629214
2025-09-25 10:56:52 BST 8 82.1000 XLON 1301959818629215
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629216
2025-09-25 10:56:52 BST 68 82.1000 XLON 1301959818629217
2025-09-25 10:56:52 BST 33 82.1000 XLON 1301959818629218
2025-09-25 10:57:13 BST 19 82.1000 XLON 1301959818629230
2025-09-25 11:00:40 BST 129 82.1200 XLON 1301959818629688
2025-09-25 11:00:40 BST 92 82.1200 XLON 1301959818629689
2025-09-25 11:00:40 BST 38 82.1200 XLON 1301959818629690
2025-09-25 11:00:40 BST 82 82.1200 XLON 1301959818629691
2025-09-25 11:04:54 BST 3 82.1600 XLON 1301959818630001
2025-09-25 11:05:20 BST 24 82.1800 XLON 1301959818630033
2025-09-25 11:05:20 BST 92 82.1800 XLON 1301959818630034
2025-09-25 11:06:04 BST 133 82.2000 XLON 1301959818630100
2025-09-25 11:06:04 BST 120 82.2000 XLON 1301959818630101
2025-09-25 11:06:04 BST 77 82.2000 XLON 1301959818630102
2025-09-25 11:09:07 BST 92 82.3000 XLON 1301959818630357
2025-09-25 11:09:07 BST 43 82.3000 XLON 1301959818630358
2025-09-25 11:09:07 BST 13 82.3000 XLON 1301959818630359
2025-09-25 11:11:55 BST 128 82.2800 XLON 1301959818630582
2025-09-25 11:11:55 BST 92 82.3000 XLON 1301959818630586
2025-09-25 11:11:55 BST 110 82.3000 XLON 1301959818630587
2025-09-25 11:11:55 BST 23 82.3000 XLON 1301959818630588
2025-09-25 11:11:55 BST 34 82.3000 XLON 1301959818630589
2025-09-25 11:11:55 BST 10 82.3000 XLON 1301959818630590
2025-09-25 11:11:55 BST 7 82.3000 XLON 1301959818630591
2025-09-25 11:11:55 BST 50 82.3000 XLON 1301959818630592
2025-09-25 11:12:11 BST 64 82.2800 XLON 1301959818630604
2025-09-25 11:12:11 BST 7 82.2800 XLON 1301959818630605
2025-09-25 11:16:16 BST 42 82.3600 XLON 1301959818630881
2025-09-25 11:16:16 BST 7 82.3600 XLON 1301959818630882
2025-09-25 11:17:05 BST 55 82.4200 XLON 1301959818630945
2025-09-25 11:18:31 BST 129 82.4200 XLON 1301959818631033
2025-09-25 11:18:31 BST 39 82.4200 XLON 1301959818631036
2025-09-25 11:18:31 BST 34 82.4200 XLON 1301959818631037
2025-09-25 11:18:43 BST 131 82.4200 XLON 1301959818631057
2025-09-25 11:18:43 BST 40 82.4200 XLON 1301959818631063
2025-09-25 11:18:43 BST 79 82.4200 XLON 1301959818631064
2025-09-25 11:18:43 BST 78 82.4200 XLON 1301959818631065
2025-09-25 11:18:43 BST 92 82.4200 XLON 1301959818631066
2025-09-25 11:18:43 BST 33 82.4200 XLON 1301959818631067
2025-09-25 11:18:43 BST 4 82.4400 XLON 1301959818631068
2025-09-25 11:18:43 BST 21 82.4000 XLON 1301959818631072
2025-09-25 11:18:43 BST 108 82.4000 XLON 1301959818631073
2025-09-25 11:18:44 BST 3 82.3600 XLON 1301959818631076
2025-09-25 11:19:21 BST 125 82.3600 XLON 1301959818631096
2025-09-25 11:19:21 BST 70 82.3800 XLON 1301959818631101
2025-09-25 11:19:21 BST 10 82.3800 XLON 1301959818631102
2025-09-25 11:19:21 BST 92 82.3800 XLON 1301959818631103
2025-09-25 11:19:21 BST 27 82.3800 XLON 1301959818631104
2025-09-25 11:19:21 BST 33 82.3800 XLON 1301959818631105
2025-09-25 11:19:21 BST 80 82.3800 XLON 1301959818631106
2025-09-25 11:19:21 BST 14 82.3800 XLON 1301959818631107
2025-09-25 11:20:27 BST 71 82.3600 XLON 1301959818631210
2025-09-25 11:20:35 BST 63 82.3600 XLON 1301959818631226
2025-09-25 11:20:36 BST 107 82.3200 XLON 1301959818631231
2025-09-25 11:20:36 BST 23 82.3200 XLON 1301959818631232
2025-09-25 11:22:00 BST 133 82.2600 XLON 1301959818631338
2025-09-25 11:23:24 BST 68 82.2600 XLON 1301959818631440
2025-09-25 11:23:24 BST 62 82.2600 XLON 1301959818631441
2025-09-25 11:24:26 BST 127 82.2200 XLON 1301959818631495
2025-09-25 11:25:55 BST 132 82.1800 XLON 1301959818631579
2025-09-25 11:26:57 BST 33 82.1600 XLON 1301959818631736
2025-09-25 11:26:57 BST 101 82.1600 XLON 1301959818631737
2025-09-25 11:27:13 BST 131 82.1200 XLON 1301959818631779
2025-09-25 11:28:00 BST 32 82.1200 XLON 1301959818631853
2025-09-25 11:28:00 BST 98
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-25 08:56:25 BST 133 82.4600 XLON 1301959818618967
2025-09-25 08:56:31 BST 133 82.4200 XLON 1301959818618977
2025-09-25 08:57:21 BST 130 82.3800 XLON 1301959818619040
2025-09-25 09:01:32 BST 87 82.3600 XLON 1301959818619266
2025-09-25 09:01:45 BST 128 82.3200 XLON 1301959818619294
2025-09-25 09:03:43 BST 131 82.2600 XLON 1301959818619443
2025-09-25 09:05:10 BST 51 82.2200 XLON 1301959818619519
2025-09-25 09:05:10 BST 27 82.2200 XLON 1301959818619520
2025-09-25 09:05:10 BST 56 82.2200 XLON 1301959818619521
2025-09-25 09:10:00 BST 22 82.2600 XLON 1301959818619812
2025-09-25 09:10:00 BST 109 82.2600 XLON 1301959818619813
2025-09-25 09:12:25 BST 129 82.2200 XLON 1301959818620054
2025-09-25 09:13:16 BST 127 82.2400 XLON 1301959818620127
2025-09-25 09:13:29 BST 129 82.2200 XLON 1301959818620190
2025-09-25 09:16:22 BST 74 82.1800 XLON 1301959818620411
2025-09-25 09:16:22 BST 12 82.1800 XLON 1301959818620412
2025-09-25 09:16:31 BST 67 82.1200 XLON 1301959818620419
2025-09-25 09:16:31 BST 61 82.1200 XLON 1301959818620420
2025-09-25 09:18:05 BST 99 82.0800 XLON 1301959818620608
2025-09-25 09:18:05 BST 33 82.0800 XLON 1301959818620609
2025-09-25 09:18:10 BST 59 82.0600 XLON 1301959818620629
2025-09-25 09:18:10 BST 47 82.0600 XLON 1301959818620630
2025-09-25 09:18:11 BST 23 82.0600 XLON 1301959818620631
2025-09-25 09:19:30 BST 15 82.1000 XLON 1301959818620786
2025-09-25 09:19:30 BST 47 82.1000 XLON 1301959818620787
2025-09-25 09:20:14 BST 3 82.1000 XLON 1301959818620887
2025-09-25 09:20:14 BST 47 82.1000 XLON 1301959818620888
2025-09-25 09:20:54 BST 90 82.1400 XLON 1301959818620937
2025-09-25 09:20:54 BST 43 82.1400 XLON 1301959818620938
2025-09-25 09:20:54 BST 17 82.1400 XLON 1301959818620939
2025-09-25 09:22:28 BST 17 82.1800 XLON 1301959818621087
2025-09-25 09:22:28 BST 33 82.1800 XLON 1301959818621088
2025-09-25 09:22:45 BST 17 82.1800 XLON 1301959818621092
2025-09-25 09:22:45 BST 33 82.1800 XLON 1301959818621093
2025-09-25 09:22:50 BST 17 82.1800 XLON 1301959818621098
2025-09-25 09:22:50 BST 1 82.1800 XLON 1301959818621099
2025-09-25 09:22:51 BST 1 82.1800 XLON 1301959818621100
2025-09-25 09:23:03 BST 17 82.1800 XLON 1301959818621114
2025-09-25 09:23:08 BST 17 82.1800 XLON 1301959818621115
2025-09-25 09:23:10 BST 18 82.1800 XLON 1301959818621121
2025-09-25 09:23:16 BST 18 82.1800 XLON 1301959818621123
2025-09-25 09:23:32 BST 18 82.1800 XLON 1301959818621149
2025-09-25 09:23:36 BST 1 82.1800 XLON 1301959818621150
2025-09-25 09:23:51 BST 18 82.1800 XLON 1301959818621153
2025-09-25 09:24:21 BST 1 82.1800 XLON 1301959818621186
2025-09-25 09:24:21 BST 59 82.1800 XLON 1301959818621187
2025-09-25 09:24:44 BST 133 82.1600 XLON 1301959818621241
2025-09-25 09:24:45 BST 90 82.1400 XLON 1301959818621244
2025-09-25 09:24:45 BST 27 82.1400 XLON 1301959818621245
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621246
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621247
2025-09-25 09:24:45 BST 59 82.1600 XLON 1301959818621248
2025-09-25 09:24:45 BST 18 82.1600 XLON 1301959818621249
2025-09-25 09:24:45 BST 78 82.1600 XLON 1301959818621250
2025-09-25 09:24:45 BST 127 82.1200 XLON 1301959818621251
2025-09-25 09:24:45 BST 18 82.1000 XLON 1301959818621256
2025-09-25 09:24:45 BST 10 82.1000 XLON 1301959818621257
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621258
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621259
2025-09-25 09:24:45 BST 70 82.1200 XLON 1301959818621260
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621261
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621262
2025-09-25 09:24:45 BST 71 82.1200 XLON 1301959818621263
2025-09-25 09:24:45 BST 27 82.1200 XLON 1301959818621264
2025-09-25 09:24:45 BST 18 82.1200 XLON 1301959818621265
2025-09-25 09:24:45 BST 80 82.1200 XLON 1301959818621266
2025-09-25 09:24:45 BST 8 82.1200 XLON 1301959818621267
2025-09-25 09:24:50 BST 59 82.1000 XLON 1301959818621268
2025-09-25 09:24:50 BST 133 82.0800 XLON 1301959818621270
2025-09-25 09:24:50 BST 27 82.0800 XLON 1301959818621275
2025-09-25 09:24:50 BST 30 82.0800 XLON 1301959818621276
2025-09-25 09:24:50 BST 12 82.0800 XLON 1301959818621277
2025-09-25 09:24:50 BST 46 82.0800 XLON 1301959818621278
2025-09-25 09:24:50 BST 59 82.0800 XLON 1301959818621279
2025-09-25 09:24:51 BST 144 82.0600 XLON 1301959818621281
2025-09-25 09:26:12 BST 23 82.0800 XLON 1301959818621368
2025-09-25 09:26:12 BST 51 82.0800 XLON 1301959818621369
2025-09-25 09:26:12 BST 3 82.0800 XLON 1301959818621370
2025-09-25 09:26:12 BST 1 82.0800 XLON 1301959818621371
2025-09-25 09:26:12 BST 10 82.0800 XLON 1301959818621372
2025-09-25 09:26:52 BST 19 82.0800 XLON 1301959818621409
2025-09-25 09:26:52 BST 35 82.0800 XLON 1301959818621410
2025-09-25 09:26:52 BST 36 82.0800 XLON 1301959818621411
2025-09-25 09:26:52 BST 15 82.0800 XLON 1301959818621412
2025-09-25 09:28:28 BST 128 82.0600 XLON 1301959818621587
2025-09-25 09:28:28 BST 27 82.0600 XLON 1301959818621591
2025-09-25 09:28:28 BST 65 82.0600 XLON 1301959818621592
2025-09-25 09:29:28 BST 129 82.0200 XLON 1301959818621698
2025-09-25 09:29:31 BST 130 81.9800 XLON 1301959818621718
2025-09-25 09:31:21 BST 134 82.0600 XLON 1301959818621939
2025-09-25 09:33:03 BST 25 82.1400 XLON 1301959818622123
2025-09-25 09:33:03 BST 9 82.1400 XLON 1301959818622124
2025-09-25 09:33:14 BST 108 82.1200 XLON 1301959818622135
2025-09-25 09:34:34 BST 17 82.1800 XLON 1301959818622232
2025-09-25 09:35:04 BST 18 82.1800 XLON 1301959818622351
2025-09-25 09:35:04 BST 73 82.1800 XLON 1301959818622352
2025-09-25 09:35:12 BST 18 82.1800 XLON 1301959818622378
2025-09-25 09:37:58 BST 11 82.3000 XLON 1301959818622623
2025-09-25 09:37:58 BST 24 82.3000 XLON 1301959818622624
2025-09-25 09:38:16 BST 20 82.3000 XLON 1301959818622645
2025-09-25 09:38:43 BST 3 82.3000 XLON 1301959818622661
2025-09-25 09:38:53 BST 20 82.3000 XLON 1301959818622665
2025-09-25 09:39:30 BST 3 82.3000 XLON 1301959818622732
2025-09-25 09:39:30 BST 21 82.3000 XLON 1301959818622733
2025-09-25 09:39:31 BST 32 82.3000 XLON 1301959818622734
2025-09-25 09:40:24 BST 5 82.3400 XLON 1301959818622764
2025-09-25 09:40:24 BST 18 82.3400 XLON 1301959818622765
2025-09-25 09:40:25 BST 127 82.3200 XLON 1301959818622768
2025-09-25 09:40:25 BST 73 82.3200 XLON 1301959818622771
2025-09-25 09:40:25 BST 90 82.3200 XLON 1301959818622772
2025-09-25 09:40:25 BST 10 82.3200 XLON 1301959818622773
2025-09-25 09:42:13 BST 73 82.3600 XLON 1301959818623074
2025-09-25 09:42:13 BST 70 82.3600 XLON 1301959818623075
2025-09-25 09:42:28 BST 131 82.3600 XLON 1301959818623098
2025-09-25 09:42:32 BST 75 82.3600 XLON 1301959818623122
2025-09-25 09:43:41 BST 31 82.3800 XLON 1301959818623236
2025-09-25 09:43:41 BST 17 82.3800 XLON 1301959818623237
2025-09-25 09:43:41 BST 134 82.3600 XLON 1301959818623241
2025-09-25 09:44:45 BST 37 82.4000 XLON 1301959818623378
2025-09-25 09:45:25 BST 20 82.4000 XLON 1301959818623432
2025-09-25 09:45:25 BST 32 82.4000 XLON 1301959818623433
2025-09-25 09:45:33 BST 20 82.4000 XLON 1301959818623446
2025-09-25 09:46:23 BST 10 82.4200 XLON 1301959818623527
2025-09-25 09:46:23 BST 20 82.4200 XLON 1301959818623528
2025-09-25 09:46:51 BST 16 82.4400 XLON 1301959818623549
2025-09-25 09:46:51 BST 11 82.4400 XLON 1301959818623550
2025-09-25 09:47:15 BST 20 82.4400 XLON 1301959818623573
2025-09-25 09:47:16 BST 20 82.4400 XLON 1301959818623574
2025-09-25 09:47:43 BST 27 82.4600 XLON 1301959818623591
2025-09-25 09:47:43 BST 73 82.4600 XLON 1301959818623592
2025-09-25 09:47:43 BST 25 82.4600 XLON 1301959818623593
2025-09-25 09:47:44 BST 21 82.4600 XLON 1301959818623594
2025-09-25 09:47:44 BST 43 82.4600 XLON 1301959818623595
2025-09-25 09:49:02 BST 134 82.4800 XLON 1301959818623697
2025-09-25 09:49:12 BST 20 82.4800 XLON 1301959818623708
2025-09-25 09:50:30 BST 73 82.5000 XLON 1301959818623784
2025-09-25 09:50:30 BST 47 82.5000 XLON 1301959818623785
2025-09-25 09:50:30 BST 131 82.4800 XLON 1301959818623786
2025-09-25 09:51:37 BST 21 82.4400 XLON 1301959818623853
2025-09-25 09:51:37 BST 33 82.4400 XLON 1301959818623854
2025-09-25 09:51:37 BST 13 82.4400 XLON 1301959818623855
2025-09-25 09:52:12 BST 2 82.4400 XLON 1301959818623899
2025-09-25 09:52:12 BST 27 82.4400 XLON 1301959818623900
2025-09-25 09:52:12 BST 105 82.4400 XLON 1301959818623901
2025-09-25 09:52:12 BST 22 82.4400 XLON 1301959818623902
2025-09-25 09:52:12 BST 4 82.4400 XLON 1301959818623903
2025-09-25 09:52:19 BST 130 82.4200 XLON 1301959818623909
2025-09-25 09:54:56 BST 131 82.3800 XLON 1301959818624174
2025-09-25 09:54:56 BST 99 82.4000 XLON 1301959818624176
2025-09-25 09:57:13 BST 20 82.4200 XLON 1301959818624339
2025-09-25 09:57:13 BST 33 82.4200 XLON 1301959818624340
2025-09-25 09:57:21 BST 134 82.4000 XLON 1301959818624355
2025-09-25 09:58:22 BST 27 82.3800 XLON 1301959818624436
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624437
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624438
