REG - LondonStockExGroup - Transaction in Own Shares
Mon 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:20250929:nRSc0958Ba&default-theme=true
RNS Number : 0958B London Stock Exchange Group PLC 29 September 2025
29 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: 26 September 2025
Aggregate number of ordinary shares purchased: 49,723
Lowest price paid per share: 81.5000
Highest price paid per share: 82.5600
Average price paid per share: 82.0650
LSEG intends to hold the purchased shares in treasury.
Following the above transaction, LSEG holds 21,108,723 of its ordinary shares
of 6(79/86) pence each in treasury and has 522,491,243 ordinary shares of
6(79/86) pence each in issue (excluding treasury shares). Therefore, the total
voting rights in the Company will be 522,491,243. 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: 26 September 2025
Aggregate number of ordinary shares purchased: 49,723
Lowest price paid per share: 81.5000
Highest price paid per share: 82.5600
Average price paid per share: 82.0650
LSEG intends to hold the purchased shares in treasury.
Following the above transaction, LSEG holds 21,108,723 of its ordinary shares
of 6(79/86) pence each in treasury and has 522,491,243 ordinary shares of
6(79/86) pence each in issue (excluding treasury shares). Therefore, the total
voting rights in the Company will be 522,491,243. 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: 26 September 2025
Aggregate number of ordinary shares purchased: 49,723
Lowest price paid per share: 81.5000
Highest price paid per share: 82.5600
Average price paid per share: 82.0650
LSEG intends to hold the purchased shares in treasury.
Following the above transaction, LSEG holds 21,108,723 of its ordinary shares
of 6(79/86) pence each in treasury and has 522,491,243 ordinary shares of
6(79/86) pence each in issue (excluding treasury shares). Therefore, the total
voting rights in the Company will be 522,491,243. 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: 49,723 (ISIN: GB00B0SWJX34)
Date of purchases: 26 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 82.0650 49,723 81.5000 82.5600
Turquoise
Detailed information:
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-26 08:39:16 BST 127 81.5800 XLON 1302578293905992
2025-09-26 08:39:25 BST 127 81.5800 XLON 1302578293906011
2025-09-26 08:46:21 BST 109 81.8400 XLON 1302578293907043
2025-09-26 08:46:21 BST 24 81.8400 XLON 1302578293907044
2025-09-26 08:48:22 BST 131 81.9200 XLON 1302578293907246
2025-09-26 08:48:23 BST 128 81.8800 XLON 1302578293907254
2025-09-26 08:49:07 BST 134 81.8400 XLON 1302578293907322
2025-09-26 08:53:09 BST 129 81.9600 XLON 1302578293907649
2025-09-26 08:56:13 BST 134 82.1200 XLON 1302578293907930
2025-09-26 08:56:15 BST 47 82.0800 XLON 1302578293907932
2025-09-26 08:56:15 BST 80 82.0800 XLON 1302578293907933
2025-09-26 08:56:25 BST 79 82.0400 XLON 1302578293907949
2025-09-26 08:56:25 BST 49 82.0400 XLON 1302578293907950
2025-09-26 08:56:54 BST 133 82.0400 XLON 1302578293908027
2025-09-26 08:58:00 BST 134 82.0800 XLON 1302578293908066
2025-09-26 09:00:37 BST 128 82.0400 XLON 1302578293908301
2025-09-26 09:00:53 BST 133 81.9800 XLON 1302578293908343
2025-09-26 09:01:16 BST 133 81.9400 XLON 1302578293908395
2025-09-26 09:01:55 BST 128 81.8800 XLON 1302578293908456
2025-09-26 09:04:43 BST 124 81.9600 XLON 1302578293908755
2025-09-26 09:04:43 BST 6 81.9600 XLON 1302578293908756
2025-09-26 09:09:30 BST 128 82.0000 XLON 1302578293909337
2025-09-26 09:09:30 BST 80 82.0000 XLON 1302578293909341
2025-09-26 09:09:30 BST 74 82.0000 XLON 1302578293909342
2025-09-26 09:09:30 BST 47 82.0000 XLON 1302578293909343
2025-09-26 09:09:30 BST 73 82.0000 XLON 1302578293909344
2025-09-26 09:13:40 BST 134 82.0000 XLON 1302578293909585
2025-09-26 09:15:23 BST 15 82.0000 XLON 1302578293909754
2025-09-26 09:15:45 BST 118 82.0000 XLON 1302578293909790
2025-09-26 09:15:48 BST 74 82.0000 XLON 1302578293909795
2025-09-26 09:15:48 BST 16 82.0000 XLON 1302578293909796
2025-09-26 09:15:48 BST 85 82.0000 XLON 1302578293909797
2025-09-26 09:15:48 BST 28 82.0000 XLON 1302578293909798
2025-09-26 09:15:48 BST 83 82.0000 XLON 1302578293909799
2025-09-26 09:15:48 BST 27 82.0000 XLON 1302578293909800
2025-09-26 09:15:48 BST 1 82.0000 XLON 1302578293909801
2025-09-26 09:16:39 BST 55 82.0000 XLON 1302578293909882
2025-09-26 09:16:39 BST 72 82.0000 XLON 1302578293909883