2025-09-25 09:58:54 BST 133 82.3600 XLON 1301959818624514
2025-09-25 10:00:12 BST 3 82.3400 XLON 1301959818624635
2025-09-25 10:00:12 BST 35 82.3400 XLON 1301959818624636
2025-09-25 10:00:12 BST 21 82.3400 XLON 1301959818624637
2025-09-25 10:00:12 BST 2 82.3400 XLON 1301959818624638
2025-09-25 10:00:42 BST 21 82.3400 XLON 1301959818624660
2025-09-25 10:00:42 BST 27 82.3400 XLON 1301959818624661
2025-09-25 10:00:42 BST 60 82.3400 XLON 1301959818624662
2025-09-25 10:02:26 BST 23 82.3800 XLON 1301959818624804
2025-09-25 10:02:26 BST 27 82.3800 XLON 1301959818624805
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624806
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624807
2025-09-25 10:02:35 BST 131 82.3600 XLON 1301959818624825
2025-09-25 10:02:35 BST 67 82.3600 XLON 1301959818624829
2025-09-25 10:04:26 BST 42 82.3600 XLON 1301959818624953
2025-09-25 10:04:26 BST 91 82.3600 XLON 1301959818624954
2025-09-25 10:05:21 BST 21 82.3600 XLON 1301959818624998
2025-09-25 10:05:54 BST 102 82.4000 XLON 1301959818625059
2025-09-25 10:05:54 BST 31 82.4000 XLON 1301959818625060
2025-09-25 10:08:20 BST 107 82.4200 XLON 1301959818625182
2025-09-25 10:08:20 BST 21 82.4200 XLON 1301959818625183
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625201
2025-09-25 10:08:39 BST 21 82.4200 XLON 1301959818625202
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625203
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625260
2025-09-25 10:09:32 BST 27 82.4200 XLON 1301959818625261
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625262
2025-09-25 10:10:16 BST 22 82.4200 XLON 1301959818625338
2025-09-25 10:11:07 BST 73 82.3800 XLON 1301959818625406
2025-09-25 10:11:07 BST 80 82.3800 XLON 1301959818625407
2025-09-25 10:11:07 BST 15 82.3800 XLON 1301959818625408
2025-09-25 10:11:07 BST 30 82.3800 XLON 1301959818625409
2025-09-25 10:11:07 BST 27 82.3800 XLON 1301959818625410
2025-09-25 10:11:09 BST 17 82.3800 XLON 1301959818625411
2025-09-25 10:11:10 BST 17 82.3800 XLON 1301959818625413
2025-09-25 10:11:15 BST 20 82.3800 XLON 1301959818625423
2025-09-25 10:11:22 BST 22 82.3800 XLON 1301959818625431
2025-09-25 10:11:32 BST 22 82.3800 XLON 1301959818625445
2025-09-25 10:11:41 BST 134 82.3600 XLON 1301959818625478
2025-09-25 10:12:17 BST 127 82.3200 XLON 1301959818625496
2025-09-25 10:15:15 BST 68 82.3800 XLON 1301959818625733
2025-09-25 10:15:15 BST 16 82.3800 XLON 1301959818625734
2025-09-25 10:15:32 BST 77 82.3600 XLON 1301959818625771
2025-09-25 10:15:32 BST 53 82.3600 XLON 1301959818625772
2025-09-25 10:15:32 BST 19 82.3800 XLON 1301959818625773
2025-09-25 10:15:32 BST 47 82.3800 XLON 1301959818625774
2025-09-25 10:15:32 BST 73 82.3800 XLON 1301959818625775
2025-09-25 10:15:32 BST 79 82.3800 XLON 1301959818625776
2025-09-25 10:15:32 BST 10 82.3800 XLON 1301959818625777
2025-09-25 10:15:32 BST 84 82.3800 XLON 1301959818625778
2025-09-25 10:15:36 BST 134 82.3200 XLON 1301959818625787
2025-09-25 10:15:41 BST 131 82.2800 XLON 1301959818625791
2025-09-25 10:15:57 BST 96 82.2400 XLON 1301959818625830
2025-09-25 10:15:57 BST 33 82.2400 XLON 1301959818625831
2025-09-25 10:19:32 BST 132 82.3400 XLON 1301959818626171
2025-09-25 10:23:22 BST 100 82.3400 XLON 1301959818626409
2025-09-25 10:25:26 BST 77 82.3600 XLON 1301959818626569
2025-09-25 10:25:26 BST 27 82.3600 XLON 1301959818626570
2025-09-25 10:25:26 BST 20 82.3600 XLON 1301959818626571
2025-09-25 10:25:26 BST 7 82.3600 XLON 1301959818626572
2025-09-25 10:25:27 BST 11 82.3600 XLON 1301959818626573
2025-09-25 10:25:27 BST 5 82.3600 XLON 1301959818626574
2025-09-25 10:25:45 BST 20 82.3600 XLON 1301959818626643
2025-09-25 10:25:45 BST 77 82.3600 XLON 1301959818626644
2025-09-25 10:26:53 BST 20 82.3600 XLON 1301959818626776
2025-09-25 10:26:53 BST 8 82.3600 XLON 1301959818626777
2025-09-25 10:27:35 BST 20 82.3600 XLON 1301959818626806
2025-09-25 10:28:10 BST 20 82.3600 XLON 1301959818626856
2025-09-25 10:28:10 BST 78 82.3600 XLON 1301959818626857
2025-09-25 10:28:24 BST 18 82.3600 XLON 1301959818626876
2025-09-25 10:28:25 BST 73 82.3600 XLON 1301959818626877
2025-09-25 10:28:25 BST 83 82.3600 XLON 1301959818626878
2025-09-25 10:28:25 BST 31 82.3600 XLON 1301959818626879
2025-09-25 10:28:25 BST 139 82.3600 XLON 1301959818626880
2025-09-25 10:28:26 BST 132 82.3200 XLON 1301959818626881
2025-09-25 10:28:46 BST 133 82.2800 XLON 1301959818626933
2025-09-25 10:29:26 BST 122 82.2200 XLON 1301959818626951
2025-09-25 10:29:26 BST 9 82.2200 XLON 1301959818626952
2025-09-25 10:29:31 BST 17 82.1800 XLON 1301959818626958
2025-09-25 10:29:31 BST 114 82.1800 XLON 1301959818626959
2025-09-25 10:30:00 BST 132 82.1800 XLON 1301959818626976
2025-09-25 10:30:15 BST 134 82.1800 XLON 1301959818627018
2025-09-25 10:30:54 BST 10 82.2200 XLON 1301959818627103
2025-09-25 10:32:21 BST 117 82.2200 XLON 1301959818627241
2025-09-25 10:33:06 BST 134 82.1800 XLON 1301959818627274
2025-09-25 10:37:47 BST 89 82.2600 XLON 1301959818627572
2025-09-25 10:39:20 BST 127 82.2600 XLON 1301959818627676
2025-09-25 10:39:20 BST 80 82.2600 XLON 1301959818627678
2025-09-25 10:39:20 BST 6 82.2600 XLON 1301959818627679
2025-09-25 10:39:20 BST 92 82.2800 XLON 1301959818627680
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627681
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627682
2025-09-25 10:39:20 BST 53 82.2800 XLON 1301959818627683
2025-09-25 10:40:27 BST 131 82.2600 XLON 1301959818627718
2025-09-25 10:41:42 BST 130 82.2200 XLON 1301959818627792
2025-09-25 10:42:50 BST 130 82.1800 XLON 1301959818627864
2025-09-25 10:45:18 BST 133 82.1200 XLON 1301959818628179
2025-09-25 10:45:30 BST 127 82.0800 XLON 1301959818628216
2025-09-25 10:46:39 BST 132 82.1000 XLON 1301959818628342
2025-09-25 10:48:04 BST 93 82.1200 XLON 1301959818628453
2025-09-25 10:48:04 BST 37 82.1200 XLON 1301959818628454
2025-09-25 10:49:32 BST 14 82.1000 XLON 1301959818628541
2025-09-25 10:49:32 BST 5 82.1000 XLON 1301959818628542
2025-09-25 10:49:51 BST 16 82.1000 XLON 1301959818628570
2025-09-25 10:49:51 BST 24 82.1000 XLON 1301959818628571
2025-09-25 10:51:50 BST 133 82.0600 XLON 1301959818628860
2025-09-25 10:51:50 BST 92 82.0800 XLON 1301959818628862
2025-09-25 10:51:50 BST 23 82.0800 XLON 1301959818628863
2025-09-25 10:51:50 BST 82 82.0800 XLON 1301959818628864
2025-09-25 10:51:50 BST 57 82.0800 XLON 1301959818628865
2025-09-25 10:56:08 BST 17 82.1000 XLON 1301959818629156
2025-09-25 10:56:08 BST 13 82.1000 XLON 1301959818629157
2025-09-25 10:56:22 BST 19 82.1000 XLON 1301959818629204
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629214
2025-09-25 10:56:52 BST 8 82.1000 XLON 1301959818629215
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629216
2025-09-25 10:56:52 BST 68 82.1000 XLON 1301959818629217
2025-09-25 10:56:52 BST 33 82.1000 XLON 1301959818629218
2025-09-25 10:57:13 BST 19 82.1000 XLON 1301959818629230
2025-09-25 11:00:40 BST 129 82.1200 XLON 1301959818629688
2025-09-25 11:00:40 BST 92 82.1200 XLON 1301959818629689
2025-09-25 11:00:40 BST 38 82.1200 XLON 1301959818629690
2025-09-25 11:00:40 BST 82 82.1200 XLON 1301959818629691
2025-09-25 11:04:54 BST 3 82.1600 XLON 1301959818630001
2025-09-25 11:05:20 BST 24 82.1800 XLON 1301959818630033
2025-09-25 11:05:20 BST 92 82.1800 XLON 1301959818630034
2025-09-25 11:06:04 BST 133 82.2000 XLON 1301959818630100
2025-09-25 11:06:04 BST 120 82.2000 XLON 1301959818630101
2025-09-25 11:06:04 BST 77 82.2000 XLON 1301959818630102
2025-09-25 11:09:07 BST 92 82.3000 XLON 1301959818630357
2025-09-25 11:09:07 BST 43 82.3000 XLON 1301959818630358
2025-09-25 11:09:07 BST 13 82.3000 XLON 1301959818630359
2025-09-25 11:11:55 BST 128 82.2800 XLON 1301959818630582
2025-09-25 11:11:55 BST 92 82.3000 XLON 1301959818630586
2025-09-25 11:11:55 BST 110 82.3000 XLON 1301959818630587
2025-09-25 11:11:55 BST 23 82.3000 XLON 1301959818630588
2025-09-25 11:11:55 BST 34 82.3000 XLON 1301959818630589
2025-09-25 11:11:55 BST 10 82.3000 XLON 1301959818630590
2025-09-25 11:11:55 BST 7 82.3000 XLON 1301959818630591
2025-09-25 11:11:55 BST 50 82.3000 XLON 1301959818630592
2025-09-25 11:12:11 BST 64 82.2800 XLON 1301959818630604
2025-09-25 11:12:11 BST 7 82.2800 XLON 1301959818630605
2025-09-25 11:16:16 BST 42 82.3600 XLON 1301959818630881
2025-09-25 11:16:16 BST 7 82.3600 XLON 1301959818630882
2025-09-25 11:17:05 BST 55 82.4200 XLON 1301959818630945
2025-09-25 11:18:31 BST 129 82.4200 XLON 1301959818631033
2025-09-25 11:18:31 BST 39 82.4200 XLON 1301959818631036
2025-09-25 11:18:31 BST 34 82.4200 XLON 1301959818631037
2025-09-25 11:18:43 BST 131 82.4200 XLON 1301959818631057
2025-09-25 11:18:43 BST 40 82.4200 XLON 1301959818631063
2025-09-25 11:18:43 BST 79 82.4200 XLON 1301959818631064
2025-09-25 11:18:43 BST 78 82.4200 XLON 1301959818631065
2025-09-25 11:18:43 BST 92 82.4200 XLON 1301959818631066
2025-09-25 11:18:43 BST 33 82.4200 XLON 1301959818631067
2025-09-25 11:18:43 BST 4 82.4400 XLON 1301959818631068
2025-09-25 11:18:43 BST 21 82.4000 XLON 1301959818631072
2025-09-25 11:18:43 BST 108 82.4000 XLON 1301959818631073
2025-09-25 11:18:44 BST 3 82.3600 XLON 1301959818631076
2025-09-25 11:19:21 BST 125 82.3600 XLON 1301959818631096
2025-09-25 11:19:21 BST 70 82.3800 XLON 1301959818631101
2025-09-25 11:19:21 BST 10 82.3800 XLON 1301959818631102
2025-09-25 11:19:21 BST 92 82.3800 XLON 1301959818631103
2025-09-25 11:19:21 BST 27 82.3800 XLON 1301959818631104
2025-09-25 11:19:21 BST 33 82.3800 XLON 1301959818631105
2025-09-25 11:19:21 BST 80 82.3800 XLON 1301959818631106
2025-09-25 11:19:21 BST 14 82.3800 XLON 1301959818631107
2025-09-25 11:20:27 BST 71 82.3600 XLON 1301959818631210
2025-09-25 11:20:35 BST 63 82.3600 XLON 1301959818631226
2025-09-25 11:20:36 BST 107 82.3200 XLON 1301959818631231
2025-09-25 11:20:36 BST 23 82.3200 XLON 1301959818631232
2025-09-25 11:22:00 BST 133 82.2600 XLON 1301959818631338
2025-09-25 11:23:24 BST 68 82.2600 XLON 1301959818631440
2025-09-25 11:23:24 BST 62 82.2600 XLON 1301959818631441
2025-09-25 11:24:26 BST 127 82.2200 XLON 1301959818631495
2025-09-25 11:25:55 BST 132 82.1800 XLON 1301959818631579
2025-09-25 11:26:57 BST 33 82.1600 XLON 1301959818631736
2025-09-25 11:26:57 BST 101 82.1600 XLON 1301959818631737
2025-09-25 11:27:13 BST 131 82.1200 XLON 1301959818631779
2025-09-25 11:28:00 BST 32 82.1200 XLON 1301959818631853
2025-09-25 11:28:00 BST 98
Time (Time Zone)
Volume
Price (GBP)
Trading Venue
Transaction ID
2025-09-25
08:56:25 BST
133
82.4600
XLON
1301959818618967
2025-09-25
08:56:31 BST
133
82.4200
XLON
1301959818618977
2025-09-25
08:57:21 BST
130
82.3800
XLON
1301959818619040
2025-09-25
09:01:32 BST
87
82.3600
XLON
1301959818619266
2025-09-25
09:01:45 BST
128
82.3200
XLON
1301959818619294
2025-09-25
09:03:43 BST
131
82.2600
XLON
1301959818619443
2025-09-25
09:05:10 BST
51
82.2200
XLON
1301959818619519
2025-09-25
09:05:10 BST
27
82.2200
XLON
1301959818619520
2025-09-25
09:05:10 BST
56
82.2200
XLON
1301959818619521
2025-09-25
09:10:00 BST
22
82.2600
XLON
1301959818619812
2025-09-25
09:10:00 BST
109
82.2600
XLON
1301959818619813
2025-09-25
09:12:25 BST
129
82.2200
XLON
1301959818620054
2025-09-25
09:13:16 BST
127
82.2400
XLON
1301959818620127
2025-09-25
09:13:29 BST
129
82.2200
XLON
1301959818620190
2025-09-25
09:16:22 BST
74
82.1800
XLON
1301959818620411
2025-09-25
09:16:22 BST
12
82.1800
XLON
1301959818620412
2025-09-25
09:16:31 BST
67
82.1200
XLON
1301959818620419
2025-09-25
09:16:31 BST
61
82.1200
XLON
1301959818620420
2025-09-25
09:18:05 BST
99
82.0800
XLON
1301959818620608
2025-09-25
09:18:05 BST
33
82.0800
XLON
1301959818620609
2025-09-25
09:18:10 BST
59
82.0600
XLON
1301959818620629
2025-09-25
09:18:10 BST
47
82.0600
XLON
1301959818620630
2025-09-25
09:18:11 BST
23
82.0600
XLON
1301959818620631
2025-09-25
09:19:30 BST
15
82.1000
XLON
1301959818620786
2025-09-25
09:19:30 BST
47
82.1000
XLON
1301959818620787
2025-09-25
09:20:14 BST
3
82.1000
XLON
1301959818620887
2025-09-25
09:20:14 BST
47
82.1000
XLON
1301959818620888
2025-09-25
09:20:54 BST
90
82.1400
XLON
1301959818620937
2025-09-25
09:20:54 BST
43
82.1400
XLON
1301959818620938
2025-09-25
09:20:54 BST
17
82.1400
XLON
1301959818620939
2025-09-25
09:22:28 BST
17
82.1800
XLON
1301959818621087
2025-09-25
09:22:28 BST
33
82.1800
XLON
1301959818621088
2025-09-25
09:22:45 BST
17
82.1800
XLON
1301959818621092
2025-09-25
09:22:45 BST
33
82.1800
XLON
1301959818621093
2025-09-25
09:22:50 BST
17
82.1800
XLON
1301959818621098
2025-09-25
09:22:50 BST
1
82.1800
XLON
1301959818621099
2025-09-25
09:22:51 BST
1
82.1800
XLON
1301959818621100
2025-09-25
09:23:03 BST
17
82.1800
XLON
1301959818621114
2025-09-25
09:23:08 BST
17
82.1800
XLON
1301959818621115
2025-09-25
09:23:10 BST
18
82.1800
XLON
1301959818621121
2025-09-25