2025-09-26 09:17:51 BST 129 81.9600 XLON 1302578293910003
2025-09-26 09:20:36 BST 134 81.9800 XLON 1302578293910198
2025-09-26 09:21:11 BST 130 81.9200 XLON 1302578293910267
2025-09-26 09:23:55 BST 32 81.9400 XLON 1302578293910443
2025-09-26 09:24:10 BST 130 81.9200 XLON 1302578293910450
2025-09-26 09:24:43 BST 128 81.9200 XLON 1302578293910515
2025-09-26 09:25:19 BST 109 81.9000 XLON 1302578293910563
2025-09-26 09:25:19 BST 23 81.9000 XLON 1302578293910564
2025-09-26 09:27:00 BST 127 81.9000 XLON 1302578293910670
2025-09-26 09:31:40 BST 132 81.9000 XLON 1302578293910994
2025-09-26 09:32:09 BST 35 81.8800 XLON 1302578293911030
2025-09-26 09:35:05 BST 111 81.8600 XLON 1302578293911188
2025-09-26 09:35:05 BST 23 81.8600 XLON 1302578293911189
2025-09-26 09:36:13 BST 31 81.8400 XLON 1302578293911278
2025-09-26 09:36:35 BST 80 81.8400 XLON 1302578293911315
2025-09-26 09:36:35 BST 93 81.8400 XLON 1302578293911316
2025-09-26 09:36:35 BST 26 81.8400 XLON 1302578293911317
2025-09-26 09:36:35 BST 60 81.8400 XLON 1302578293911318
2025-09-26 09:37:20 BST 106 81.8400 XLON 1302578293911382
2025-09-26 09:37:20 BST 23 81.8400 XLON 1302578293911383
2025-09-26 09:38:31 BST 26 81.8800 XLON 1302578293911432
2025-09-26 09:38:31 BST 93 81.8800 XLON 1302578293911433
2025-09-26 09:38:31 BST 56 81.8800 XLON 1302578293911434
2025-09-26 09:39:44 BST 93 81.8800 XLON 1302578293911555
2025-09-26 09:39:44 BST 26 81.8800 XLON 1302578293911556
2025-09-26 09:39:44 BST 56 81.8800 XLON 1302578293911557
2025-09-26 09:39:44 BST 118 81.8800 XLON 1302578293911558
2025-09-26 09:40:53 BST 133 81.8400 XLON 1302578293911619
2025-09-26 09:41:12 BST 133 81.8000 XLON 1302578293911655
2025-09-26 09:42:54 BST 128 81.8600 XLON 1302578293911776
2025-09-26 09:45:12 BST 134 81.8600 XLON 1302578293911978
2025-09-26 09:45:44 BST 133 81.8200 XLON 1302578293912016
2025-09-26 09:46:27 BST 57 81.7800 XLON 1302578293912162
2025-09-26 09:46:27 BST 75 81.7800 XLON 1302578293912163
2025-09-26 09:50:46 BST 129 81.7600 XLON 1302578293912571
2025-09-26 09:50:58 BST 28 81.7200 XLON 1302578293912602
2025-09-26 09:50:58 BST 104 81.7200 XLON 1302578293912603
2025-09-26 09:55:34 BST 83 81.7600 XLON 1302578293912840
2025-09-26 09:55:34 BST 33 81.7600 XLON 1302578293912841
2025-09-26 09:55:34 BST 11 81.7600 XLON 1302578293912842
2025-09-26 09:55:35 BST 134 81.7200 XLON 1302578293912850
2025-09-26 09:56:29 BST 129 81.6800 XLON 1302578293912908
2025-09-26 09:56:29 BST 134 81.6400 XLON 1302578293912920
2025-09-26 09:57:20 BST 134 81.6200 XLON 1302578293913034
2025-09-26 09:57:24 BST 130 81.5800 XLON 1302578293913050
2025-09-26 09:57:27 BST 130 81.5400 XLON 1302578293913055
2025-09-26 09:57:35 BST 99 81.5200 XLON 1302578293913080
2025-09-26 09:57:35 BST 30 81.5200 XLON 1302578293913081
2025-09-26 09:58:25 BST 133 81.5200 XLON 1302578293913159
2025-09-26 10:02:01 BST 131 81.5200 XLON 1302578293913589
2025-09-26 10:09:48 BST 55 81.6600 XLON 1302578293914381
2025-09-26 10:09:48 BST 12 81.6600 XLON 1302578293914382
2025-09-26 10:10:24 BST 26 81.6600 XLON 1302578293914447
2025-09-26 10:11:00 BST 56 81.6800 XLON 1302578293914470
2025-09-26 10:11:00 BST 11 81.6800 XLON 1302578293914471
2025-09-26 10:13:28 BST 42 81.8000 XLON 1302578293914610
2025-09-26 10:13:28 BST 93 81.8000 XLON 1302578293914611
2025-09-26 10:13:28 BST 23 81.8000 XLON 1302578293914612
2025-09-26 10:13:38 BST 48 81.8000 XLON 1302578293914620
2025-09-26 10:13:38 BST 20 81.8000 XLON 1302578293914621
2025-09-26 10:17:58 BST 80 81.8800 XLON 1302578293914919
2025-09-26 10:17:58 BST 73 81.8800 XLON 1302578293914920
2025-09-26 10:17:58 BST 28 81.8800 XLON 1302578293914921
2025-09-26 10:19:06 BST 132 81.8600 XLON 1302578293914995
2025-09-26 10:19:06 BST 110 81.8400 XLON 1302578293915000
2025-09-26 10:19:06 BST 2 81.8400 XLON 1302578293915001
2025-09-26 10:19:06 BST 93 81.8600 XLON 1302578293915002
2025-09-26 10:19:06 BST 23 81.8600 XLON 1302578293915003
2025-09-26 10:19:06 BST 56 81.8600 XLON 1302578293915004
2025-09-26 10:19:06 BST 23 81.8600 XLON 1302578293915005
2025-09-26 10:19:06 BST 19 81.8600 XLON 1302578293915006
2025-09-26 10:23:48 BST 129 81.9800 XLON 1302578293915281
2025-09-26 10:24:04 BST 130 81.9400 XLON 1302578293915308
2025-09-26 10:25:00 BST 133 81.9400 XLON 1302578293915432
2025-09-26 10:25:22 BST 134 81.9600 XLON 1302578293915467
2025-09-26 10:26:26 BST 67 81.9400 XLON 1302578293915595
2025-09-26 10:27:09 BST 131 81.9800 XLON 1302578293915646