09:23:16 BST
18
82.1800
XLON
1301959818621123
2025-09-25
09:23:32 BST
18
82.1800
XLON
1301959818621149
2025-09-25
09:23:36 BST
1
82.1800
XLON
1301959818621150
2025-09-25
09:23:51 BST
18
82.1800
XLON
1301959818621153
2025-09-25
09:24:21 BST
1
82.1800
XLON
1301959818621186
2025-09-25
09:24:21 BST
59
82.1800
XLON
1301959818621187
2025-09-25
09:24:44 BST
133
82.1600
XLON
1301959818621241
2025-09-25
09:24:45 BST
90
82.1400
XLON
1301959818621244
2025-09-25
09:24:45 BST
27
82.1400
XLON
1301959818621245
2025-09-25
09:24:45 BST
27
82.1600
XLON
1301959818621246
2025-09-25
09:24:45 BST
27
82.1600
XLON
1301959818621247
2025-09-25
09:24:45 BST
59
82.1600
XLON
1301959818621248
2025-09-25
09:24:45 BST
18
82.1600
XLON
1301959818621249
2025-09-25
09:24:45 BST
78
82.1600
XLON
1301959818621250
2025-09-25
09:24:45 BST
127
82.1200
XLON
1301959818621251
2025-09-25
09:24:45 BST
18
82.1000
XLON
1301959818621256
2025-09-25
09:24:45 BST
10
82.1000
XLON
1301959818621257
2025-09-25
09:24:45 BST
6
82.1000
XLON
1301959818621258
2025-09-25
09:24:45 BST
6
82.1000
XLON
1301959818621259
2025-09-25
09:24:45 BST
70
82.1200
XLON
1301959818621260
2025-09-25
09:24:45 BST
6
82.1200
XLON
1301959818621261
2025-09-25
09:24:45 BST
6
82.1200
XLON
1301959818621262
2025-09-25
09:24:45 BST
71
82.1200
XLON
1301959818621263
2025-09-25
09:24:45 BST
27
82.1200
XLON
1301959818621264
2025-09-25
09:24:45 BST
18
82.1200
XLON
1301959818621265
2025-09-25
09:24:45 BST
80
82.1200
XLON
1301959818621266
2025-09-25
09:24:45 BST
8
82.1200
XLON
1301959818621267
2025-09-25
09:24:50 BST
59
82.1000
XLON
1301959818621268
2025-09-25
09:24:50 BST
133
82.0800
XLON
1301959818621270
2025-09-25
09:24:50 BST
27
82.0800
XLON
1301959818621275
2025-09-25
09:24:50 BST
30
82.0800
XLON
1301959818621276
2025-09-25
09:24:50 BST
12
82.0800
XLON
1301959818621277
2025-09-25
09:24:50 BST
46
82.0800
XLON
1301959818621278
2025-09-25
09:24:50 BST
59
82.0800
XLON
1301959818621279
2025-09-25
09:24:51 BST
144
82.0600
XLON
1301959818621281
2025-09-25
09:26:12 BST
23
82.0800
XLON
1301959818621368
2025-09-25
09:26:12 BST
51
82.0800
XLON
1301959818621369
2025-09-25
09:26:12 BST
3
82.0800
XLON
1301959818621370
2025-09-25
09:26:12 BST
1
82.0800
XLON
1301959818621371
2025-09-25
09:26:12 BST
10
82.0800
XLON
1301959818621372
2025-09-25
09:26:52 BST
19
82.0800
XLON
1301959818621409
2025-09-25
09:26:52 BST
35
82.0800
XLON
1301959818621410
2025-09-25
09:26:52 BST
36
82.0800
XLON
1301959818621411
2025-09-25
09:26:52 BST
15
82.0800
XLON
1301959818621412
2025-09-25
09:28:28 BST
128
82.0600
XLON
1301959818621587
2025-09-25
09:28:28 BST
27
82.0600
XLON
1301959818621591
2025-09-25
09:28:28 BST
65
82.0600
XLON
1301959818621592
2025-09-25
09:29:28 BST
129
82.0200
XLON
1301959818621698
2025-09-25
09:29:31 BST
130
81.9800
XLON
1301959818621718
2025-09-25
09:31:21 BST
134
82.0600
XLON
1301959818621939
2025-09-25
09:33:03 BST
25
82.1400
XLON
1301959818622123
2025-09-25
09:33:03 BST
9
82.1400
XLON
1301959818622124
2025-09-25
09:33:14 BST
108
82.1200
XLON
1301959818622135
2025-09-25
09:34:34 BST
17
82.1800
XLON
1301959818622232
2025-09-25
09:35:04 BST
18
82.1800
XLON
1301959818622351
2025-09-25
09:35:04 BST
73
82.1800
XLON
1301959818622352
2025-09-25
09:35:12 BST
18
82.1800
XLON
1301959818622378
2025-09-25
09:37:58 BST
11
82.3000
XLON
1301959818622623
2025-09-25
09:37:58 BST
24
82.3000
XLON
1301959818622624
2025-09-25
09:38:16 BST
20
82.3000
XLON
1301959818622645
2025-09-25
09:38:43 BST
3
82.3000
XLON
1301959818622661
2025-09-25
09:38:53 BST
20
82.3000
XLON
1301959818622665
2025-09-25
09:39:30 BST
3
82.3000
XLON
1301959818622732
2025-09-25
09:39:30 BST
21
82.3000
XLON
1301959818622733
2025-09-25
09:39:31 BST
32
82.3000
XLON
1301959818622734
2025-09-25
09:40:24 BST
5
82.3400
XLON
1301959818622764
2025-09-25
09:40:24 BST
18
82.3400
XLON
1301959818622765
2025-09-25
09:40:25 BST
127
82.3200
XLON
1301959818622768
2025-09-25
09:40:25 BST
73
82.3200
XLON
1301959818622771
2025-09-25
09:40:25 BST
90
82.3200
XLON
1301959818622772
2025-09-25
09:40:25 BST
10
82.3200
XLON
1301959818622773
2025-09-25
09:42:13 BST
73
82.3600
XLON
1301959818623074
2025-09-25
09:42:13 BST
70
82.3600
XLON
1301959818623075
2025-09-25
09:42:28 BST
131
82.3600
XLON
1301959818623098
2025-09-25
09:42:32 BST
75
82.3600
XLON
1301959818623122
2025-09-25
09:43:41 BST
31
82.3800
XLON
1301959818623236
2025-09-25
09:43:41 BST
17
82.3800
XLON
1301959818623237
2025-09-25
09:43:41 BST
134
82.3600
XLON
1301959818623241
2025-09-25
09:44:45 BST
37
82.4000
XLON
1301959818623378
2025-09-25
09:45:25 BST
20
82.4000
XLON
1301959818623432
2025-09-25
09:45:25 BST
32
82.4000
XLON
1301959818623433
2025-09-25
09:45:33 BST
20
82.4000
XLON
1301959818623446
2025-09-25
09:46:23 BST
10
82.4200
XLON
1301959818623527
2025-09-25
09:46:23 BST
20
82.4200
XLON
1301959818623528
2025-09-25
09:46:51 BST
16
82.4400
XLON
1301959818623549
2025-09-25
09:46:51 BST
11
82.4400
XLON
1301959818623550
2025-09-25
09:47:15 BST
20
82.4400
XLON
1301959818623573
2025-09-25
09:47:16 BST
20
82.4400
XLON
1301959818623574
2025-09-25
09:47:43 BST
27
82.4600
XLON
1301959818623591
2025-09-25
09:47:43 BST
73
82.4600
XLON
1301959818623592
2025-09-25
09:47:43 BST
25
82.4600
XLON
1301959818623593
2025-09-25
09:47:44 BST
21
82.4600
XLON
1301959818623594
2025-09-25
09:47:44 BST
43
82.4600
XLON
1301959818623595
2025-09-25
09:49:02 BST
134
82.4800
XLON
1301959818623697
2025-09-25
09:49:12 BST
20
82.4800
XLON
1301959818623708
2025-09-25
09:50:30 BST
73
82.5000
XLON
1301959818623784
2025-09-25
09:50:30 BST
47
82.5000
XLON
1301959818623785
2025-09-25
09:50:30 BST
131
82.4800
XLON
1301959818623786
2025-09-25
09:51:37 BST
21
82.4400
XLON
1301959818623853
2025-09-25
09:51:37 BST
33
82.4400
XLON
1301959818623854
2025-09-25
09:51:37 BST
13
82.4400
XLON
1301959818623855
2025-09-25
09:52:12 BST
2
82.4400
XLON
1301959818623899
2025-09-25
09:52:12 BST
27
82.4400
XLON
1301959818623900
2025-09-25
09:52:12 BST
105
82.4400
XLON
1301959818623901
2025-09-25
09:52:12 BST
22
82.4400
XLON
1301959818623902
2025-09-25
09:52:12 BST
4
82.4400
XLON
1301959818623903
2025-09-25
09:52:19 BST
130
82.4200
XLON
1301959818623909
2025-09-25
09:54:56 BST
131
82.3800
XLON
1301959818624174
2025-09-25
09:54:56 BST
99
82.4000
XLON
1301959818624176
2025-09-25
09:57:13 BST
20
82.4200
XLON
1301959818624339
2025-09-25
09:57:13 BST
33
82.4200
XLON
1301959818624340
2025-09-25
09:57:21 BST
134
82.4000
XLON
1301959818624355
2025-09-25
09:58:22 BST
27
82.3800
XLON
1301959818624436
2025-09-25
09:58:22 BST
20
82.3800
XLON
1301959818624437
2025-09-25
09:58:22 BST
20
82.3800
XLON
1301959818624438
2025-09-25
09:58:54 BST
133
82.3600
XLON
1301959818624514
2025-09-25
10:00:12 BST
3
82.3400
XLON
1301959818624635
2025-09-25
10:00:12 BST
35
82.3400
XLON
1301959818624636
2025-09-25
10:00:12 BST
21
82.3400
XLON
1301959818624637
2025-09-25
10:00:12 BST
2
82.3400
XLON
1301959818624638
2025-09-25
10:00:42 BST
21
82.3400
XLON
1301959818624660
2025-09-25
10:00:42 BST
27
82.3400
XLON
1301959818624661
2025-09-25
10:00:42 BST
60
82.3400
XLON
1301959818624662
2025-09-25
10:02:26 BST
23
82.3800
XLON
1301959818624804
2025-09-25
10:02:26 BST
27
82.3800
XLON
1301959818624805
2025-09-25
10:02:30 BST
23
82.3800
XLON
1301959818624806
2025-09-25
10:02:30 BST
23
82.3800
XLON
1301959818624807
2025-09-25
10:02:35 BST
131
82.3600
XLON
1301959818624825
2025-09-25
10:02:35 BST
67
82.3600
XLON
1301959818624829
2025-09-25
10:04:26 BST
42
82.3600
XLON
1301959818624953
2025-09-25
10:04:26 BST
91
82.3600
XLON
1301959818624954
2025-09-25
10:05:21 BST
21
82.3600
XLON
1301959818624998
2025-09-25
10:05:54 BST
102
82.4000
XLON
1301959818625059
2025-09-25
10:05:54 BST
31
82.4000
XLON
1301959818625060
2025-09-25
10:08:20 BST
107
82.4200
XLON
1301959818625182
2025-09-25
10:08:20 BST
21
82.4200
XLON
1301959818625183
2025-09-25
10:08:39 BST
27
82.4200
XLON
1301959818625201
2025-09-25
10:08:39 BST
21
82.4200
XLON
1301959818625202
2025-09-25
10:08:39 BST
27
82.4200
XLON
1301959818625203
2025-09-25
10:09:32 BST
21
82.4200
XLON
1301959818625260
2025-09-25
10:09:32 BST
27
82.4200
XLON
1301959818625261
2025-09-25
10:09:32 BST
21
82.4200
XLON
1301959818625262
2025-09-25
10:10:16 BST
22
82.4200
XLON
1301959818625338
2025-09-25
10:11:07 BST
73
82.3800
XLON
1301959818625406
2025-09-25
10:11:07 BST
80
82.3800
XLON
1301959818625407
2025-09-25
10:11:07 BST
15
82.3800
XLON
1301959818625408
2025-09-25
10:11:07 BST
30
82.3800
XLON
1301959818625409
2025-09-25
10:11:07 BST
27
82.3800
XLON
1301959818625410
2025-09-25
10:11:09 BST
17
82.3800
XLON
1301959818625411
2025-09-25
10:11:10 BST
17
82.3800
XLON
1301959818625413
2025-09-25
10:11:15 BST
20
82.3800
XLON
1301959818625423
2025-09-25
10:11:22 BST
22
82.3800
XLON
1301959818625431
2025-09-25
10:11:32 BST
22
82.3800
XLON
1301959818625445
2025-09-25
10:11:41 BST
134
82.3600
XLON
1301959818625478
2025-09-25
10:12:17 BST
127
82.3200
XLON
1301959818625496
2025-09-25
10:15:15 BST
68
82.3800
XLON
1301959818625733
2025-09-25
10:15:15 BST
16
82.3800
XLON
1301959818625734
2025-09-25
10:15:32 BST
77
82.3600
XLON
1301959818625771
2025-09-25
10:15:32 BST
53
82.3600
XLON
1301959818625772
2025-09-25
10:15:32 BST
19
82.3800
XLON
1301959818625773
2025-09-25
10:15:32 BST
47
82.3800
XLON
1301959818625774
2025-09-25
10:15:32 BST
73
82.3800
XLON
1301959818625775
2025-09-25
10:15:32 BST
79
82.3800
XLON
1301959818625776
2025-09-25
10:15:32 BST
10
82.3800
XLON
1301959818625777
2025-09-25
10:15:32 BST
84
82.3800
XLON
1301959818625778
2025-09-25
10:15:36 BST
134
82.3200
XLON
1301959818625787
2025-09-25
10:15:41 BST
131
82.2800
XLON
1301959818625791
2025-09-25
10:15:57 BST
96
82.2400
XLON
1301959818625830
2025-09-25
10:15:57 BST
33
82.2400
XLON
1301959818625831
2025-09-25
10:19:32 BST
132
82.3400
XLON
1301959818626171
2025-09-25
10:23:22 BST
100
82.3400
XLON
1301959818626409
2025-09-25
10:25:26 BST
77
82.3600
XLON
1301959818626569
2025-09-25
10:25:26 BST
27
82.3600
XLON
1301959818626570
2025-09-25
10:25:26 BST
20
82.3600
XLON
1301959818626571
2025-09-25
10:25:26 BST
7
82.3600
XLON
1301959818626572
2025-09-25
10:25:27 BST
11
82.3600
XLON
1301959818626573
2025-09-25
10:25:27 BST
5
82.3600
XLON
1301959818626574
2025-09-25
10:25:45 BST
20
82.3600
XLON
1301959818626643
2025-09-25
10:25:45 BST
77
82.3600
XLON
1301959818626644
2025-09-25
10:26:53 BST
20
82.3600
XLON
1301959818626776
2025-09-25
10:26:53 BST
8
82.3600
XLON
1301959818626777
2025-09-25
10:27:35 BST
20
82.3600
XLON
1301959818626806
2025-09-25
10:28:10 BST
20
82.3600
XLON
1301959818626856
2025-09-25
10:28:10 BST
78
82.3600
XLON
1301959818626857
2025-09-25
10:28:24 BST
18
82.3600
XLON
1301959818626876
2025-09-25
10:28:25 BST
73
82.3600
XLON
1301959818626877
2025-09-25
10:28:25 BST
83
82.3600
XLON
1301959818626878
2025-09-25
10:28:25 BST
31
82.3600
XLON
1301959818626879
2025-09-25
10:28:25 BST
139
82.3600
XLON
1301959818626880
2025-09-25
10:28:26 BST
132
82.3200
XLON
1301959818626881
2025-09-25
10:28:46 BST
133
82.2800
XLON
1301959818626933
2025-09-25
10:29:26 BST
122
82.2200
XLON
1301959818626951
2025-09-25
10:29:26 BST
9
82.2200
XLON
1301959818626952
2025-09-25
10:29:31 BST
17
82.1800
XLON
1301959818626958
2025-09-25
10:29:31 BST
114
82.1800
XLON
1301959818626959
2025-09-25
10:30:00 BST
132
82.1800
XLON
1301959818626976
2025-09-25
10:30:15 BST
134
82.1800
XLON
1301959818627018
2025-09-25
10:30:54 BST
10
82.2200
XLON
1301959818627103
2025-09-25
10:32:21 BST
117
82.2200
XLON
1301959818627241
2025-09-25
10:33:06 BST
134
82.1800
XLON
1301959818627274
2025-09-25
10:37:47 BST
89
82.2600
XLON
1301959818627572
2025-09-25
10:39:20 BST
127
82.2600
XLON
1301959818627676
2025-09-25
10:39:20 BST
80
82.2600
XLON
1301959818627678
2025-09-25
10:39:20 BST
6
82.2600
XLON
1301959818627679
2025-09-25
10:39:20 BST
92
82.2800
XLON
1301959818627680
2025-09-25
10:39:20 BST
25
82.2800
XLON
1301959818627681
2025-09-25
10:39:20 BST
25
82.2800
XLON
1301959818627682
2025-09-25
10:39:20 BST
53
82.2800
XLON
1301959818627683
2025-09-25
10:40:27 BST
131
82.2600
XLON
1301959818627718
2025-09-25
10:41:42 BST
130
82.2200
XLON
1301959818627792
2025-09-25
10:42:50 BST
130
82.1800
XLON
1301959818627864
2025-09-25
10:45:18 BST
133
82.1200
XLON
1301959818628179
2025-09-25
10:45:30 BST
127
82.0800
XLON
1301959818628216
2025-09-25
10:46:39 BST
132
82.1000
XLON
1301959818628342
2025-09-25
10:48:04 BST
93
82.1200
XLON
1301959818628453
2025-09-25
10:48:04 BST
37
82.1200
XLON
1301959818628454
2025-09-25
10:49:32 BST
14
82.1000
XLON
1301959818628541
2025-09-25
10:49:32 BST
5
82.1000
XLON
1301959818628542
2025-09-25
10:49:51 BST
16
82.1000
XLON
1301959818628570
2025-09-25
10:49:51 BST
24
82.1000
XLON
1301959818628571
2025-09-25
10:51:50 BST
133
82.0600
XLON
1301959818628860
2025-09-25
10:51:50 BST
92
82.0800
XLON
1301959818628862