2025-09-26 10:29:24 BST 127 82.0200 XLON 1302578293915748
2025-09-26 10:29:40 BST 128 81.9800 XLON 1302578293915762
2025-09-26 10:29:40 BST 67 81.9800 XLON 1302578293915763
2025-09-26 10:31:14 BST 32 82.0000 XLON 1302578293915868
2025-09-26 10:31:14 BST 35 82.0000 XLON 1302578293915869
2025-09-26 10:31:15 BST 32 81.9800 XLON 1302578293915871
2025-09-26 10:31:15 BST 98 81.9800 XLON 1302578293915872
2025-09-26 10:33:00 BST 132 81.9800 XLON 1302578293915980
2025-09-26 10:34:51 BST 25 82.0200 XLON 1302578293916088
2025-09-26 10:34:51 BST 133 82.0000 XLON 1302578293916089
2025-09-26 10:36:29 BST 7 82.0200 XLON 1302578293916210
2025-09-26 10:37:30 BST 28 82.0000 XLON 1302578293916274
2025-09-26 10:37:30 BST 56 82.0000 XLON 1302578293916275
2025-09-26 10:37:30 BST 12 82.0000 XLON 1302578293916276
2025-09-26 10:40:03 BST 131 81.9800 XLON 1302578293916532
2025-09-26 10:40:03 BST 110 81.9800 XLON 1302578293916535
2025-09-26 10:40:03 BST 43 81.9800 XLON 1302578293916536
2025-09-26 10:41:00 BST 129 81.9400 XLON 1302578293916643
2025-09-26 10:42:04 BST 34 81.9000 XLON 1302578293916744
2025-09-26 10:42:04 BST 33 81.9000 XLON 1302578293916745
2025-09-26 10:42:26 BST 68 81.8800 XLON 1302578293916754
2025-09-26 10:42:26 BST 64 81.8800 XLON 1302578293916755
2025-09-26 10:45:05 BST 129 81.8800 XLON 1302578293916939
2025-09-26 10:45:05 BST 101 81.8400 XLON 1302578293916944
2025-09-26 10:45:05 BST 29 81.8400 XLON 1302578293916945
2025-09-26 10:50:45 BST 129 81.8600 XLON 1302578293917319
2025-09-26 10:50:45 BST 93 81.8600 XLON 1302578293917322
2025-09-26 10:50:45 BST 90 81.8600 XLON 1302578293917323
2025-09-26 10:50:45 BST 84 81.8600 XLON 1302578293917324
2025-09-26 10:50:45 BST 56 81.8800 XLON 1302578293917325
2025-09-26 10:50:45 BST 3 81.8800 XLON 1302578293917326
2025-09-26 10:51:43 BST 127 81.8800 XLON 1302578293917426
2025-09-26 10:54:14 BST 80 81.8800 XLON 1302578293917613
2025-09-26 10:54:41 BST 134 81.8800 XLON 1302578293917624
2025-09-26 10:55:14 BST 132 81.8800 XLON 1302578293917652
2025-09-26 10:56:55 BST 116 81.8800 XLON 1302578293917776
2025-09-26 10:56:55 BST 16 81.8800 XLON 1302578293917777
2025-09-26 10:58:51 BST 126 81.8400 XLON 1302578293917921
2025-09-26 10:58:51 BST 7 81.8400 XLON 1302578293917922
2025-09-26 10:58:58 BST 52 81.8000 XLON 1302578293917927
2025-09-26 10:58:58 BST 81 81.8000 XLON 1302578293917928
2025-09-26 11:00:43 BST 131 81.8800 XLON 1302578293918166
2025-09-26 11:04:25 BST 28 81.8600 XLON 1302578293918487
2025-09-26 11:04:25 BST 30 81.8600 XLON 1302578293918488
2025-09-26 11:04:25 BST 29 81.8600 XLON 1302578293918489
2025-09-26 11:05:25 BST 128 81.8400 XLON 1302578293918573
2025-09-26 11:06:57 BST 54 81.8000 XLON 1302578293918684
2025-09-26 11:06:57 BST 74 81.8000 XLON 1302578293918685
2025-09-26 11:07:56 BST 130 81.8200 XLON 1302578293918746
2025-09-26 11:12:24 BST 133 81.8600 XLON 1302578293918957
2025-09-26 11:12:24 BST 81 81.8600 XLON 1302578293918959
2025-09-26 11:13:35 BST 131 81.8600 XLON 1302578293919056
2025-09-26 11:19:43 BST 130 81.8200 XLON 1302578293919531
2025-09-26 11:24:02 BST 110 81.8000 XLON 1302578293919811
2025-09-26 11:24:16 BST 51 81.7800 XLON 1302578293919823
2025-09-26 11:24:16 BST 78 81.7800 XLON 1302578293919824
2025-09-26 11:25:20 BST 93 81.7600 XLON 1302578293919923
2025-09-26 11:25:20 BST 81 81.7600 XLON 1302578293919924
2025-09-26 11:25:20 BST 71 81.7600 XLON 1302578293919925
2025-09-26 11:25:20 BST 30 81.7600 XLON 1302578293919926
2025-09-26 11:25:20 BST 51 81.7600 XLON 1302578293919927
2025-09-26 11:25:57 BST 129 81.7200 XLON 1302578293919989
2025-09-26 11:26:00 BST 134 81.6800 XLON 1302578293920001
2025-09-26 11:28:12 BST 8 81.7000 XLON 1302578293920149
2025-09-26 11:29:19 BST 15 81.7000 XLON 1302578293920183
2025-09-26 11:37:28 BST 74 81.7400 XLON 1302578293920629
2025-09-26 11:37:28 BST 32 81.7400 XLON 1302578293920630
2025-09-26 11:37:28 BST 59 81.7400 XLON 1302578293920631
2025-09-26 11:37:40 BST 39 81.7600 XLON 1302578293920658
2025-09-26 11:38:04 BST 116 81.7600 XLON 1302578293920664
2025-09-26 11:38:04 BST 85 81.7600 XLON 1302578293920665
2025-09-26 11:38:04 BST 56 81.7600 XLON 1302578293920666
2025-09-26 11:38:04 BST 10 81.7600 XLON 1302578293920667
2025-09-26 11:38:04 BST 28 81.7600 XLON 1302578293920668
2025-09-26 11:38:04 BST 31 81.7600 XLON 1302578293920669
2025-09-26 11:42:42 BST 133 81.7600 XLON 1302578293920984
2025-09-26 11:42:53 BST 31 81.7600 XLON 1302578293921025