2025-09-25
10:51:50 BST
23
82.0800
XLON
1301959818628863
2025-09-25
10:51:50 BST
82
82.0800
XLON
1301959818628864
2025-09-25
10:51:50 BST
57
82.0800
XLON
1301959818628865
2025-09-25
10:56:08 BST
17
82.1000
XLON
1301959818629156
2025-09-25
10:56:08 BST
13
82.1000
XLON
1301959818629157
2025-09-25
10:56:22 BST
19
82.1000
XLON
1301959818629204
2025-09-25
10:56:52 BST
19
82.1000
XLON
1301959818629214
2025-09-25
10:56:52 BST
8
82.1000
XLON
1301959818629215
2025-09-25
10:56:52 BST
19
82.1000
XLON
1301959818629216
2025-09-25
10:56:52 BST
68
82.1000
XLON
1301959818629217
2025-09-25
10:56:52 BST
33
82.1000
XLON
1301959818629218
2025-09-25
10:57:13 BST
19
82.1000
XLON
1301959818629230
2025-09-25
11:00:40 BST
129
82.1200
XLON
1301959818629688
2025-09-25
11:00:40 BST
92
82.1200
XLON
1301959818629689
2025-09-25
11:00:40 BST
38
82.1200
XLON
1301959818629690
2025-09-25
11:00:40 BST
82
82.1200
XLON
1301959818629691
2025-09-25
11:04:54 BST
3
82.1600
XLON
1301959818630001
2025-09-25
11:05:20 BST
24
82.1800
XLON
1301959818630033
2025-09-25
11:05:20 BST
92
82.1800
XLON
1301959818630034
2025-09-25
11:06:04 BST
133
82.2000
XLON
1301959818630100
2025-09-25
11:06:04 BST
120
82.2000
XLON
1301959818630101
2025-09-25
11:06:04 BST
77
82.2000
XLON
1301959818630102
2025-09-25
11:09:07 BST
92
82.3000
XLON
1301959818630357
2025-09-25
11:09:07 BST
43
82.3000
XLON
1301959818630358
2025-09-25
11:09:07 BST
13
82.3000
XLON
1301959818630359
2025-09-25
11:11:55 BST
128
82.2800
XLON
1301959818630582
2025-09-25
11:11:55 BST
92
82.3000
XLON
1301959818630586
2025-09-25
11:11:55 BST
110
82.3000
XLON
1301959818630587
2025-09-25
11:11:55 BST
23
82.3000
XLON
1301959818630588
2025-09-25
11:11:55 BST
34
82.3000
XLON
1301959818630589
2025-09-25
11:11:55 BST
10
82.3000
XLON
1301959818630590
2025-09-25
11:11:55 BST
7
82.3000
XLON
1301959818630591
2025-09-25
11:11:55 BST
50
82.3000
XLON
1301959818630592
2025-09-25
11:12:11 BST
64
82.2800
XLON
1301959818630604
2025-09-25
11:12:11 BST
7
82.2800
XLON
1301959818630605
2025-09-25
11:16:16 BST
42
82.3600
XLON
1301959818630881
2025-09-25
11:16:16 BST
7
82.3600
XLON
1301959818630882
2025-09-25
11:17:05 BST
55
82.4200
XLON
1301959818630945
2025-09-25
11:18:31 BST
129
82.4200
XLON
1301959818631033
2025-09-25
11:18:31 BST
39
82.4200
XLON
1301959818631036
2025-09-25
11:18:31 BST
34
82.4200
XLON
1301959818631037
2025-09-25
11:18:43 BST
131
82.4200
XLON
1301959818631057
2025-09-25
11:18:43 BST
40
82.4200
XLON
1301959818631063
2025-09-25
11:18:43 BST
79
82.4200
XLON
1301959818631064
2025-09-25
11:18:43 BST
78
82.4200
XLON
1301959818631065
2025-09-25
11:18:43 BST
92
82.4200
XLON
1301959818631066
2025-09-25
11:18:43 BST
33
82.4200
XLON
1301959818631067
2025-09-25
11:18:43 BST
4
82.4400
XLON
1301959818631068
2025-09-25
11:18:43 BST
21
82.4000
XLON
1301959818631072
2025-09-25
11:18:43 BST
108
82.4000
XLON
1301959818631073
2025-09-25
11:18:44 BST
3
82.3600
XLON
1301959818631076
2025-09-25
11:19:21 BST
125
82.3600
XLON
1301959818631096
2025-09-25
11:19:21 BST
70
82.3800
XLON
1301959818631101
2025-09-25
11:19:21 BST
10
82.3800
XLON
1301959818631102
2025-09-25
11:19:21 BST
92
82.3800
XLON
1301959818631103
2025-09-25
11:19:21 BST
27
82.3800
XLON
1301959818631104
2025-09-25
11:19:21 BST
33
82.3800
XLON
1301959818631105
2025-09-25
11:19:21 BST
80
82.3800
XLON
1301959818631106
2025-09-25
11:19:21 BST
14
82.3800
XLON
1301959818631107
2025-09-25
11:20:27 BST
71
82.3600
XLON
1301959818631210
2025-09-25
11:20:35 BST
63
82.3600
XLON
1301959818631226
2025-09-25
11:20:36 BST
107
82.3200
XLON
1301959818631231
2025-09-25
11:20:36 BST
23
82.3200
XLON
1301959818631232
2025-09-25
11:22:00 BST
133
82.2600
XLON
1301959818631338
2025-09-25
11:23:24 BST
68
82.2600
XLON
1301959818631440
2025-09-25
11:23:24 BST
62
82.2600
XLON
1301959818631441
2025-09-25
11:24:26 BST
127
82.2200
XLON
1301959818631495
2025-09-25
11:25:55 BST
132
82.1800
XLON
1301959818631579
2025-09-25
11:26:57 BST
33
82.1600
XLON
1301959818631736
2025-09-25
11:26:57 BST
101
82.1600
XLON
1301959818631737
2025-09-25
11:27:13 BST
131
82.1200
XLON
1301959818631779
2025-09-25
11:28:00 BST
32
82.1200
XLON
1301959818631853
Venue Volume-weighted average price Aggregated volume Lowest price per share Highest price per share
London Stock Exchange 82.2966 117,000 81.8600 82.6200
Turquoise
Detailed information:
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-25 08:56:25 BST 133 82.4600 XLON 1301959818618967
2025-09-25 08:56:31 BST 133 82.4200 XLON 1301959818618977
2025-09-25 08:57:21 BST 130 82.3800 XLON 1301959818619040
2025-09-25 09:01:32 BST 87 82.3600 XLON 1301959818619266
2025-09-25 09:01:45 BST 128 82.3200 XLON 1301959818619294
2025-09-25 09:03:43 BST 131 82.2600 XLON 1301959818619443
2025-09-25 09:05:10 BST 51 82.2200 XLON 1301959818619519
2025-09-25 09:05:10 BST 27 82.2200 XLON 1301959818619520
2025-09-25 09:05:10 BST 56 82.2200 XLON 1301959818619521
2025-09-25 09:10:00 BST 22 82.2600 XLON 1301959818619812
2025-09-25 09:10:00 BST 109 82.2600 XLON 1301959818619813
2025-09-25 09:12:25 BST 129 82.2200 XLON 1301959818620054
2025-09-25 09:13:16 BST 127 82.2400 XLON 1301959818620127
2025-09-25 09:13:29 BST 129 82.2200 XLON 1301959818620190
2025-09-25 09:16:22 BST 74 82.1800 XLON 1301959818620411
2025-09-25 09:16:22 BST 12 82.1800 XLON 1301959818620412
2025-09-25 09:16:31 BST 67 82.1200 XLON 1301959818620419
2025-09-25 09:16:31 BST 61 82.1200 XLON 1301959818620420
2025-09-25 09:18:05 BST 99 82.0800 XLON 1301959818620608
2025-09-25 09:18:05 BST 33 82.0800 XLON 1301959818620609
2025-09-25 09:18:10 BST 59 82.0600 XLON 1301959818620629
2025-09-25 09:18:10 BST 47 82.0600 XLON 1301959818620630
2025-09-25 09:18:11 BST 23 82.0600 XLON 1301959818620631
2025-09-25 09:19:30 BST 15 82.1000 XLON 1301959818620786
2025-09-25 09:19:30 BST 47 82.1000 XLON 1301959818620787
2025-09-25 09:20:14 BST 3 82.1000 XLON 1301959818620887
2025-09-25 09:20:14 BST 47 82.1000 XLON 1301959818620888
2025-09-25 09:20:54 BST 90 82.1400 XLON 1301959818620937
2025-09-25 09:20:54 BST 43 82.1400 XLON 1301959818620938
2025-09-25 09:20:54 BST 17 82.1400 XLON 1301959818620939
2025-09-25 09:22:28 BST 17 82.1800 XLON 1301959818621087
2025-09-25 09:22:28 BST 33 82.1800 XLON 1301959818621088
2025-09-25 09:22:45 BST 17 82.1800 XLON 1301959818621092
2025-09-25 09:22:45 BST 33 82.1800 XLON 1301959818621093
2025-09-25 09:22:50 BST 17 82.1800 XLON 1301959818621098
2025-09-25 09:22:50 BST 1 82.1800 XLON 1301959818621099
2025-09-25 09:22:51 BST 1 82.1800 XLON 1301959818621100
2025-09-25 09:23:03 BST 17 82.1800 XLON 1301959818621114
2025-09-25 09:23:08 BST 17 82.1800 XLON 1301959818621115
2025-09-25 09:23:10 BST 18 82.1800 XLON 1301959818621121
2025-09-25 09:23:16 BST 18 82.1800 XLON 1301959818621123
2025-09-25 09:23:32 BST 18 82.1800 XLON 1301959818621149
2025-09-25 09:23:36 BST 1 82.1800 XLON 1301959818621150
2025-09-25 09:23:51 BST 18 82.1800 XLON 1301959818621153
2025-09-25 09:24:21 BST 1 82.1800 XLON 1301959818621186
2025-09-25 09:24:21 BST 59 82.1800 XLON 1301959818621187
2025-09-25 09:24:44 BST 133 82.1600 XLON 1301959818621241
2025-09-25 09:24:45 BST 90 82.1400 XLON 1301959818621244
2025-09-25 09:24:45 BST 27 82.1400 XLON 1301959818621245
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621246
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621247
2025-09-25 09:24:45 BST 59 82.1600 XLON 1301959818621248
2025-09-25 09:24:45 BST 18 82.1600 XLON 1301959818621249
2025-09-25 09:24:45 BST 78 82.1600 XLON 1301959818621250
2025-09-25 09:24:45 BST 127 82.1200 XLON 1301959818621251
2025-09-25 09:24:45 BST 18 82.1000 XLON 1301959818621256
2025-09-25 09:24:45 BST 10 82.1000 XLON 1301959818621257
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621258
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621259
2025-09-25 09:24:45 BST 70 82.1200 XLON 1301959818621260
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621261
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621262
2025-09-25 09:24:45 BST 71 82.1200 XLON 1301959818621263
2025-09-25 09:24:45 BST 27 82.1200 XLON 1301959818621264
2025-09-25 09:24:45 BST 18 82.1200 XLON 1301959818621265
2025-09-25 09:24:45 BST 80 82.1200 XLON 1301959818621266
2025-09-25 09:24:45 BST 8 82.1200 XLON 1301959818621267
2025-09-25 09:24:50 BST 59 82.1000 XLON 1301959818621268
2025-09-25 09:24:50 BST 133 82.0800 XLON 1301959818621270
2025-09-25 09:24:50 BST 27 82.0800 XLON 1301959818621275
2025-09-25 09:24:50 BST 30 82.0800 XLON 1301959818621276
2025-09-25 09:24:50 BST 12 82.0800 XLON 1301959818621277
2025-09-25 09:24:50 BST 46 82.0800 XLON 1301959818621278
2025-09-25 09:24:50 BST 59 82.0800 XLON 1301959818621279
2025-09-25 09:24:51 BST 144 82.0600 XLON 1301959818621281
2025-09-25 09:26:12 BST 23 82.0800 XLON 1301959818621368
2025-09-25 09:26:12 BST 51 82.0800 XLON 1301959818621369
2025-09-25 09:26:12 BST 3 82.0800 XLON 1301959818621370
2025-09-25 09:26:12 BST 1 82.0800 XLON 1301959818621371
2025-09-25 09:26:12 BST 10 82.0800 XLON 1301959818621372
2025-09-25 09:26:52 BST 19 82.0800 XLON 1301959818621409
2025-09-25 09:26:52 BST 35 82.0800 XLON 1301959818621410
2025-09-25 09:26:52 BST 36 82.0800 XLON 1301959818621411
2025-09-25 09:26:52 BST 15 82.0800 XLON 1301959818621412
2025-09-25 09:28:28 BST 128 82.0600 XLON 1301959818621587
2025-09-25 09:28:28 BST 27 82.0600 XLON 1301959818621591
2025-09-25 09:28:28 BST 65 82.0600 XLON 1301959818621592
2025-09-25 09:29:28 BST 129 82.0200 XLON 1301959818621698
2025-09-25 09:29:31 BST 130 81.9800 XLON 1301959818621718
2025-09-25 09:31:21 BST 134 82.0600 XLON 1301959818621939
2025-09-25 09:33:03 BST 25 82.1400 XLON 1301959818622123
2025-09-25 09:33:03 BST 9 82.1400 XLON 1301959818622124
2025-09-25 09:33:14 BST 108 82.1200 XLON 1301959818622135
2025-09-25 09:34:34 BST 17 82.1800 XLON 1301959818622232
2025-09-25 09:35:04 BST 18 82.1800 XLON 1301959818622351
2025-09-25 09:35:04 BST 73 82.1800 XLON 1301959818622352
2025-09-25 09:35:12 BST 18 82.1800 XLON 1301959818622378
2025-09-25 09:37:58 BST 11 82.3000 XLON 1301959818622623
2025-09-25 09:37:58 BST 24 82.3000 XLON 1301959818622624
2025-09-25 09:38:16 BST 20 82.3000 XLON 1301959818622645
2025-09-25 09:38:43 BST 3 82.3000 XLON 1301959818622661
2025-09-25 09:38:53 BST 20 82.3000 XLON 1301959818622665
2025-09-25 09:39:30 BST 3 82.3000 XLON 1301959818622732
2025-09-25 09:39:30 BST 21 82.3000 XLON 1301959818622733
2025-09-25 09:39:31 BST 32 82.3000 XLON 1301959818622734
2025-09-25 09:40:24 BST 5 82.3400 XLON 1301959818622764
2025-09-25 09:40:24 BST 18 82.3400 XLON 1301959818622765
2025-09-25 09:40:25 BST 127 82.3200 XLON 1301959818622768
2025-09-25 09:40:25 BST 73 82.3200 XLON 1301959818622771
2025-09-25 09:40:25 BST 90 82.3200 XLON 1301959818622772
2025-09-25 09:40:25 BST 10 82.3200 XLON 1301959818622773
2025-09-25 09:42:13 BST 73 82.3600 XLON 1301959818623074
2025-09-25 09:42:13 BST 70 82.3600 XLON 1301959818623075
2025-09-25 09:42:28 BST 131 82.3600 XLON 1301959818623098
2025-09-25 09:42:32 BST 75 82.3600 XLON 1301959818623122
2025-09-25 09:43:41 BST 31 82.3800 XLON 1301959818623236
2025-09-25 09:43:41 BST 17 82.3800 XLON 1301959818623237
2025-09-25 09:43:41 BST 134 82.3600 XLON 1301959818623241
2025-09-25 09:44:45 BST 37 82.4000 XLON 1301959818623378
2025-09-25 09:45:25 BST 20 82.4000 XLON 1301959818623432
2025-09-25 09:45:25 BST 32 82.4000 XLON 1301959818623433
2025-09-25 09:45:33 BST 20 82.4000 XLON 1301959818623446
2025-09-25 09:46:23 BST 10 82.4200 XLON 1301959818623527
2025-09-25 09:46:23 BST 20 82.4200 XLON 1301959818623528
2025-09-25 09:46:51 BST 16 82.4400 XLON 1301959818623549
2025-09-25 09:46:51 BST 11 82.4400 XLON 1301959818623550
2025-09-25 09:47:15 BST 20 82.4400 XLON 1301959818623573
2025-09-25 09:47:16 BST 20 82.4400 XLON 1301959818623574
2025-09-25 09:47:43 BST 27 82.4600 XLON 1301959818623591
2025-09-25 09:47:43 BST 73 82.4600 XLON 1301959818623592
2025-09-25 09:47:43 BST 25 82.4600 XLON 1301959818623593
2025-09-25 09:47:44 BST 21 82.4600 XLON 1301959818623594
2025-09-25 09:47:44 BST 43 82.4600 XLON 1301959818623595
2025-09-25 09:49:02 BST 134 82.4800 XLON 1301959818623697
2025-09-25 09:49:12 BST 20 82.4800 XLON 1301959818623708
2025-09-25 09:50:30 BST 73 82.5000 XLON 1301959818623784
2025-09-25 09:50:30 BST 47 82.5000 XLON 1301959818623785
2025-09-25 09:50:30 BST 131 82.4800 XLON 1301959818623786
2025-09-25 09:51:37 BST 21 82.4400 XLON 1301959818623853
2025-09-25 09:51:37 BST 33 82.4400 XLON 1301959818623854
2025-09-25 09:51:37 BST 13 82.4400 XLON 1301959818623855
2025-09-25 09:52:12 BST 2 82.4400 XLON 1301959818623899
2025-09-25 09:52:12 BST 27 82.4400 XLON 1301959818623900
2025-09-25 09:52:12 BST 105 82.4400 XLON 1301959818623901
2025-09-25 09:52:12 BST 22 82.4400 XLON 1301959818623902