2025-09-26 11:42:53 BST 8 81.7600 XLON 1302578293921026
2025-09-26 11:42:54 BST 7 81.7600 XLON 1302578293921027
2025-09-26 11:42:54 BST 12 81.7600 XLON 1302578293921028
2025-09-26 11:43:03 BST 116 81.7400 XLON 1302578293921033
2025-09-26 11:43:03 BST 90 81.7400 XLON 1302578293921034
2025-09-26 11:43:03 BST 31 81.7600 XLON 1302578293921035
2025-09-26 11:43:03 BST 89 81.7600 XLON 1302578293921036
2025-09-26 11:43:03 BST 7 81.7400 XLON 1302578293921041
2025-09-26 11:44:16 BST 31 81.7400 XLON 1302578293921097
2025-09-26 11:44:16 BST 27 81.7400 XLON 1302578293921098
2025-09-26 11:44:16 BST 116 81.7400 XLON 1302578293921099
2025-09-26 11:44:16 BST 84 81.7400 XLON 1302578293921100
2025-09-26 11:44:25 BST 134 81.7200 XLON 1302578293921116
2025-09-26 11:44:36 BST 128 81.7200 XLON 1302578293921133
2025-09-26 11:48:29 BST 104 81.8000 XLON 1302578293921300
2025-09-26 11:48:29 BST 134 81.7800 XLON 1302578293921304
2025-09-26 11:50:17 BST 129 81.8200 XLON 1302578293921459
2025-09-26 11:51:37 BST 133 81.7800 XLON 1302578293921514
2025-09-26 11:53:51 BST 133 81.8200 XLON 1302578293921648
2025-09-26 11:55:29 BST 104 81.8200 XLON 1302578293921720
2025-09-26 11:58:28 BST 7 81.8200 XLON 1302578293921898
2025-09-26 11:58:34 BST 26 81.8200 XLON 1302578293921904
2025-09-26 11:59:53 BST 23 81.8200 XLON 1302578293921960
2025-09-26 12:00:14 BST 40 81.8200 XLON 1302578293921991
2025-09-26 12:00:14 BST 93 81.8200 XLON 1302578293921992
2025-09-26 12:00:16 BST 87 81.8200 XLON 1302578293922001
2025-09-26 12:00:16 BST 38 81.8200 XLON 1302578293922002
2025-09-26 12:00:16 BST 10 81.8200 XLON 1302578293922003
2025-09-26 12:00:16 BST 21 81.8200 XLON 1302578293922004
2025-09-26 12:00:16 BST 28 81.8200 XLON 1302578293922005
2025-09-26 12:00:16 BST 10 81.8200 XLON 1302578293922006
2025-09-26 12:00:16 BST 25 81.8200 XLON 1302578293922007
2025-09-26 12:01:09 BST 134 81.7800 XLON 1302578293922056
2025-09-26 12:01:27 BST 77 81.7400 XLON 1302578293922085
2025-09-26 12:01:27 BST 55 81.7400 XLON 1302578293922086
2025-09-26 12:02:03 BST 107 81.7200 XLON 1302578293922119
2025-09-26 12:02:03 BST 23 81.7200 XLON 1302578293922120
2025-09-26 12:03:35 BST 134 81.7200 XLON 1302578293922232
2025-09-26 12:05:58 BST 106 81.7600 XLON 1302578293922359
2025-09-26 12:05:58 BST 23 81.7600 XLON 1302578293922360
2025-09-26 12:12:55 BST 131 81.9200 XLON 1302578293922859
2025-09-26 12:12:55 BST 100 81.8800 XLON 1302578293922866
2025-09-26 12:14:46 BST 72 81.9600 XLON 1302578293922977
2025-09-26 12:14:46 BST 36 81.9600 XLON 1302578293922978
2025-09-26 12:14:48 BST 84 81.9600 XLON 1302578293922979
2025-09-26 12:14:48 BST 84 81.9600 XLON 1302578293922980
2025-09-26 12:15:28 BST 52 81.9600 XLON 1302578293923032
2025-09-26 12:15:35 BST 1 81.9600 XLON 1302578293923033
2025-09-26 12:15:36 BST 48 81.9600 XLON 1302578293923034
2025-09-26 12:16:23 BST 71 81.9600 XLON 1302578293923065
2025-09-26 12:16:24 BST 134 81.9200 XLON 1302578293923074
2025-09-26 12:16:24 BST 28 81.8800 XLON 1302578293923084
2025-09-26 12:17:28 BST 131 81.9200 XLON 1302578293923139
2025-09-26 12:17:28 BST 104 81.8800 XLON 1302578293923143
2025-09-26 12:18:16 BST 134 81.9200 XLON 1302578293923169
2025-09-26 12:19:52 BST 131 81.9200 XLON 1302578293923234
2025-09-26 12:19:55 BST 28 81.8800 XLON 1302578293923255
2025-09-26 12:20:03 BST 129 81.8400 XLON 1302578293923263
2025-09-26 12:25:17 BST 134 81.8600 XLON 1302578293923486
2025-09-26 12:26:33 BST 47 81.8600 XLON 1302578293923620
2025-09-26 12:26:33 BST 87 81.8600 XLON 1302578293923621
2025-09-26 12:29:40 BST 132 81.8200 XLON 1302578293923836
2025-09-26 12:31:44 BST 129 81.8400 XLON 1302578293924083
2025-09-26 12:32:14 BST 128 81.7800 XLON 1302578293924122
2025-09-26 12:33:55 BST 132 81.8800 XLON 1302578293924200
2025-09-26 12:36:24 BST 131 81.8800 XLON 1302578293924391
2025-09-26 12:37:00 BST 133 81.8400 XLON 1302578293924435
2025-09-26 12:38:44 BST 132 81.7800 XLON 1302578293924549
2025-09-26 12:39:50 BST 129 81.7400 XLON 1302578293924647
2025-09-26 12:40:24 BST 134 81.6800 XLON 1302578293924703
2025-09-26 12:41:30 BST 55 81.6400 XLON 1302578293924769
2025-09-26 12:41:30 BST 77 81.6400 XLON 1302578293924770
2025-09-26 12:46:00 BST 134 81.6000 XLON 1302578293925015
2025-09-26 12:48:04 BST 134 81.5800 XLON 1302578293925173
2025-09-26 12:48:04 BST 132 81.5400 XLON 1302578293925184
2025-09-26 12:48:04 BST 129 81.5000 XLON 1302578293925195
2025-09-26 12:48:05 BST 133 81.5000 XLON 1302578293925214