2025-09-25 09:52:12 BST 4 82.4400 XLON 1301959818623903
2025-09-25 09:52:19 BST 130 82.4200 XLON 1301959818623909
2025-09-25 09:54:56 BST 131 82.3800 XLON 1301959818624174
2025-09-25 09:54:56 BST 99 82.4000 XLON 1301959818624176
2025-09-25 09:57:13 BST 20 82.4200 XLON 1301959818624339
2025-09-25 09:57:13 BST 33 82.4200 XLON 1301959818624340
2025-09-25 09:57:21 BST 134 82.4000 XLON 1301959818624355
2025-09-25 09:58:22 BST 27 82.3800 XLON 1301959818624436
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624437
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624438
2025-09-25 09:58:54 BST 133 82.3600 XLON 1301959818624514
2025-09-25 10:00:12 BST 3 82.3400 XLON 1301959818624635
2025-09-25 10:00:12 BST 35 82.3400 XLON 1301959818624636
2025-09-25 10:00:12 BST 21 82.3400 XLON 1301959818624637
2025-09-25 10:00:12 BST 2 82.3400 XLON 1301959818624638
2025-09-25 10:00:42 BST 21 82.3400 XLON 1301959818624660
2025-09-25 10:00:42 BST 27 82.3400 XLON 1301959818624661
2025-09-25 10:00:42 BST 60 82.3400 XLON 1301959818624662
2025-09-25 10:02:26 BST 23 82.3800 XLON 1301959818624804
2025-09-25 10:02:26 BST 27 82.3800 XLON 1301959818624805
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624806
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624807
2025-09-25 10:02:35 BST 131 82.3600 XLON 1301959818624825
2025-09-25 10:02:35 BST 67 82.3600 XLON 1301959818624829
2025-09-25 10:04:26 BST 42 82.3600 XLON 1301959818624953
2025-09-25 10:04:26 BST 91 82.3600 XLON 1301959818624954
2025-09-25 10:05:21 BST 21 82.3600 XLON 1301959818624998
2025-09-25 10:05:54 BST 102 82.4000 XLON 1301959818625059
2025-09-25 10:05:54 BST 31 82.4000 XLON 1301959818625060
2025-09-25 10:08:20 BST 107 82.4200 XLON 1301959818625182
2025-09-25 10:08:20 BST 21 82.4200 XLON 1301959818625183
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625201
2025-09-25 10:08:39 BST 21 82.4200 XLON 1301959818625202
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625203
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625260
2025-09-25 10:09:32 BST 27 82.4200 XLON 1301959818625261
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625262
2025-09-25 10:10:16 BST 22 82.4200 XLON 1301959818625338
2025-09-25 10:11:07 BST 73 82.3800 XLON 1301959818625406
2025-09-25 10:11:07 BST 80 82.3800 XLON 1301959818625407
2025-09-25 10:11:07 BST 15 82.3800 XLON 1301959818625408
2025-09-25 10:11:07 BST 30 82.3800 XLON 1301959818625409
2025-09-25 10:11:07 BST 27 82.3800 XLON 1301959818625410
2025-09-25 10:11:09 BST 17 82.3800 XLON 1301959818625411
2025-09-25 10:11:10 BST 17 82.3800 XLON 1301959818625413
2025-09-25 10:11:15 BST 20 82.3800 XLON 1301959818625423
2025-09-25 10:11:22 BST 22 82.3800 XLON 1301959818625431
2025-09-25 10:11:32 BST 22 82.3800 XLON 1301959818625445
2025-09-25 10:11:41 BST 134 82.3600 XLON 1301959818625478
2025-09-25 10:12:17 BST 127 82.3200 XLON 1301959818625496
2025-09-25 10:15:15 BST 68 82.3800 XLON 1301959818625733
2025-09-25 10:15:15 BST 16 82.3800 XLON 1301959818625734
2025-09-25 10:15:32 BST 77 82.3600 XLON 1301959818625771
2025-09-25 10:15:32 BST 53 82.3600 XLON 1301959818625772
2025-09-25 10:15:32 BST 19 82.3800 XLON 1301959818625773
2025-09-25 10:15:32 BST 47 82.3800 XLON 1301959818625774
2025-09-25 10:15:32 BST 73 82.3800 XLON 1301959818625775
2025-09-25 10:15:32 BST 79 82.3800 XLON 1301959818625776
2025-09-25 10:15:32 BST 10 82.3800 XLON 1301959818625777
2025-09-25 10:15:32 BST 84 82.3800 XLON 1301959818625778
2025-09-25 10:15:36 BST 134 82.3200 XLON 1301959818625787
2025-09-25 10:15:41 BST 131 82.2800 XLON 1301959818625791
2025-09-25 10:15:57 BST 96 82.2400 XLON 1301959818625830
2025-09-25 10:15:57 BST 33 82.2400 XLON 1301959818625831
2025-09-25 10:19:32 BST 132 82.3400 XLON 1301959818626171
2025-09-25 10:23:22 BST 100 82.3400 XLON 1301959818626409
2025-09-25 10:25:26 BST 77 82.3600 XLON 1301959818626569
2025-09-25 10:25:26 BST 27 82.3600 XLON 1301959818626570
2025-09-25 10:25:26 BST 20 82.3600 XLON 1301959818626571
2025-09-25 10:25:26 BST 7 82.3600 XLON 1301959818626572
2025-09-25 10:25:27 BST 11 82.3600 XLON 1301959818626573
2025-09-25 10:25:27 BST 5 82.3600 XLON 1301959818626574
2025-09-25 10:25:45 BST 20 82.3600 XLON 1301959818626643
2025-09-25 10:25:45 BST 77 82.3600 XLON 1301959818626644
2025-09-25 10:26:53 BST 20 82.3600 XLON 1301959818626776
2025-09-25 10:26:53 BST 8 82.3600 XLON 1301959818626777
2025-09-25 10:27:35 BST 20 82.3600 XLON 1301959818626806
2025-09-25 10:28:10 BST 20 82.3600 XLON 1301959818626856
2025-09-25 10:28:10 BST 78 82.3600 XLON 1301959818626857
2025-09-25 10:28:24 BST 18 82.3600 XLON 1301959818626876
2025-09-25 10:28:25 BST 73 82.3600 XLON 1301959818626877
2025-09-25 10:28:25 BST 83 82.3600 XLON 1301959818626878
2025-09-25 10:28:25 BST 31 82.3600 XLON 1301959818626879
2025-09-25 10:28:25 BST 139 82.3600 XLON 1301959818626880
2025-09-25 10:28:26 BST 132 82.3200 XLON 1301959818626881
2025-09-25 10:28:46 BST 133 82.2800 XLON 1301959818626933
2025-09-25 10:29:26 BST 122 82.2200 XLON 1301959818626951
2025-09-25 10:29:26 BST 9 82.2200 XLON 1301959818626952
2025-09-25 10:29:31 BST 17 82.1800 XLON 1301959818626958
2025-09-25 10:29:31 BST 114 82.1800 XLON 1301959818626959
2025-09-25 10:30:00 BST 132 82.1800 XLON 1301959818626976
2025-09-25 10:30:15 BST 134 82.1800 XLON 1301959818627018
2025-09-25 10:30:54 BST 10 82.2200 XLON 1301959818627103
2025-09-25 10:32:21 BST 117 82.2200 XLON 1301959818627241
2025-09-25 10:33:06 BST 134 82.1800 XLON 1301959818627274
2025-09-25 10:37:47 BST 89 82.2600 XLON 1301959818627572
2025-09-25 10:39:20 BST 127 82.2600 XLON 1301959818627676
2025-09-25 10:39:20 BST 80 82.2600 XLON 1301959818627678
2025-09-25 10:39:20 BST 6 82.2600 XLON 1301959818627679
2025-09-25 10:39:20 BST 92 82.2800 XLON 1301959818627680
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627681
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627682
2025-09-25 10:39:20 BST 53 82.2800 XLON 1301959818627683
2025-09-25 10:40:27 BST 131 82.2600 XLON 1301959818627718
2025-09-25 10:41:42 BST 130 82.2200 XLON 1301959818627792
2025-09-25 10:42:50 BST 130 82.1800 XLON 1301959818627864
2025-09-25 10:45:18 BST 133 82.1200 XLON 1301959818628179
2025-09-25 10:45:30 BST 127 82.0800 XLON 1301959818628216
2025-09-25 10:46:39 BST 132 82.1000 XLON 1301959818628342
2025-09-25 10:48:04 BST 93 82.1200 XLON 1301959818628453
2025-09-25 10:48:04 BST 37 82.1200 XLON 1301959818628454
2025-09-25 10:49:32 BST 14 82.1000 XLON 1301959818628541
2025-09-25 10:49:32 BST 5 82.1000 XLON 1301959818628542
2025-09-25 10:49:51 BST 16 82.1000 XLON 1301959818628570
2025-09-25 10:49:51 BST 24 82.1000 XLON 1301959818628571
2025-09-25 10:51:50 BST 133 82.0600 XLON 1301959818628860
2025-09-25 10:51:50 BST 92 82.0800 XLON 1301959818628862
2025-09-25 10:51:50 BST 23 82.0800 XLON 1301959818628863
2025-09-25 10:51:50 BST 82 82.0800 XLON 1301959818628864
2025-09-25 10:51:50 BST 57 82.0800 XLON 1301959818628865
2025-09-25 10:56:08 BST 17 82.1000 XLON 1301959818629156
2025-09-25 10:56:08 BST 13 82.1000 XLON 1301959818629157
2025-09-25 10:56:22 BST 19 82.1000 XLON 1301959818629204
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629214
2025-09-25 10:56:52 BST 8 82.1000 XLON 1301959818629215
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629216
2025-09-25 10:56:52 BST 68 82.1000 XLON 1301959818629217
2025-09-25 10:56:52 BST 33 82.1000 XLON 1301959818629218
2025-09-25 10:57:13 BST 19 82.1000 XLON 1301959818629230
2025-09-25 11:00:40 BST 129 82.1200 XLON 1301959818629688
2025-09-25 11:00:40 BST 92 82.1200 XLON 1301959818629689
2025-09-25 11:00:40 BST 38 82.1200 XLON 1301959818629690
2025-09-25 11:00:40 BST 82 82.1200 XLON 1301959818629691
2025-09-25 11:04:54 BST 3 82.1600 XLON 1301959818630001
2025-09-25 11:05:20 BST 24 82.1800 XLON 1301959818630033
2025-09-25 11:05:20 BST 92 82.1800 XLON 1301959818630034
2025-09-25 11:06:04 BST 133 82.2000 XLON 1301959818630100
2025-09-25 11:06:04 BST 120 82.2000 XLON 1301959818630101
2025-09-25 11:06:04 BST 77 82.2000 XLON 1301959818630102
2025-09-25 11:09:07 BST 92 82.3000 XLON 1301959818630357
2025-09-25 11:09:07 BST 43 82.3000 XLON 1301959818630358
2025-09-25 11:09:07 BST 13 82.3000 XLON 1301959818630359
2025-09-25 11:11:55 BST 128 82.2800 XLON 1301959818630582
2025-09-25 11:11:55 BST 92 82.3000 XLON 1301959818630586
2025-09-25 11:11:55 BST 110 82.3000 XLON 1301959818630587
2025-09-25 11:11:55 BST 23 82.3000 XLON 1301959818630588
2025-09-25 11:11:55 BST 34 82.3000 XLON 1301959818630589
2025-09-25 11:11:55 BST 10 82.3000 XLON 1301959818630590
2025-09-25 11:11:55 BST 7 82.3000 XLON 1301959818630591
2025-09-25 11:11:55 BST 50 82.3000 XLON 1301959818630592
2025-09-25 11:12:11 BST 64 82.2800 XLON 1301959818630604
2025-09-25 11:12:11 BST 7 82.2800 XLON 1301959818630605
2025-09-25 11:16:16 BST 42 82.3600 XLON 1301959818630881
2025-09-25 11:16:16 BST 7 82.3600 XLON 1301959818630882
2025-09-25 11:17:05 BST 55 82.4200 XLON 1301959818630945
2025-09-25 11:18:31 BST 129 82.4200 XLON 1301959818631033
2025-09-25 11:18:31 BST 39 82.4200 XLON 1301959818631036
2025-09-25 11:18:31 BST 34 82.4200 XLON 1301959818631037
2025-09-25 11:18:43 BST 131 82.4200 XLON 1301959818631057
2025-09-25 11:18:43 BST 40 82.4200 XLON 1301959818631063
2025-09-25 11:18:43 BST 79 82.4200 XLON 1301959818631064
2025-09-25 11:18:43 BST 78 82.4200 XLON 1301959818631065
2025-09-25 11:18:43 BST 92 82.4200 XLON 1301959818631066
2025-09-25 11:18:43 BST 33 82.4200 XLON 1301959818631067
2025-09-25 11:18:43 BST 4 82.4400 XLON 1301959818631068
2025-09-25 11:18:43 BST 21 82.4000 XLON 1301959818631072
2025-09-25 11:18:43 BST 108 82.4000 XLON 1301959818631073
2025-09-25 11:18:44 BST 3 82.3600 XLON 1301959818631076
2025-09-25 11:19:21 BST 125 82.3600 XLON 1301959818631096
2025-09-25 11:19:21 BST 70 82.3800 XLON 1301959818631101
2025-09-25 11:19:21 BST 10 82.3800 XLON 1301959818631102
2025-09-25 11:19:21 BST 92 82.3800 XLON 1301959818631103
2025-09-25 11:19:21 BST 27 82.3800 XLON 1301959818631104
2025-09-25 11:19:21 BST 33 82.3800 XLON 1301959818631105
2025-09-25 11:19:21 BST 80 82.3800 XLON 1301959818631106
2025-09-25 11:19:21 BST 14 82.3800 XLON 1301959818631107
2025-09-25 11:20:27 BST 71 82.3600 XLON 1301959818631210
2025-09-25 11:20:35 BST 63 82.3600 XLON 1301959818631226
2025-09-25 11:20:36 BST 107 82.3200 XLON 1301959818631231
2025-09-25 11:20:36 BST 23 82.3200 XLON 1301959818631232
2025-09-25 11:22:00 BST 133 82.2600 XLON 1301959818631338
2025-09-25 11:23:24 BST 68 82.2600 XLON 1301959818631440
2025-09-25 11:23:24 BST 62 82.2600 XLON 1301959818631441
2025-09-25 11:24:26 BST 127 82.2200 XLON 1301959818631495
2025-09-25 11:25:55 BST 132 82.1800 XLON 1301959818631579
2025-09-25 11:26:57 BST 33 82.1600 XLON 1301959818631736
2025-09-25 11:26:57 BST 101 82.1600 XLON 1301959818631737
2025-09-25 11:27:13 BST 131 82.1200 XLON 1301959818631779
2025-09-25 11:28:00 BST 32 82.1200 XLON 1301959818631853
2025-09-25 11:28:00 BST 98 82.1200 XLON 1301959818631854
2025-09-25 11:31:59 BST 110 82.0800 XLON 1301959818632084
2025-09-25 11:31:59 BST 22 82.0800 XLON 1301959818632085
2025-09-25 11:33:06 BST 131 82.0200 XLON 1301959818632151
2025-09-25 11:35:00 BST 131 82.0200 XLON 1301959818632271
2025-09-25 11:39:12 BST 5
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-25 08:56:25 BST 133 82.4600 XLON 1301959818618967
2025-09-25 08:56:31 BST 133 82.4200 XLON 1301959818618977
2025-09-25 08:57:21 BST 130 82.3800 XLON 1301959818619040
2025-09-25 09:01:32 BST 87 82.3600 XLON 1301959818619266
2025-09-25 09:01:45 BST 128 82.3200 XLON 1301959818619294
2025-09-25 09:03:43 BST 131 82.2600 XLON 1301959818619443
2025-09-25 09:05:10 BST 51 82.2200 XLON 1301959818619519
2025-09-25 09:05:10 BST 27 82.2200 XLON 1301959818619520
2025-09-25 09:05:10 BST 56 82.2200 XLON 1301959818619521
2025-09-25 09:10:00 BST 22 82.2600 XLON 1301959818619812
2025-09-25 09:10:00 BST 109 82.2600 XLON 1301959818619813
2025-09-25 09:12:25 BST 129 82.2200 XLON 1301959818620054
2025-09-25 09:13:16 BST 127 82.2400 XLON 1301959818620127
2025-09-25 09:13:29 BST 129 82.2200 XLON 1301959818620190
2025-09-25 09:16:22 BST 74 82.1800 XLON 1301959818620411
2025-09-25 09:16:22 BST 12 82.1800 XLON 1301959818620412
2025-09-25 09:16:31 BST 67 82.1200 XLON 1301959818620419
2025-09-25 09:16:31 BST 61 82.1200 XLON 1301959818620420
2025-09-25 09:18:05 BST 99 82.0800 XLON 1301959818620608
2025-09-25 09:18:05 BST 33 82.0800 XLON 1301959818620609
2025-09-25 09:18:10 BST 59 82.0600 XLON 1301959818620629
2025-09-25 09:18:10 BST 47 82.0600 XLON 1301959818620630
2025-09-25 09:18:11 BST 23 82.0600 XLON 1301959818620631
2025-09-25 09:19:30 BST 15 82.1000 XLON 1301959818620786
2025-09-25 09:19:30 BST 47 82.1000 XLON 1301959818620787
2025-09-25 09:20:14 BST 3 82.1000 XLON 1301959818620887