2025-09-26 12:52:56 BST 127 81.6200 XLON 1302578293925622
2025-09-26 12:52:59 BST 129 81.5800 XLON 1302578293925629
2025-09-26 12:54:34 BST 128 81.6000 XLON 1302578293925734
2025-09-26 12:55:44 BST 129 81.6400 XLON 1302578293925805
2025-09-26 12:55:45 BST 130 81.6000 XLON 1302578293925812
2025-09-26 12:57:22 BST 128 81.6200 XLON 1302578293925907
2025-09-26 12:58:15 BST 134 81.6600 XLON 1302578293925988
2025-09-26 12:59:38 BST 106 81.6600 XLON 1302578293926078
2025-09-26 12:59:38 BST 23 81.6600 XLON 1302578293926079
2025-09-26 13:00:06 BST 128 81.6200 XLON 1302578293926200
2025-09-26 13:00:06 BST 134 81.5800 XLON 1302578293926203
2025-09-26 13:00:51 BST 128 81.6000 XLON 1302578293926242
2025-09-26 13:01:30 BST 60 81.6000 XLON 1302578293926271
2025-09-26 13:01:30 BST 67 81.6000 XLON 1302578293926272
2025-09-26 13:02:17 BST 133 81.6400 XLON 1302578293926329
2025-09-26 13:02:53 BST 134 81.6000 XLON 1302578293926346
2025-09-26 13:09:35 BST 127 81.7200 XLON 1302578293926848
2025-09-26 13:10:07 BST 128 81.7600 XLON 1302578293926897
2025-09-26 13:11:32 BST 130 81.7200 XLON 1302578293927009
2025-09-26 13:12:20 BST 130 81.7200 XLON 1302578293927074
2025-09-26 13:15:47 BST 131 81.7400 XLON 1302578293927261
2025-09-26 13:19:04 BST 87 81.8000 XLON 1302578293927537
2025-09-26 13:19:04 BST 29 81.8000 XLON 1302578293927538
2025-09-26 13:20:04 BST 78 81.8000 XLON 1302578293927644
2025-09-26 13:20:44 BST 87 81.8000 XLON 1302578293927698
2025-09-26 13:20:44 BST 41 81.8000 XLON 1302578293927699
2025-09-26 13:21:13 BST 127 81.7800 XLON 1302578293927740
2025-09-26 13:21:14 BST 131 81.7400 XLON 1302578293927747
2025-09-26 13:25:59 BST 87 81.7800 XLON 1302578293928034
2025-09-26 13:26:09 BST 59 81.8000 XLON 1302578293928047
2025-09-26 13:26:09 BST 31 81.8000 XLON 1302578293928048
2025-09-26 13:26:09 BST 13 81.8000 XLON 1302578293928049
2025-09-26 13:26:09 BST 28 81.8000 XLON 1302578293928050
2025-09-26 13:26:09 BST 87 81.8000 XLON 1302578293928051
2025-09-26 13:26:09 BST 68 81.8000 XLON 1302578293928052
2025-09-26 13:26:09 BST 10 81.8000 XLON 1302578293928053
2025-09-26 13:26:09 BST 30 81.8000 XLON 1302578293928054
2025-09-26 13:26:46 BST 132 81.8000 XLON 1302578293928100
2025-09-26 13:33:05 BST 87 81.9400 XLON 1302578293928830
2025-09-26 13:33:05 BST 23 81.9400 XLON 1302578293928831
2025-09-26 13:33:05 BST 96 81.9400 XLON 1302578293928832
2025-09-26 13:33:53 BST 109 81.9400 XLON 1302578293928907
2025-09-26 13:33:53 BST 42 81.9400 XLON 1302578293928908
2025-09-26 13:33:53 BST 78 81.9400 XLON 1302578293928909
2025-09-26 13:35:27 BST 84 82.1000 XLON 1302578293929146
2025-09-26 13:35:27 BST 24 82.1000 XLON 1302578293929147
2025-09-26 13:35:29 BST 5 82.1000 XLON 1302578293929156
2025-09-26 13:35:34 BST 63 82.1000 XLON 1302578293929166
2025-09-26 13:35:34 BST 24 82.1000 XLON 1302578293929167
2025-09-26 13:35:38 BST 65 82.1000 XLON 1302578293929169
2025-09-26 13:35:41 BST 65 82.1000 XLON 1302578293929172
2025-09-26 13:37:03 BST 128 82.1000 XLON 1302578293929292
2025-09-26 13:37:27 BST 127 82.1200 XLON 1302578293929413
2025-09-26 13:37:58 BST 130 82.0800 XLON 1302578293929494
2025-09-26 13:39:46 BST 74 82.1000 XLON 1302578293929758
2025-09-26 13:39:46 BST 28 82.1000 XLON 1302578293929759
2025-09-26 13:40:16 BST 93 82.1200 XLON 1302578293929809
2025-09-26 13:40:54 BST 50 82.1000 XLON 1302578293929899
2025-09-26 13:41:26 BST 131 82.0800 XLON 1302578293929965
2025-09-26 13:42:37 BST 15 82.1000 XLON 1302578293930079
2025-09-26 13:42:38 BST 32 82.1000 XLON 1302578293930080
2025-09-26 13:44:14 BST 131 82.1600 XLON 1302578293930253
2025-09-26 13:44:25 BST 60 82.1600 XLON 1302578293930280
2025-09-26 13:44:25 BST 19 82.1600 XLON 1302578293930281
2025-09-26 13:44:40 BST 90 82.1400 XLON 1302578293930337
2025-09-26 13:44:56 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-26 08:39:16 BST 127 81.5800 XLON 1302578293905992
2025-09-26 08:39:25 BST 127 81.5800 XLON 1302578293906011
2025-09-26 08:46:21 BST 109 81.8400 XLON 1302578293907043
2025-09-26 08:46:21 BST 24 81.8400 XLON 1302578293907044
2025-09-26 08:48:22 BST 131 81.9200 XLON 1302578293907246
2025-09-26 08:48:23 BST 128 81.8800 XLON 1302578293907254
2025-09-26 08:49:07 BST 134 81.8400 XLON 1302578293907322
2025-09-26 08:53:09 BST 129 81.9600 XLON 1302578293907649
2025-09-26 08:56:13 BST 134 82.1200 XLON 1302578293907930
2025-09-26 08:56:15 BST 47 82.0800 XLON 1302578293907932
2025-09-26 08:56:15 BST 80 82.0800 XLON 1302578293907933