2025-09-25 09:20:14 BST 47 82.1000 XLON 1301959818620888
2025-09-25 09:20:54 BST 90 82.1400 XLON 1301959818620937
2025-09-25 09:20:54 BST 43 82.1400 XLON 1301959818620938
2025-09-25 09:20:54 BST 17 82.1400 XLON 1301959818620939
2025-09-25 09:22:28 BST 17 82.1800 XLON 1301959818621087
2025-09-25 09:22:28 BST 33 82.1800 XLON 1301959818621088
2025-09-25 09:22:45 BST 17 82.1800 XLON 1301959818621092
2025-09-25 09:22:45 BST 33 82.1800 XLON 1301959818621093
2025-09-25 09:22:50 BST 17 82.1800 XLON 1301959818621098
2025-09-25 09:22:50 BST 1 82.1800 XLON 1301959818621099
2025-09-25 09:22:51 BST 1 82.1800 XLON 1301959818621100
2025-09-25 09:23:03 BST 17 82.1800 XLON 1301959818621114
2025-09-25 09:23:08 BST 17 82.1800 XLON 1301959818621115
2025-09-25 09:23:10 BST 18 82.1800 XLON 1301959818621121
2025-09-25 09:23:16 BST 18 82.1800 XLON 1301959818621123
2025-09-25 09:23:32 BST 18 82.1800 XLON 1301959818621149
2025-09-25 09:23:36 BST 1 82.1800 XLON 1301959818621150
2025-09-25 09:23:51 BST 18 82.1800 XLON 1301959818621153
2025-09-25 09:24:21 BST 1 82.1800 XLON 1301959818621186
2025-09-25 09:24:21 BST 59 82.1800 XLON 1301959818621187
2025-09-25 09:24:44 BST 133 82.1600 XLON 1301959818621241
2025-09-25 09:24:45 BST 90 82.1400 XLON 1301959818621244
2025-09-25 09:24:45 BST 27 82.1400 XLON 1301959818621245
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621246
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621247
2025-09-25 09:24:45 BST 59 82.1600 XLON 1301959818621248
2025-09-25 09:24:45 BST 18 82.1600 XLON 1301959818621249
2025-09-25 09:24:45 BST 78 82.1600 XLON 1301959818621250
2025-09-25 09:24:45 BST 127 82.1200 XLON 1301959818621251
2025-09-25 09:24:45 BST 18 82.1000 XLON 1301959818621256
2025-09-25 09:24:45 BST 10 82.1000 XLON 1301959818621257
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621258
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621259
2025-09-25 09:24:45 BST 70 82.1200 XLON 1301959818621260
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621261
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621262
2025-09-25 09:24:45 BST 71 82.1200 XLON 1301959818621263
2025-09-25 09:24:45 BST 27 82.1200 XLON 1301959818621264
2025-09-25 09:24:45 BST 18 82.1200 XLON 1301959818621265
2025-09-25 09:24:45 BST 80 82.1200 XLON 1301959818621266
2025-09-25 09:24:45 BST 8 82.1200 XLON 1301959818621267
2025-09-25 09:24:50 BST 59 82.1000 XLON 1301959818621268
2025-09-25 09:24:50 BST 133 82.0800 XLON 1301959818621270
2025-09-25 09:24:50 BST 27 82.0800 XLON 1301959818621275
2025-09-25 09:24:50 BST 30 82.0800 XLON 1301959818621276
2025-09-25 09:24:50 BST 12 82.0800 XLON 1301959818621277
2025-09-25 09:24:50 BST 46 82.0800 XLON 1301959818621278
2025-09-25 09:24:50 BST 59 82.0800 XLON 1301959818621279
2025-09-25 09:24:51 BST 144 82.0600 XLON 1301959818621281
2025-09-25 09:26:12 BST 23 82.0800 XLON 1301959818621368
2025-09-25 09:26:12 BST 51 82.0800 XLON 1301959818621369
2025-09-25 09:26:12 BST 3 82.0800 XLON 1301959818621370
2025-09-25 09:26:12 BST 1 82.0800 XLON 1301959818621371
2025-09-25 09:26:12 BST 10 82.0800 XLON 1301959818621372
2025-09-25 09:26:52 BST 19 82.0800 XLON 1301959818621409
2025-09-25 09:26:52 BST 35 82.0800 XLON 1301959818621410
2025-09-25 09:26:52 BST 36 82.0800 XLON 1301959818621411
2025-09-25 09:26:52 BST 15 82.0800 XLON 1301959818621412
2025-09-25 09:28:28 BST 128 82.0600 XLON 1301959818621587
2025-09-25 09:28:28 BST 27 82.0600 XLON 1301959818621591
2025-09-25 09:28:28 BST 65 82.0600 XLON 1301959818621592
2025-09-25 09:29:28 BST 129 82.0200 XLON 1301959818621698
2025-09-25 09:29:31 BST 130 81.9800 XLON 1301959818621718
2025-09-25 09:31:21 BST 134 82.0600 XLON 1301959818621939
2025-09-25 09:33:03 BST 25 82.1400 XLON 1301959818622123
2025-09-25 09:33:03 BST 9 82.1400 XLON 1301959818622124
2025-09-25 09:33:14 BST 108 82.1200 XLON 1301959818622135
2025-09-25 09:34:34 BST 17 82.1800 XLON 1301959818622232
2025-09-25 09:35:04 BST 18 82.1800 XLON 1301959818622351
2025-09-25 09:35:04 BST 73 82.1800 XLON 1301959818622352
2025-09-25 09:35:12 BST 18 82.1800 XLON 1301959818622378
2025-09-25 09:37:58 BST 11 82.3000 XLON 1301959818622623
2025-09-25 09:37:58 BST 24 82.3000 XLON 1301959818622624
2025-09-25 09:38:16 BST 20 82.3000 XLON 1301959818622645
2025-09-25 09:38:43 BST 3 82.3000 XLON 1301959818622661
2025-09-25 09:38:53 BST 20 82.3000 XLON 1301959818622665
2025-09-25 09:39:30 BST 3 82.3000 XLON 1301959818622732
2025-09-25 09:39:30 BST 21 82.3000 XLON 1301959818622733
2025-09-25 09:39:31 BST 32 82.3000 XLON 1301959818622734
2025-09-25 09:40:24 BST 5 82.3400 XLON 1301959818622764
2025-09-25 09:40:24 BST 18 82.3400 XLON 1301959818622765
2025-09-25 09:40:25 BST 127 82.3200 XLON 1301959818622768
2025-09-25 09:40:25 BST 73 82.3200 XLON 1301959818622771
2025-09-25 09:40:25 BST 90 82.3200 XLON 1301959818622772
2025-09-25 09:40:25 BST 10 82.3200 XLON 1301959818622773
2025-09-25 09:42:13 BST 73 82.3600 XLON 1301959818623074
2025-09-25 09:42:13 BST 70 82.3600 XLON 1301959818623075
2025-09-25 09:42:28 BST 131 82.3600 XLON 1301959818623098
2025-09-25 09:42:32 BST 75 82.3600 XLON 1301959818623122
2025-09-25 09:43:41 BST 31 82.3800 XLON 1301959818623236
2025-09-25 09:43:41 BST 17 82.3800 XLON 1301959818623237
2025-09-25 09:43:41 BST 134 82.3600 XLON 1301959818623241
2025-09-25 09:44:45 BST 37 82.4000 XLON 1301959818623378
2025-09-25 09:45:25 BST 20 82.4000 XLON 1301959818623432
2025-09-25 09:45:25 BST 32 82.4000 XLON 1301959818623433
2025-09-25 09:45:33 BST 20 82.4000 XLON 1301959818623446
2025-09-25 09:46:23 BST 10 82.4200 XLON 1301959818623527
2025-09-25 09:46:23 BST 20 82.4200 XLON 1301959818623528
2025-09-25 09:46:51 BST 16 82.4400 XLON 1301959818623549
2025-09-25 09:46:51 BST 11 82.4400 XLON 1301959818623550
2025-09-25 09:47:15 BST 20 82.4400 XLON 1301959818623573
2025-09-25 09:47:16 BST 20 82.4400 XLON 1301959818623574
2025-09-25 09:47:43 BST 27 82.4600 XLON 1301959818623591
2025-09-25 09:47:43 BST 73 82.4600 XLON 1301959818623592
2025-09-25 09:47:43 BST 25 82.4600 XLON 1301959818623593
2025-09-25 09:47:44 BST 21 82.4600 XLON 1301959818623594
2025-09-25 09:47:44 BST 43 82.4600 XLON 1301959818623595
2025-09-25 09:49:02 BST 134 82.4800 XLON 1301959818623697
2025-09-25 09:49:12 BST 20 82.4800 XLON 1301959818623708
2025-09-25 09:50:30 BST 73 82.5000 XLON 1301959818623784
2025-09-25 09:50:30 BST 47 82.5000 XLON 1301959818623785
2025-09-25 09:50:30 BST 131 82.4800 XLON 1301959818623786
2025-09-25 09:51:37 BST 21 82.4400 XLON 1301959818623853
2025-09-25 09:51:37 BST 33 82.4400 XLON 1301959818623854
2025-09-25 09:51:37 BST 13 82.4400 XLON 1301959818623855
2025-09-25 09:52:12 BST 2 82.4400 XLON 1301959818623899
2025-09-25 09:52:12 BST 27 82.4400 XLON 1301959818623900
2025-09-25 09:52:12 BST 105 82.4400 XLON 1301959818623901
2025-09-25 09:52:12 BST 22 82.4400 XLON 1301959818623902
2025-09-25 09:52:12 BST 4 82.4400 XLON 1301959818623903
2025-09-25 09:52:19 BST 130 82.4200 XLON 1301959818623909
2025-09-25 09:54:56 BST 131 82.3800 XLON 1301959818624174
2025-09-25 09:54:56 BST 99 82.4000 XLON 1301959818624176
2025-09-25 09:57:13 BST 20 82.4200 XLON 1301959818624339
2025-09-25 09:57:13 BST 33 82.4200 XLON 1301959818624340
2025-09-25 09:57:21 BST 134 82.4000 XLON 1301959818624355
2025-09-25 09:58:22 BST 27 82.3800 XLON 1301959818624436
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624437
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624438
2025-09-25 09:58:54 BST 133 82.3600 XLON 1301959818624514
2025-09-25 10:00:12 BST 3 82.3400 XLON 1301959818624635
2025-09-25 10:00:12 BST 35 82.3400 XLON 1301959818624636
2025-09-25 10:00:12 BST 21 82.3400 XLON 1301959818624637
2025-09-25 10:00:12 BST 2 82.3400 XLON 1301959818624638
2025-09-25 10:00:42 BST 21 82.3400 XLON 1301959818624660
2025-09-25 10:00:42 BST 27 82.3400 XLON 1301959818624661
2025-09-25 10:00:42 BST 60 82.3400 XLON 1301959818624662
2025-09-25 10:02:26 BST 23 82.3800 XLON 1301959818624804
2025-09-25 10:02:26 BST 27 82.3800 XLON 1301959818624805
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624806
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624807
2025-09-25 10:02:35 BST 131 82.3600 XLON 1301959818624825
2025-09-25 10:02:35 BST 67 82.3600 XLON 1301959818624829
2025-09-25 10:04:26 BST 42 82.3600 XLON 1301959818624953
2025-09-25 10:04:26 BST 91 82.3600 XLON 1301959818624954
2025-09-25 10:05:21 BST 21 82.3600 XLON 1301959818624998
2025-09-25 10:05:54 BST 102 82.4000 XLON 1301959818625059
2025-09-25 10:05:54 BST 31 82.4000 XLON 1301959818625060
2025-09-25 10:08:20 BST 107 82.4200 XLON 1301959818625182
2025-09-25 10:08:20 BST 21 82.4200 XLON 1301959818625183
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625201
2025-09-25 10:08:39 BST 21 82.4200 XLON 1301959818625202
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625203
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625260
2025-09-25 10:09:32 BST 27 82.4200 XLON 1301959818625261
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625262
2025-09-25 10:10:16 BST 22 82.4200 XLON 1301959818625338
2025-09-25 10:11:07 BST 73 82.3800 XLON 1301959818625406
2025-09-25 10:11:07 BST 80 82.3800 XLON 1301959818625407
2025-09-25 10:11:07 BST 15 82.3800 XLON 1301959818625408
2025-09-25 10:11:07 BST 30 82.3800 XLON 1301959818625409
2025-09-25 10:11:07 BST 27 82.3800 XLON 1301959818625410
2025-09-25 10:11:09 BST 17 82.3800 XLON 1301959818625411
2025-09-25 10:11:10 BST 17 82.3800 XLON 1301959818625413
2025-09-25 10:11:15 BST 20 82.3800 XLON 1301959818625423
2025-09-25 10:11:22 BST 22 82.3800 XLON 1301959818625431
2025-09-25 10:11:32 BST 22 82.3800 XLON 1301959818625445
2025-09-25 10:11:41 BST 134 82.3600 XLON 1301959818625478
2025-09-25 10:12:17 BST 127 82.3200 XLON 1301959818625496
2025-09-25 10:15:15 BST 68 82.3800 XLON 1301959818625733
2025-09-25 10:15:15 BST 16 82.3800 XLON 1301959818625734
2025-09-25 10:15:32 BST 77 82.3600 XLON 1301959818625771
2025-09-25 10:15:32 BST 53 82.3600 XLON 1301959818625772
2025-09-25 10:15:32 BST 19 82.3800 XLON 1301959818625773
2025-09-25 10:15:32 BST 47 82.3800 XLON 1301959818625774
2025-09-25 10:15:32 BST 73 82.3800 XLON 1301959818625775
2025-09-25 10:15:32 BST 79 82.3800 XLON 1301959818625776
2025-09-25 10:15:32 BST 10 82.3800 XLON 1301959818625777
2025-09-25 10:15:32 BST 84 82.3800 XLON 1301959818625778
2025-09-25 10:15:36 BST 134 82.3200 XLON 1301959818625787
2025-09-25 10:15:41 BST 131 82.2800 XLON 1301959818625791
2025-09-25 10:15:57 BST 96 82.2400 XLON 1301959818625830
2025-09-25 10:15:57 BST 33 82.2400 XLON 1301959818625831
2025-09-25 10:19:32 BST 132 82.3400 XLON 1301959818626171
2025-09-25 10:23:22 BST 100 82.3400 XLON 1301959818626409
2025-09-25 10:25:26 BST 77 82.3600 XLON 1301959818626569
2025-09-25 10:25:26 BST 27 82.3600 XLON 1301959818626570
2025-09-25 10:25:26 BST 20 82.3600 XLON 1301959818626571
2025-09-25 10:25:26 BST 7 82.3600 XLON 1301959818626572
2025-09-25 10:25:27 BST 11 82.3600 XLON 1301959818626573
2025-09-25 10:25:27 BST 5 82.3600 XLON 1301959818626574
2025-09-25 10:25:45 BST 20 82.3600 XLON 1301959818626643
2025-09-25 10:25:45 BST 77 82.3600 XLON 1301959818626644
2025-09-25 10:26:53 BST 20 82.3600 XLON 1301959818626776
2025-09-25 10:26:53 BST 8 82.3600 XLON 1301959818626777
2025-09-25 10:27:35 BST 20 82.3600 XLON 1301959818626806
2025-09-25 10:28:10 BST 20 82.3600 XLON 1301959818626856
2025-09-25 10:28:10 BST 78 82.3600 XLON 1301959818626857
2025-09-25 10:28:24 BST 18 82.3600 XLON 1301959818626876
2025-09-25 10:28:25 BST 73 82.3600 XLON 1301959818626877
2025-09-25 10:28:25 BST 83 82.3600 XLON 1301959818626878
2025-09-25 10:28:25 BST 31 82.3600 XLON 1301959818626879
2025-09-25 10:28:25 BST 139 82.3600 XLON 1301959818626880
2025-09-25 10:28:26 BST 132 82.3200 XLON 1301959818626881
2025-09-25 10:28:46 BST 133 82.2800 XLON 1301959818626933
2025-09-25 10:29:26 BST 122 82.2200 XLON 1301959818626951
2025-09-25 10:29:26 BST 9 82.2200 XLON 1301959818626952
2025-09-25 10:29:31 BST 17 82.1800 XLON 1301959818626958
2025-09-25 10:29:31 BST 114 82.1800 XLON 1301959818626959
2025-09-25 10:30:00 BST 132 82.1800 XLON 1301959818626976
2025-09-25 10:30:15 BST 134 82.1800 XLON 1301959818627018
2025-09-25 10:30:54 BST 10 82.2200 XLON 1301959818627103
2025-09-25 10:32:21 BST 117 82.2200 XLON 1301959818627241
2025-09-25 10:33:06 BST 134 82.1800 XLON 1301959818627274
2025-09-25 10:37:47 BST 89 82.2600 XLON 1301959818627572
2025-09-25 10:39:20 BST 127 82.2600 XLON 1301959818627676
2025-09-25 10:39:20 BST 80 82.2600 XLON 1301959818627678
2025-09-25 10:39:20 BST 6 82.2600 XLON 1301959818627679
2025-09-25 10:39:20 BST 92 82.2800 XLON 1301959818627680
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627681
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627682