2025-09-26 08:56:25 BST 79 82.0400 XLON 1302578293907949
2025-09-26 08:56:25 BST 49 82.0400 XLON 1302578293907950
2025-09-26 08:56:54 BST 133 82.0400 XLON 1302578293908027
2025-09-26 08:58:00 BST 134 82.0800 XLON 1302578293908066
2025-09-26 09:00:37 BST 128 82.0400 XLON 1302578293908301
2025-09-26 09:00:53 BST 133 81.9800 XLON 1302578293908343
2025-09-26 09:01:16 BST 133 81.9400 XLON 1302578293908395
2025-09-26 09:01:55 BST 128 81.8800 XLON 1302578293908456
2025-09-26 09:04:43 BST 124 81.9600 XLON 1302578293908755
2025-09-26 09:04:43 BST 6 81.9600 XLON 1302578293908756
2025-09-26 09:09:30 BST 128 82.0000 XLON 1302578293909337
2025-09-26 09:09:30 BST 80 82.0000 XLON 1302578293909341
2025-09-26 09:09:30 BST 74 82.0000 XLON 1302578293909342
2025-09-26 09:09:30 BST 47 82.0000 XLON 1302578293909343
2025-09-26 09:09:30 BST 73 82.0000 XLON 1302578293909344
2025-09-26 09:13:40 BST 134 82.0000 XLON 1302578293909585
2025-09-26 09:15:23 BST 15 82.0000 XLON 1302578293909754
2025-09-26 09:15:45 BST 118 82.0000 XLON 1302578293909790
2025-09-26 09:15:48 BST 74 82.0000 XLON 1302578293909795
2025-09-26 09:15:48 BST 16 82.0000 XLON 1302578293909796
2025-09-26 09:15:48 BST 85 82.0000 XLON 1302578293909797
2025-09-26 09:15:48 BST 28 82.0000 XLON 1302578293909798
2025-09-26 09:15:48 BST 83 82.0000 XLON 1302578293909799
2025-09-26 09:15:48 BST 27 82.0000 XLON 1302578293909800
2025-09-26 09:15:48 BST 1 82.0000 XLON 1302578293909801
2025-09-26 09:16:39 BST 55 82.0000 XLON 1302578293909882
2025-09-26 09:16:39 BST 72 82.0000 XLON 1302578293909883
2025-09-26 09:17:51 BST 129 81.9600 XLON 1302578293910003
2025-09-26 09:20:36 BST 134 81.9800 XLON 1302578293910198
2025-09-26 09:21:11 BST 130 81.9200 XLON 1302578293910267
2025-09-26 09:23:55 BST 32 81.9400 XLON 1302578293910443
2025-09-26 09:24:10 BST 130 81.9200 XLON 1302578293910450
2025-09-26 09:24:43 BST 128 81.9200 XLON 1302578293910515
2025-09-26 09:25:19 BST 109 81.9000 XLON 1302578293910563
2025-09-26 09:25:19 BST 23 81.9000 XLON 1302578293910564
2025-09-26 09:27:00 BST 127 81.9000 XLON 1302578293910670
2025-09-26 09:31:40 BST 132 81.9000 XLON 1302578293910994
2025-09-26 09:32:09 BST 35 81.8800 XLON 1302578293911030
2025-09-26 09:35:05 BST 111 81.8600 XLON 1302578293911188
2025-09-26 09:35:05 BST 23 81.8600 XLON 1302578293911189
2025-09-26 09:36:13 BST 31 81.8400 XLON 1302578293911278
2025-09-26 09:36:35 BST 80 81.8400 XLON 1302578293911315
2025-09-26 09:36:35 BST 93 81.8400 XLON 1302578293911316
2025-09-26 09:36:35 BST 26 81.8400 XLON 1302578293911317
2025-09-26 09:36:35 BST 60 81.8400 XLON 1302578293911318
2025-09-26 09:37:20 BST 106 81.8400 XLON 1302578293911382
2025-09-26 09:37:20 BST 23 81.8400 XLON 1302578293911383
2025-09-26 09:38:31 BST 26 81.8800 XLON 1302578293911432
2025-09-26 09:38:31 BST 93 81.8800 XLON 1302578293911433
2025-09-26 09:38:31 BST 56 81.8800 XLON 1302578293911434
2025-09-26 09:39:44 BST 93 81.8800 XLON 1302578293911555
2025-09-26 09:39:44 BST 26 81.8800 XLON 1302578293911556
2025-09-26 09:39:44 BST 56 81.8800 XLON 1302578293911557
2025-09-26 09:39:44 BST 118 81.8800 XLON 1302578293911558
2025-09-26 09:40:53 BST 133 81.8400 XLON 1302578293911619
2025-09-26 09:41:12 BST 133 81.8000 XLON 1302578293911655
2025-09-26 09:42:54 BST 128 81.8600 XLON 1302578293911776
2025-09-26 09:45:12 BST 134 81.8600 XLON 1302578293911978
2025-09-26 09:45:44 BST 133 81.8200 XLON 1302578293912016
2025-09-26 09:46:27 BST 57 81.7800 XLON 1302578293912162
2025-09-26 09:46:27 BST 75 81.7800 XLON 1302578293912163
2025-09-26 09:50:46 BST 129 81.7600 XLON 1302578293912571
2025-09-26 09:50:58 BST 28 81.7200 XLON 1302578293912602
2025-09-26 09:50:58 BST 104 81.7200 XLON 1302578293912603
2025-09-26 09:55:34 BST 83 81.7600 XLON 1302578293912840
2025-09-26 09:55:34 BST 33 81.7600 XLON 1302578293912841
2025-09-26 09:55:34 BST 11 81.7600 XLON 1302578293912842
2025-09-26 09:55:35 BST 134 81.7200 XLON 1302578293912850
2025-09-26 09:56:29 BST 129 81.6800 XLON 1302578293912908
2025-09-26 09:56:29 BST 134 81.6400 XLON 1302578293912920
2025-09-26 09:57:20 BST 134 81.6200 XLON 1302578293913034
2025-09-26 09:57:24 BST 130 81.5800 XLON 1302578293913050
2025-09-26 09:57:27 BST 130 81.5400 XLON 1302578293913055
2025-09-26 09:57:35 BST 99 81.5200 XLON 1302578293913080
2025-09-26 09:57:35 BST 30 81.5200 XLON 1302578293913081
2025-09-26 09:58:25 BST 133 81.5200 XLON 1302578293913159
2025-09-26 10:02:01 BST 131 81.5200 XLON 1302578293913589
2025-09-26 10:09:48 BST 55 81.6600 XLON 1302578293914381
2025-09-26 10:09:48 BST 12 81.6600 XLON 1302578293914382
2025-09-26 10:10:24 BST 26 81.6600 XLON 1302578293914447
2025-09-26 10:11:00 BST 56 81.6800 XLON 1302578293914470
2025-09-26 10:11:00 BST 11 81.6800 XLON 1302578293914471
2025-09-26 10:13:28 BST 42 81.8000 XLON 1302578293914610
2025-09-26 10:13:28 BST 93 81.8000 XLON 1302578293914611
2025-09-26 10:13:28 BST 23 81.8000 XLON 1302578293914612
2025-09-26 10:13:38 BST 48 81.8000 XLON 1302578293914620
2025-09-26 10:13:38 BST 20 81.8000 XLON 1302578293914621
2025-09-26 10:17:58 BST 80 81.8800 XLON 1302578293914919
2025-09-26 10:17:58 BST 73 81.8800 XLON 1302578293914920
2025-09-26 10:17:58 BST 28 81.8800 XLON 1302578293914921
2025-09-26 10:19:06 BST 132 81.8600 XLON 1302578293914995
2025-09-26 10:19:06 BST 110 81.8400 XLON 1302578293915000
2025-09-26 10:19:06 BST 2 81.8400 XLON 1302578293915001
2025-09-26 10:19:06 BST 93 81.8600 XLON 1302578293915002
2025-09-26 10:19:06 BST 23 81.8600 XLON 1302578293915003
2025-09-26 10:19:06 BST 56 81.8600 XLON 1302578293915004
2025-09-26 10:19:06 BST 23 81.8600 XLON 1302578293915005
2025-09-26 10:19:06 BST 19 81.8600 XLON 1302578293915006
2025-09-26 10:23:48 BST 129 81.9800 XLON 1302578293915281
2025-09-26 10:24:04 BST 130 81.9400 XLON 1302578293915308
2025-09-26 10:25:00 BST 133 81.9400 XLON 1302578293915432
2025-09-26 10:25:22 BST 134 81.9600 XLON 1302578293915467
2025-09-26 10:26:26 BST 67 81.9400 XLON 1302578293915595
2025-09-26 10:27:09 BST 131 81.9800 XLON 1302578293915646
2025-09-26 10:29:24 BST 127 82.0200 XLON 1302578293915748
2025-09-26 10:29:40 BST 128 81.9800 XLON 1302578293915762
2025-09-26 10:29:40 BST 67 81.9800 XLON 1302578293915763
2025-09-26 10:31:14 BST 32 82.0000 XLON 1302578293915868
2025-09-26 10:31:14 BST 35 82.0000 XLON 1302578293915869
2025-09-26 10:31:15 BST 32 81.9800 XLON 1302578293915871
2025-09-26 10:31:15 BST 98 81.9800 XLON 1302578293915872
2025-09-26 10:33:00 BST 132 81.9800 XLON 1302578293915980
2025-09-26 10:34:51 BST 25 82.0200 XLON 1302578293916088
2025-09-26 10:34:51 BST 133 82.0000 XLON 1302578293916089
2025-09-26 10:36:29 BST 7 82.0200 XLON 1302578293916210
2025-09-26 10:37:30 BST 28 82.0000 XLON 1302578293916274
2025-09-26 10:37:30 BST 56 82.0000 XLON 1302578293916275
2025-09-26 10:37:30 BST 12 82.0000 XLON 1302578293916276
2025-09-26 10:40:03 BST 131 81.9800 XLON 1302578293916532
2025-09-26 10:40:03 BST 110 81.9800 XLON 1302578293916535
2025-09-26 10:40:03 BST 43 81.9800 XLON 1302578293916536
2025-09-26 10:41:00 BST 129 81.9400 XLON 1302578293916643
2025-09-26 10:42:04 BST 34 81.9000 XLON 1302578293916744
2025-09-26 10:42:04 BST 33 81.9000 XLON 1302578293916745
2025-09-26 10:42:26 BST 68 81.8800 XLON 1302578293916754
2025-09-26 10:42:26 BST 64 81.8800 XLON 1302578293916755
2025-09-26 10:45:05 BST 129 81.8800 XLON 1302578293916939
2025-09-26 10:45:05 BST 101 81.8400 XLON 1302578293916944
2025-09-26 10:45:05 BST 29 81.8400 XLON 1302578293916945
2025-09-26 10:50:45 BST 129 81.8600 XLON 1302578293917319
2025-09-26 10:50:45 BST 93 81.8600 XLON 1302578293917322
2025-09-26 10:50:45 BST 90 81.8600 XLON 1302578293917323
2025-09-26 10:50:45 BST 84 81.8600 XLON 1302578293917324
2025-09-26 10:50:45 BST 56 81.8800 XLON 1302578293917325
2025-09-26 10:50:45 BST 3 81.8800 XLON 1302578293917326
2025-09-26 10:51:43 BST 127 81.8800 XLON 1302578293917426
2025-09-26 10:54:14 BST 80 81.8800 XLON 1302578293917613
2025-09-26 10:54:41 BST 134 81.8800 XLON 1302578293917624
2025-09-26 10:55:14 BST 132 81.8800 XLON 1302578293917652
2025-09-26 10:56:55 BST 116 81.8800 XLON 1302578293917776
2025-09-26 10:56:55 BST 16 81.8800 XLON 1302578293917777
2025-09-26 10:58:51 BST 126 81.8400 XLON 1302578293917921
2025-09-26 10:58:51 BST 7 81.8400 XLON 1302578293917922
2025-09-26 10:58:58 BST 52 81.8000 XLON 1302578293917927
2025-09-26 10:58:58 BST 81 81.8000 XLON 1302578293917928
2025-09-26 11:00:43 BST 131 81.8800 XLON 1302578293918166
2025-09-26 11:04:25 BST 28 81.8600 XLON 1302578293918487
2025-09-26 11:04:25 BST 30 81.8600 XLON 1302578293918488
2025-09-26 11:04:25 BST 29 81.8600 XLON 1302578293918489
2025-09-26 11:05:25 BST 128 81.8400 XLON 1302578293918573
2025-09-26 11:06:57 BST 54 81.8000 XLON 1302578293918684
2025-09-26 11:06:57 BST 74 81.8000 XLON 1302578293918685
2025-09-26 11:07:56 BST 130 81.8200 XLON 1302578293918746
2025-09-26 11:12:24 BST 133 81.8600 XLON 1302578293918957