2025-09-25 10:39:20 BST 53 82.2800 XLON 1301959818627683
2025-09-25 10:40:27 BST 131 82.2600 XLON 1301959818627718
2025-09-25 10:41:42 BST 130 82.2200 XLON 1301959818627792
2025-09-25 10:42:50 BST 130 82.1800 XLON 1301959818627864
2025-09-25 10:45:18 BST 133 82.1200 XLON 1301959818628179
2025-09-25 10:45:30 BST 127 82.0800 XLON 1301959818628216
2025-09-25 10:46:39 BST 132 82.1000 XLON 1301959818628342
2025-09-25 10:48:04 BST 93 82.1200 XLON 1301959818628453
2025-09-25 10:48:04 BST 37 82.1200 XLON 1301959818628454
2025-09-25 10:49:32 BST 14 82.1000 XLON 1301959818628541
2025-09-25 10:49:32 BST 5 82.1000 XLON 1301959818628542
2025-09-25 10:49:51 BST 16 82.1000 XLON 1301959818628570
2025-09-25 10:49:51 BST 24 82.1000 XLON 1301959818628571
2025-09-25 10:51:50 BST 133 82.0600 XLON 1301959818628860
2025-09-25 10:51:50 BST 92 82.0800 XLON 1301959818628862
2025-09-25 10:51:50 BST 23 82.0800 XLON 1301959818628863
2025-09-25 10:51:50 BST 82 82.0800 XLON 1301959818628864
2025-09-25 10:51:50 BST 57 82.0800 XLON 1301959818628865
2025-09-25 10:56:08 BST 17 82.1000 XLON 1301959818629156
2025-09-25 10:56:08 BST 13 82.1000 XLON 1301959818629157
2025-09-25 10:56:22 BST 19 82.1000 XLON 1301959818629204
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629214
2025-09-25 10:56:52 BST 8 82.1000 XLON 1301959818629215
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629216
2025-09-25 10:56:52 BST 68 82.1000 XLON 1301959818629217
2025-09-25 10:56:52 BST 33 82.1000 XLON 1301959818629218
2025-09-25 10:57:13 BST 19 82.1000 XLON 1301959818629230
2025-09-25 11:00:40 BST 129 82.1200 XLON 1301959818629688
2025-09-25 11:00:40 BST 92 82.1200 XLON 1301959818629689
2025-09-25 11:00:40 BST 38 82.1200 XLON 1301959818629690
2025-09-25 11:00:40 BST 82 82.1200 XLON 1301959818629691
2025-09-25 11:04:54 BST 3 82.1600 XLON 1301959818630001
2025-09-25 11:05:20 BST 24 82.1800 XLON 1301959818630033
2025-09-25 11:05:20 BST 92 82.1800 XLON 1301959818630034
2025-09-25 11:06:04 BST 133 82.2000 XLON 1301959818630100
2025-09-25 11:06:04 BST 120 82.2000 XLON 1301959818630101
2025-09-25 11:06:04 BST 77 82.2000 XLON 1301959818630102
2025-09-25 11:09:07 BST 92 82.3000 XLON 1301959818630357
2025-09-25 11:09:07 BST 43 82.3000 XLON 1301959818630358
2025-09-25 11:09:07 BST 13 82.3000 XLON 1301959818630359
2025-09-25 11:11:55 BST 128 82.2800 XLON 1301959818630582
2025-09-25 11:11:55 BST 92 82.3000 XLON 1301959818630586
2025-09-25 11:11:55 BST 110 82.3000 XLON 1301959818630587
2025-09-25 11:11:55 BST 23 82.3000 XLON 1301959818630588
2025-09-25 11:11:55 BST 34 82.3000 XLON 1301959818630589
2025-09-25 11:11:55 BST 10 82.3000 XLON 1301959818630590
2025-09-25 11:11:55 BST 7 82.3000 XLON 1301959818630591
2025-09-25 11:11:55 BST 50 82.3000 XLON 1301959818630592
2025-09-25 11:12:11 BST 64 82.2800 XLON 1301959818630604
2025-09-25 11:12:11 BST 7 82.2800 XLON 1301959818630605
2025-09-25 11:16:16 BST 42 82.3600 XLON 1301959818630881
2025-09-25 11:16:16 BST 7 82.3600 XLON 1301959818630882
2025-09-25 11:17:05 BST 55 82.4200 XLON 1301959818630945
2025-09-25 11:18:31 BST 129 82.4200 XLON 1301959818631033
2025-09-25 11:18:31 BST 39 82.4200 XLON 1301959818631036
2025-09-25 11:18:31 BST 34 82.4200 XLON 1301959818631037
2025-09-25 11:18:43 BST 131 82.4200 XLON 1301959818631057
2025-09-25 11:18:43 BST 40 82.4200 XLON 1301959818631063
2025-09-25 11:18:43 BST 79 82.4200 XLON 1301959818631064
2025-09-25 11:18:43 BST 78 82.4200 XLON 1301959818631065
2025-09-25 11:18:43 BST 92 82.4200 XLON 1301959818631066
2025-09-25 11:18:43 BST 33 82.4200 XLON 1301959818631067
2025-09-25 11:18:43 BST 4 82.4400 XLON 1301959818631068
2025-09-25 11:18:43 BST 21 82.4000 XLON 1301959818631072
2025-09-25 11:18:43 BST 108 82.4000 XLON 1301959818631073
2025-09-25 11:18:44 BST 3 82.3600 XLON 1301959818631076
2025-09-25 11:19:21 BST 125 82.3600 XLON 1301959818631096
2025-09-25 11:19:21 BST 70 82.3800 XLON 1301959818631101
2025-09-25 11:19:21 BST 10 82.3800 XLON 1301959818631102
2025-09-25 11:19:21 BST 92 82.3800 XLON 1301959818631103
2025-09-25 11:19:21 BST 27 82.3800 XLON 1301959818631104
2025-09-25 11:19:21 BST 33 82.3800 XLON 1301959818631105
2025-09-25 11:19:21 BST 80 82.3800 XLON 1301959818631106
2025-09-25 11:19:21 BST 14 82.3800 XLON 1301959818631107
2025-09-25 11:20:27 BST 71 82.3600 XLON 1301959818631210
2025-09-25 11:20:35 BST 63 82.3600 XLON 1301959818631226
2025-09-25 11:20:36 BST 107 82.3200 XLON 1301959818631231
2025-09-25 11:20:36 BST 23 82.3200 XLON 1301959818631232
2025-09-25 11:22:00 BST 133 82.2600 XLON 1301959818631338
2025-09-25 11:23:24 BST 68 82.2600 XLON 1301959818631440
2025-09-25 11:23:24 BST 62 82.2600 XLON 1301959818631441
2025-09-25 11:24:26 BST 127 82.2200 XLON 1301959818631495
2025-09-25 11:25:55 BST 132 82.1800 XLON 1301959818631579
2025-09-25 11:26:57 BST 33 82.1600 XLON 1301959818631736
2025-09-25 11:26:57 BST 101 82.1600 XLON 1301959818631737
2025-09-25 11:27:13 BST 131 82.1200 XLON 1301959818631779
2025-09-25 11:28:00 BST 32 82.1200 XLON 1301959818631853
2025-09-25 11:28:00 BST 98 82.1200 XLON 1301959818631854
2025-09-25 11:31:59 BST 110 82.0800 XLON 1301959818632084
2025-09-25 11:31:59 BST 22 82.0800 XLON 1301959818632085
2025-09-25 11:33:06 BST 131 82.0200 XLON 1301959818632151
2025-09-25 11:35:00 BST 131 82.0200 XLON 1301959818632271
2025-09-25 11:39:12 BST 5
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-25 08:56:25 BST 133 82.4600 XLON 1301959818618967
2025-09-25 08:56:31 BST 133 82.4200 XLON 1301959818618977
2025-09-25 08:57:21 BST 130 82.3800 XLON 1301959818619040
2025-09-25 09:01:32 BST 87 82.3600 XLON 1301959818619266
2025-09-25 09:01:45 BST 128 82.3200 XLON 1301959818619294
2025-09-25 09:03:43 BST 131 82.2600 XLON 1301959818619443
2025-09-25 09:05:10 BST 51 82.2200 XLON 1301959818619519
2025-09-25 09:05:10 BST 27 82.2200 XLON 1301959818619520
2025-09-25 09:05:10 BST 56 82.2200 XLON 1301959818619521
2025-09-25 09:10:00 BST 22 82.2600 XLON 1301959818619812
2025-09-25 09:10:00 BST 109 82.2600 XLON 1301959818619813
2025-09-25 09:12:25 BST 129 82.2200 XLON 1301959818620054
2025-09-25 09:13:16 BST 127 82.2400 XLON 1301959818620127
2025-09-25 09:13:29 BST 129 82.2200 XLON 1301959818620190
2025-09-25 09:16:22 BST 74 82.1800 XLON 1301959818620411
2025-09-25 09:16:22 BST 12 82.1800 XLON 1301959818620412
2025-09-25 09:16:31 BST 67 82.1200 XLON 1301959818620419
2025-09-25 09:16:31 BST 61 82.1200 XLON 1301959818620420
2025-09-25 09:18:05 BST 99 82.0800 XLON 1301959818620608
2025-09-25 09:18:05 BST 33 82.0800 XLON 1301959818620609
2025-09-25 09:18:10 BST 59 82.0600 XLON 1301959818620629
2025-09-25 09:18:10 BST 47 82.0600 XLON 1301959818620630
2025-09-25 09:18:11 BST 23 82.0600 XLON 1301959818620631
2025-09-25 09:19:30 BST 15 82.1000 XLON 1301959818620786
2025-09-25 09:19:30 BST 47 82.1000 XLON 1301959818620787
2025-09-25 09:20:14 BST 3 82.1000 XLON 1301959818620887
2025-09-25 09:20:14 BST 47 82.1000 XLON 1301959818620888
2025-09-25 09:20:54 BST 90 82.1400 XLON 1301959818620937
2025-09-25 09:20:54 BST 43 82.1400 XLON 1301959818620938
2025-09-25 09:20:54 BST 17 82.1400 XLON 1301959818620939
2025-09-25 09:22:28 BST 17 82.1800 XLON 1301959818621087
2025-09-25 09:22:28 BST 33 82.1800 XLON 1301959818621088
2025-09-25 09:22:45 BST 17 82.1800 XLON 1301959818621092
2025-09-25 09:22:45 BST 33 82.1800 XLON 1301959818621093
2025-09-25 09:22:50 BST 17 82.1800 XLON 1301959818621098
2025-09-25 09:22:50 BST 1 82.1800 XLON 1301959818621099
2025-09-25 09:22:51 BST 1 82.1800 XLON 1301959818621100
2025-09-25 09:23:03 BST 17 82.1800 XLON 1301959818621114
2025-09-25 09:23:08 BST 17 82.1800 XLON 1301959818621115
2025-09-25 09:23:10 BST 18 82.1800 XLON 1301959818621121
2025-09-25 09:23:16 BST 18 82.1800 XLON 1301959818621123
2025-09-25 09:23:32 BST 18 82.1800 XLON 1301959818621149
2025-09-25 09:23:36 BST 1 82.1800 XLON 1301959818621150
2025-09-25 09:23:51 BST 18 82.1800 XLON 1301959818621153
2025-09-25 09:24:21 BST 1 82.1800 XLON 1301959818621186
2025-09-25 09:24:21 BST 59 82.1800 XLON 1301959818621187
2025-09-25 09:24:44 BST 133 82.1600 XLON 1301959818621241
2025-09-25 09:24:45 BST 90 82.1400 XLON 1301959818621244
2025-09-25 09:24:45 BST 27 82.1400 XLON 1301959818621245
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621246
2025-09-25 09:24:45 BST 27 82.1600 XLON 1301959818621247
2025-09-25 09:24:45 BST 59 82.1600 XLON 1301959818621248
2025-09-25 09:24:45 BST 18 82.1600 XLON 1301959818621249
2025-09-25 09:24:45 BST 78 82.1600 XLON 1301959818621250
2025-09-25 09:24:45 BST 127 82.1200 XLON 1301959818621251
2025-09-25 09:24:45 BST 18 82.1000 XLON 1301959818621256
2025-09-25 09:24:45 BST 10 82.1000 XLON 1301959818621257
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621258
2025-09-25 09:24:45 BST 6 82.1000 XLON 1301959818621259
2025-09-25 09:24:45 BST 70 82.1200 XLON 1301959818621260
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621261
2025-09-25 09:24:45 BST 6 82.1200 XLON 1301959818621262
2025-09-25 09:24:45 BST 71 82.1200 XLON 1301959818621263
2025-09-25 09:24:45 BST 27 82.1200 XLON 1301959818621264
2025-09-25 09:24:45 BST 18 82.1200 XLON 1301959818621265
2025-09-25 09:24:45 BST 80 82.1200 XLON 1301959818621266
2025-09-25 09:24:45 BST 8 82.1200 XLON 1301959818621267
2025-09-25 09:24:50 BST 59 82.1000 XLON 1301959818621268
2025-09-25 09:24:50 BST 133 82.0800 XLON 1301959818621270
2025-09-25 09:24:50 BST 27 82.0800 XLON 1301959818621275
2025-09-25 09:24:50 BST 30 82.0800 XLON 1301959818621276
2025-09-25 09:24:50 BST 12 82.0800 XLON 1301959818621277
2025-09-25 09:24:50 BST 46 82.0800 XLON 1301959818621278
2025-09-25 09:24:50 BST 59 82.0800 XLON 1301959818621279
2025-09-25 09:24:51 BST 144 82.0600 XLON 1301959818621281
2025-09-25 09:26:12 BST 23 82.0800 XLON 1301959818621368
2025-09-25 09:26:12 BST 51 82.0800 XLON 1301959818621369
2025-09-25 09:26:12 BST 3 82.0800 XLON 1301959818621370
2025-09-25 09:26:12 BST 1 82.0800 XLON 1301959818621371
2025-09-25 09:26:12 BST 10 82.0800 XLON 1301959818621372
2025-09-25 09:26:52 BST 19 82.0800 XLON 1301959818621409
2025-09-25 09:26:52 BST 35 82.0800 XLON 1301959818621410
2025-09-25 09:26:52 BST 36 82.0800 XLON 1301959818621411
2025-09-25 09:26:52 BST 15 82.0800 XLON 1301959818621412
2025-09-25 09:28:28 BST 128 82.0600 XLON 1301959818621587
2025-09-25 09:28:28 BST 27 82.0600 XLON 1301959818621591
2025-09-25 09:28:28 BST 65 82.0600 XLON 1301959818621592
2025-09-25 09:29:28 BST 129 82.0200 XLON 1301959818621698
2025-09-25 09:29:31 BST 130 81.9800 XLON 1301959818621718
2025-09-25 09:31:21 BST 134 82.0600 XLON 1301959818621939
2025-09-25 09:33:03 BST 25 82.1400 XLON 1301959818622123
2025-09-25 09:33:03 BST 9 82.1400 XLON 1301959818622124
2025-09-25 09:33:14 BST 108 82.1200 XLON 1301959818622135
2025-09-25 09:34:34 BST 17 82.1800 XLON 1301959818622232
2025-09-25 09:35:04 BST 18 82.1800 XLON 1301959818622351
2025-09-25 09:35:04 BST 73 82.1800 XLON 1301959818622352
2025-09-25 09:35:12 BST 18 82.1800 XLON 1301959818622378
2025-09-25 09:37:58 BST 11 82.3000 XLON 1301959818622623
2025-09-25 09:37:58 BST 24 82.3000 XLON 1301959818622624
2025-09-25 09:38:16 BST 20 82.3000 XLON 1301959818622645
2025-09-25 09:38:43 BST 3 82.3000 XLON 1301959818622661
2025-09-25 09:38:53 BST 20 82.3000 XLON 1301959818622665
2025-09-25 09:39:30 BST 3 82.3000 XLON 1301959818622732
2025-09-25 09:39:30 BST 21 82.3000 XLON 1301959818622733
2025-09-25 09:39:31 BST 32 82.3000 XLON 1301959818622734
2025-09-25 09:40:24 BST 5 82.3400 XLON 1301959818622764
2025-09-25 09:40:24 BST 18 82.3400 XLON 1301959818622765
2025-09-25 09:40:25 BST 127 82.3200 XLON 1301959818622768
2025-09-25 09:40:25 BST 73 82.3200 XLON 1301959818622771
2025-09-25 09:40:25 BST 90 82.3200 XLON 1301959818622772
2025-09-25 09:40:25 BST 10 82.3200 XLON 1301959818622773
2025-09-25 09:42:13 BST 73 82.3600 XLON 1301959818623074
2025-09-25 09:42:13 BST 70 82.3600 XLON 1301959818623075
2025-09-25 09:42:28 BST 131 82.3600 XLON 1301959818623098
2025-09-25 09:42:32 BST 75 82.3600 XLON 1301959818623122
2025-09-25 09:43:41 BST 31 82.3800 XLON 1301959818623236
2025-09-25 09:43:41 BST 17 82.3800 XLON 1301959818623237
2025-09-25 09:43:41 BST 134 82.3600 XLON 1301959818623241
2025-09-25 09:44:45 BST 37 82.4000 XLON 1301959818623378
2025-09-25 09:45:25 BST 20 82.4000 XLON 1301959818623432
2025-09-25 09:45:25 BST 32 82.4000 XLON 1301959818623433
2025-09-25 09:45:33 BST 20 82.4000 XLON 1301959818623446
2025-09-25 09:46:23 BST 10 82.4200 XLON 1301959818623527
2025-09-25 09:46:23 BST 20 82.4200 XLON 1301959818623528
2025-09-25 09:46:51 BST 16 82.4400 XLON 1301959818623549
2025-09-25 09:46:51 BST 11 82.4400 XLON 1301959818623550
2025-09-25 09:47:15 BST 20 82.4400 XLON 1301959818623573
2025-09-25 09:47:16 BST 20 82.4400 XLON 1301959818623574
2025-09-25 09:47:43 BST 27 82.4600 XLON 1301959818623591
2025-09-25 09:47:43 BST 73 82.4600 XLON 1301959818623592
2025-09-25 09:47:43 BST 25 82.4600 XLON 1301959818623593
2025-09-25 09:47:44 BST 21 82.4600 XLON 1301959818623594
2025-09-25 09:47:44 BST 43 82.4600 XLON 1301959818623595
2025-09-25 09:49:02 BST 134 82.4800 XLON 1301959818623697
2025-09-25 09:49:12 BST 20 82.4800 XLON 1301959818623708
2025-09-25 09:50:30 BST 73 82.5000 XLON 1301959818623784
2025-09-25 09:50:30 BST 47 82.5000 XLON 1301959818623785
2025-09-25 09:50:30 BST 131 82.4800 XLON 1301959818623786
2025-09-25 09:51:37 BST 21 82.4400 XLON 1301959818623853
2025-09-25 09:51:37 BST 33 82.4400 XLON 1301959818623854
2025-09-25 09:51:37 BST 13 82.4400 XLON 1301959818623855
2025-09-25 09:52:12 BST 2 82.4400 XLON 1301959818623899
2025-09-25 09:52:12 BST 27 82.4400 XLON 1301959818623900
2025-09-25 09:52:12 BST 105 82.4400 XLON 1301959818623901
2025-09-25 09:52:12 BST 22 82.4400 XLON 1301959818623902
2025-09-25 09:52:12 BST 4 82.4400 XLON 1301959818623903
2025-09-25 09:52:19 BST 130 82.4200 XLON 1301959818623909
2025-09-25 09:54:56 BST 131 82.3800 XLON 1301959818624174
2025-09-25 09:54:56 BST 99 82.4000 XLON 1301959818624176
2025-09-25 09:57:13 BST 20 82.4200 XLON 1301959818624339
2025-09-25 09:57:13 BST 33 82.4200 XLON 1301959818624340
2025-09-25 09:57:21 BST 134 82.4000 XLON 1301959818624355
2025-09-25 09:58:22 BST 27 82.3800 XLON 1301959818624436
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624437
2025-09-25 09:58:22 BST 20 82.3800 XLON 1301959818624438
2025-09-25 09:58:54 BST 133 82.3600 XLON 1301959818624514
2025-09-25 10:00:12 BST 3 82.3400 XLON 1301959818624635
2025-09-25 10:00:12 BST 35 82.3400 XLON 1301959818624636
2025-09-25 10:00:12 BST 21 82.3400 XLON 1301959818624637
2025-09-25 10:00:12 BST 2 82.3400 XLON 1301959818624638
2025-09-25 10:00:42 BST 21 82.3400 XLON 1301959818624660
2025-09-25 10:00:42 BST 27 82.3400 XLON 1301959818624661
2025-09-25 10:00:42 BST 60 82.3400 XLON 1301959818624662
2025-09-25 10:02:26 BST 23 82.3800 XLON 1301959818624804
2025-09-25 10:02:26 BST 27 82.3800 XLON 1301959818624805
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624806
2025-09-25 10:02:30 BST 23 82.3800 XLON 1301959818624807
2025-09-25 10:02:35 BST 131 82.3600 XLON 1301959818624825
2025-09-25 10:02:35 BST 67 82.3600 XLON 1301959818624829
2025-09-25 10:04:26 BST 42 82.3600 XLON 1301959818624953
2025-09-25 10:04:26 BST 91 82.3600 XLON 1301959818624954
2025-09-25 10:05:21 BST 21 82.3600 XLON 1301959818624998
2025-09-25 10:05:54 BST 102 82.4000 XLON 1301959818625059
2025-09-25 10:05:54 BST 31 82.4000 XLON 1301959818625060
2025-09-25 10:08:20 BST 107 82.4200 XLON 1301959818625182
2025-09-25 10:08:20 BST 21 82.4200 XLON 1301959818625183
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625201
2025-09-25 10:08:39 BST 21 82.4200 XLON 1301959818625202
2025-09-25 10:08:39 BST 27 82.4200 XLON 1301959818625203
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625260
2025-09-25 10:09:32 BST 27 82.4200 XLON 1301959818625261
2025-09-25 10:09:32 BST 21 82.4200 XLON 1301959818625262
2025-09-25 10:10:16 BST 22 82.4200 XLON 1301959818625338
2025-09-25 10:11:07 BST 73 82.3800 XLON 1301959818625406
2025-09-25 10:11:07 BST 80 82.3800 XLON 1301959818625407
2025-09-25 10:11:07 BST 15 82.3800 XLON 1301959818625408
2025-09-25 10:11:07 BST 30 82.3800 XLON 1301959818625409
2025-09-25 10:11:07 BST 27 82.3800 XLON 1301959818625410
2025-09-25 10:11:09 BST 17 82.3800 XLON 1301959818625411
2025-09-25 10:11:10 BST 17 82.3800 XLON 1301959818625413
2025-09-25 10:11:15 BST 20 82.3800 XLON 1301959818625423
2025-09-25 10:11:22 BST 22 82.3800 XLON 1301959818625431
2025-09-25 10:11:32 BST 22 82.3800 XLON 1301959818625445
2025-09-25 10:11:41 BST 134 82.3600 XLON 1301959818625478
2025-09-25 10:12:17 BST 127 82.3200 XLON 1301959818625496
2025-09-25 10:15:15 BST 68 82.3800 XLON 1301959818625733
2025-09-25 10:15:15 BST 16 82.3800 XLON 1301959818625734
2025-09-25 10:15:32 BST 77 82.3600 XLON 1301959818625771
2025-09-25 10:15:32 BST 53 82.3600 XLON 1301959818625772
2025-09-25 10:15:32 BST 19 82.3800 XLON 1301959818625773
2025-09-25 10:15:32 BST 47 82.3800 XLON 1301959818625774
2025-09-25 10:15:32 BST 73 82.3800 XLON 1301959818625775
2025-09-25 10:15:32 BST 79 82.3800 XLON 1301959818625776
2025-09-25 10:15:32 BST 10 82.3800 XLON 1301959818625777
2025-09-25 10:15:32 BST 84 82.3800 XLON 1301959818625778
2025-09-25 10:15:36 BST 134 82.3200 XLON 1301959818625787
2025-09-25 10:15:41 BST 131 82.2800 XLON 1301959818625791
2025-09-25 10:15:57 BST 96 82.2400 XLON 1301959818625830
2025-09-25 10:15:57 BST 33 82.2400 XLON 1301959818625831
2025-09-25 10:19:32 BST 132 82.3400 XLON 1301959818626171
2025-09-25 10:23:22 BST 100 82.3400 XLON 1301959818626409
2025-09-25 10:25:26 BST 77 82.3600 XLON 1301959818626569
2025-09-25 10:25:26 BST 27 82.3600 XLON 1301959818626570
2025-09-25 10:25:26 BST 20 82.3600 XLON 1301959818626571
2025-09-25 10:25:26 BST 7 82.3600 XLON 1301959818626572
2025-09-25 10:25:27 BST 11 82.3600 XLON 1301959818626573
2025-09-25 10:25:27 BST 5 82.3600 XLON 1301959818626574
2025-09-25 10:25:45 BST 20 82.3600 XLON 1301959818626643
2025-09-25 10:25:45 BST 77 82.3600 XLON 1301959818626644
2025-09-25 10:26:53 BST 20 82.3600 XLON 1301959818626776
2025-09-25 10:26:53 BST 8 82.3600 XLON 1301959818626777
2025-09-25 10:27:35 BST 20 82.3600 XLON 1301959818626806
2025-09-25 10:28:10 BST 20 82.3600 XLON 1301959818626856
2025-09-25 10:28:10 BST 78 82.3600 XLON 1301959818626857
2025-09-25 10:28:24 BST 18 82.3600 XLON 1301959818626876
2025-09-25 10:28:25 BST 73 82.3600 XLON 1301959818626877
2025-09-25 10:28:25 BST 83 82.3600 XLON 1301959818626878
2025-09-25 10:28:25 BST 31 82.3600 XLON 1301959818626879
2025-09-25 10:28:25 BST 139 82.3600 XLON 1301959818626880
2025-09-25 10:28:26 BST 132 82.3200 XLON 1301959818626881
2025-09-25 10:28:46 BST 133 82.2800 XLON 1301959818626933
2025-09-25 10:29:26 BST 122 82.2200 XLON 1301959818626951
2025-09-25 10:29:26 BST 9 82.2200 XLON 1301959818626952
2025-09-25 10:29:31 BST 17 82.1800 XLON 1301959818626958
2025-09-25 10:29:31 BST 114 82.1800 XLON 1301959818626959
2025-09-25 10:30:00 BST 132 82.1800 XLON 1301959818626976
2025-09-25 10:30:15 BST 134 82.1800 XLON 1301959818627018
2025-09-25 10:30:54 BST 10 82.2200 XLON 1301959818627103
2025-09-25 10:32:21 BST 117 82.2200 XLON 1301959818627241
2025-09-25 10:33:06 BST 134 82.1800 XLON 1301959818627274
2025-09-25 10:37:47 BST 89 82.2600 XLON 1301959818627572
2025-09-25 10:39:20 BST 127 82.2600 XLON 1301959818627676
2025-09-25 10:39:20 BST 80 82.2600 XLON 1301959818627678
2025-09-25 10:39:20 BST 6 82.2600 XLON 1301959818627679
2025-09-25 10:39:20 BST 92 82.2800 XLON 1301959818627680
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627681
2025-09-25 10:39:20 BST 25 82.2800 XLON 1301959818627682
2025-09-25 10:39:20 BST 53 82.2800 XLON 1301959818627683
2025-09-25 10:40:27 BST 131 82.2600 XLON 1301959818627718
2025-09-25 10:41:42 BST 130 82.2200 XLON 1301959818627792
2025-09-25 10:42:50 BST 130 82.1800 XLON 1301959818627864
2025-09-25 10:45:18 BST 133 82.1200 XLON 1301959818628179
2025-09-25 10:45:30 BST 127 82.0800 XLON 1301959818628216
2025-09-25 10:46:39 BST 132 82.1000 XLON 1301959818628342
2025-09-25 10:48:04 BST 93 82.1200 XLON 1301959818628453
2025-09-25 10:48:04 BST 37 82.1200 XLON 1301959818628454
2025-09-25 10:49:32 BST 14 82.1000 XLON 1301959818628541
2025-09-25 10:49:32 BST 5 82.1000 XLON 1301959818628542
2025-09-25 10:49:51 BST 16 82.1000 XLON 1301959818628570
2025-09-25 10:49:51 BST 24 82.1000 XLON 1301959818628571
2025-09-25 10:51:50 BST 133 82.0600 XLON 1301959818628860
2025-09-25 10:51:50 BST 92 82.0800 XLON 1301959818628862
2025-09-25 10:51:50 BST 23 82.0800 XLON 1301959818628863
2025-09-25 10:51:50 BST 82 82.0800 XLON 1301959818628864
2025-09-25 10:51:50 BST 57 82.0800 XLON 1301959818628865
2025-09-25 10:56:08 BST 17 82.1000 XLON 1301959818629156
2025-09-25 10:56:08 BST 13 82.1000 XLON 1301959818629157
2025-09-25 10:56:22 BST 19 82.1000 XLON 1301959818629204
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629214
2025-09-25 10:56:52 BST 8 82.1000 XLON 1301959818629215
2025-09-25 10:56:52 BST 19 82.1000 XLON 1301959818629216
2025-09-25 10:56:52 BST 68 82.1000 XLON 1301959818629217
2025-09-25 10:56:52 BST 33 82.1000 XLON 1301959818629218
2025-09-25 10:57:13 BST 19 82.1000 XLON 1301959818629230
2025-09-25 11:00:40 BST 129 82.1200 XLON 1301959818629688
2025-09-25 11:00:40 BST 92 82.1200 XLON 1301959818629689
2025-09-25 11:00:40 BST 38 82.1200 XLON 1301959818629690
2025-09-25 11:00:40 BST 82 82.1200 XLON 1301959818629691
2025-09-25 11:04:54 BST 3 82.1600 XLON 1301959818630001
2025-09-25 11:05:20 BST 24 82.1800 XLON 1301959818630033
2025-09-25 11:05:20 BST 92 82.1800 XLON 1301959818630034
2025-09-25 11:06:04 BST 133 82.2000 XLON 1301959818630100
2025-09-25 11:06:04 BST 120 82.2000 XLON 1301959818630101
2025-09-25 11:06:04 BST 77 82.2000 XLON 1301959818630102
2025-09-25 11:09:07 BST 92 82.3000 XLON 1301959818630357
2025-09-25 11:09:07 BST 43 82.3000 XLON 1301959818630358
2025-09-25 11:09:07 BST 13 82.3000 XLON 1301959818630359
2025-09-25 11:11:55 BST 128 82.2800 XLON 1301959818630582
2025-09-25 11:11:55 BST 92 82.3000 XLON 1301959818630586
2025-09-25 11:11:55 BST 110 82.3000 XLON 1301959818630587
2025-09-25 11:11:55 BST 23 82.3000 XLON 1301959818630588
2025-09-25 11:11:55 BST 34 82.3000 XLON 1301959818630589
2025-09-25 11:11:55 BST 10 82.3000 XLON 1301959818630590
2025-09-25 11:11:55 BST 7 82.3000 XLON 1301959818630591
2025-09-25 11:11:55 BST 50 82.3000 XLON 1301959818630592
2025-09-25 11:12:11 BST 64 82.2800 XLON 1301959818630604
2025-09-25 11:12:11 BST 7 82.2800 XLON 1301959818630605
2025-09-25 11:16:16 BST 42 82.3600 XLON 1301959818630881
2025-09-25 11:16:16 BST 7 82.3600 XLON 1301959818630882
2025-09-25 11:17:05 BST 55 82.4200 XLON 1301959818630945
2025-09-25 11:18:31 BST 129 82.4200 XLON 1301959818631033
2025-09-25 11:18:31 BST 39 82.4200 XLON 1301959818631036
2025-09-25 11:18:31 BST 34 82.4200 XLON 1301959818631037
2025-09-25 11:18:43 BST 131 82.4200 XLON 1301959818631057
2025-09-25 11:18:43 BST 40 82.4200 XLON 1301959818631063
2025-09-25 11:18:43 BST 79 82.4200 XLON 1301959818631064
2025-09-25 11:18:43 BST 78 82.4200 XLON 1301959818631065
2025-09-25 11:18:43 BST 92 82.4200 XLON 1301959818631066
2025-09-25 11:18:43 BST 33 82.4200 XLON 1301959818631067
2025-09-25 11:18:43 BST 4 82.4400 XLON 1301959818631068
2025-09-25 11:18:43 BST 21 82.4000 XLON 1301959818631072
2025-09-25 11:18:43 BST 108 82.4000 XLON 1301959818631073
2025-09-25 11:18:44 BST 3 82.3600 XLON 1301959818631076
2025-09-25 11:19:21 BST 125 82.3600 XLON 1301959818631096
2025-09-25 11:19:21 BST 70 82.3800 XLON 1301959818631101
2025-09-25 11:19:21 BST 10 82.3800 XLON 1301959818631102
2025-09-25 11:19:21 BST 92 82.3800 XLON 1301959818631103
2025-09-25 11:19:21 BST 27 82.3800 XLON 1301959818631104
2025-09-25 11:19:21 BST 33 82.3800 XLON 1301959818631105
2025-09-25 11:19:21 BST 80 82.3800 XLON 1301959818631106
2025-09-25 11:19:21 BST 14 82.3800 XLON 1301959818631107
2025-09-25 11:20:27 BST 71 82.3600 XLON 1301959818631210
2025-09-25 11:20:35 BST 63 82.3600 XLON 1301959818631226
2025-09-25 11:20:36 BST 107 82.3200 XLON 1301959818631231
2025-09-25 11:20:36 BST 23 82.3200 XLON 1301959818631232
2025-09-25 11:22:00 BST 133 82.2600 XLON 1301959818631338
2025-09-25 11:23:24 BST 68 82.2600 XLON 1301959818631440
2025-09-25 11:23:24 BST 62 82.2600 XLON 1301959818631441
2025-09-25 11:24:26 BST 127 82.2200 XLON 1301959818631495
2025-09-25 11:25:55 BST 132 82.1800 XLON 1301959818631579
2025-09-25 11:26:57 BST 33 82.1600 XLON 1301959818631736
2025-09-25 11:26:57 BST 101 82.1600 XLON 1301959818631737
2025-09-25 11:27:13 BST 131 82.1200 XLON 1301959818631779
2025-09-25 11:28:00 BST 32 82.1200 XLON 1301959818631853
2025-09-25 11:28:00 BST 98 82.1200 XLON 1301959818631854
2025-09-25 11:31:59 BST 110 82.0800 XLON 1301959818632084
2025-09-25 11:31:59 BST 22 82.0800 XLON 1301959818632085
2025-09-25 11:33:06 BST 131 82.0200 XLON 1301959818632151
2025-09-25 11:35:00 BST 131 82.0200 XLON 1301959818632271
2025-09-25 11:39:12 BST 5 82.1200
ble cellpadding="0" cellspacing="0" class="bj" style="width: 691;">
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 POSSELFWIEISEIURecent news on London Stock Exchange
See all newsREG - LondonStockExGroup - Transaction in Own Shares
AnnouncementREG - LondonStockExGroup - Transaction in Own Shares
AnnouncementREG - LondonStockExGroup - Transaction in Own Shares
AnnouncementREG - FTSE Russell - 4 3/4% Treasury Gilt 2035
AnnouncementREG - LondonStockExGroup - LSEG Board Appointment: Confirmation of Start Date
Announcement