2025-09-26 11:12:24 BST 81 81.8600 XLON 1302578293918959
2025-09-26 11:13:35 BST 131 81.8600 XLON 1302578293919056
2025-09-26 11:19:43 BST 130 81.8200 XLON 1302578293919531
2025-09-26 11:24:02 BST 110 81.8000 XLON 1302578293919811
2025-09-26 11:24:16 BST 51 81.7800 XLON 1302578293919823
2025-09-26 11:24:16 BST 78 81.7800 XLON 1302578293919824
2025-09-26 11:25:20 BST 93 81.7600 XLON 1302578293919923
2025-09-26 11:25:20 BST 81 81.7600 XLON 1302578293919924
2025-09-26 11:25:20 BST 71 81.7600 XLON 1302578293919925
2025-09-26 11:25:20 BST 30 81.7600 XLON 1302578293919926
2025-09-26 11:25:20 BST 51 81.7600 XLON 1302578293919927
2025-09-26 11:25:57 BST 129 81.7200 XLON 1302578293919989
2025-09-26 11:26:00 BST 134 81.6800 XLON 1302578293920001
2025-09-26 11:28:12 BST 8 81.7000 XLON 1302578293920149
2025-09-26 11:29:19 BST 15 81.7000 XLON 1302578293920183
2025-09-26 11:37:28 BST 74 81.7400 XLON 1302578293920629
2025-09-26 11:37:28 BST 32 81.7400 XLON 1302578293920630
2025-09-26 11:37:28 BST 59 81.7400 XLON 1302578293920631
2025-09-26 11:37:40 BST 39 81.7600 XLON 1302578293920658
2025-09-26 11:38:04 BST 116 81.7600 XLON 1302578293920664
2025-09-26 11:38:04 BST 85 81.7600 XLON 1302578293920665
2025-09-26 11:38:04 BST 56 81.7600 XLON 1302578293920666
2025-09-26 11:38:04 BST 10 81.7600 XLON 1302578293920667
2025-09-26 11:38:04 BST 28 81.7600 XLON 1302578293920668
2025-09-26 11:38:04 BST 31 81.7600 XLON 1302578293920669
2025-09-26 11:42:42 BST 133 81.7600 XLON 1302578293920984
2025-09-26 11:42:53 BST 31 81.7600 XLON 1302578293921025
2025-09-26 11:42:53 BST 8 81.7600 XLON 1302578293921026
2025-09-26 11:42:54 BST 7 81.7600 XLON 1302578293921027
2025-09-26 11:42:54 BST 12 81.7600 XLON 1302578293921028
2025-09-26 11:43:03 BST 116 81.7400 XLON 1302578293921033
2025-09-26 11:43:03 BST 90 81.7400 XLON 1302578293921034
2025-09-26 11:43:03 BST 31 81.7600 XLON 1302578293921035
2025-09-26 11:43:03 BST 89 81.7600 XLON 1302578293921036
2025-09-26 11:43:03 BST 7 81.7400 XLON 1302578293921041
2025-09-26 11:44:16 BST 31 81.7400 XLON 1302578293921097
2025-09-26 11:44:16 BST 27 81.7400 XLON 1302578293921098
2025-09-26 11:44:16 BST 116 81.7400 XLON 1302578293921099
2025-09-26 11:44:16 BST 84 81.7400 XLON 1302578293921100
2025-09-26 11:44:25 BST 134 81.7200 XLON 1302578293921116
2025-09-26 11:44:36 BST 128 81.7200 XLON 1302578293921133
2025-09-26 11:48:29 BST 104 81.8000 XLON 1302578293921300
2025-09-26 11:48:29 BST 134 81.7800 XLON 1302578293921304
2025-09-26 11:50:17 BST 129 81.8200 XLON 1302578293921459
2025-09-26 11:51:37 BST 133 81.7800 XLON 1302578293921514
2025-09-26 11:53:51 BST 133 81.8200 XLON 1302578293921648
2025-09-26 11:55:29 BST 104 81.8200 XLON 1302578293921720
2025-09-26 11:58:28 BST 7 81.8200 XLON 1302578293921898
2025-09-26 11:58:34 BST 26 81.8200 XLON 1302578293921904
2025-09-26 11:59:53 BST 23 81.8200 XLON 1302578293921960
2025-09-26 12:00:14 BST 40 81.8200 XLON 1302578293921991
2025-09-26 12:00:14 BST 93 81.8200 XLON 1302578293921992
2025-09-26 12:00:16 BST 87 81.8200 XLON 1302578293922001
2025-09-26 12:00:16 BST 38 81.8200 XLON 1302578293922002
2025-09-26 12:00:16 BST 10 81.8200 XLON 1302578293922003
2025-09-26 12:00:16 BST 21 81.8200 XLON 1302578293922004
2025-09-26 12:00:16 BST 28 81.8200 XLON 1302578293922005
2025-09-26 12:00:16 BST 10 81.8200 XLON 1302578293922006
2025-09-26 12:00:16 BST 25 81.8200 XLON 1302578293922007
2025-09-26 12:01:09 BST 134 81.7800 XLON 1302578293922056
2025-09-26 12:01:27 BST 77 81.7400 XLON 1302578293922085
2025-09-26 12:01:27 BST 55 81.7400 XLON 1302578293922086
2025-09-26 12:02:03 BST 107 81.7200 XLON 1302578293922119
2025-09-26 12:02:03 BST 23 81.7200 XLON 1302578293922120
2025-09-26 12:03:35 BST 134 81.7200 XLON 1302578293922232
2025-09-26 12:05:58 BST 106 81.7600 XLON 1302578293922359
2025-09-26 12:05:58 BST 23 81.7600 XLON 1302578293922360
2025-09-26 12:12:55 BST 131 81.9200 XLON 1302578293922859
2025-09-26 12:12:55 BST 100 81.8800 XLON 1302578293922866
2025-09-26 12:14:46 BST 72 81.9600 XLON 1302578293922977
2025-09-26 12:14:46 BST 36 81.9600 XLON 1302578293922978
2025-09-26 12:14:48 BST 84 81.9600 XLON 1302578293922979
2025-09-26 12:14:48 BST 84 81.9600 XLON 1302578293922980
2025-09-26 12:15:28 BST 52 81.9600 XLON 1302578293923032
2025-09-26 12:15:35 BST 1 81.9600 XLON 1302578293923033
2025-09-26 12:15:36 BST 48 81.9600 XLON 1302578293923034
2025-09-26 12:16:23 BST 71 81.9600 XLON 1302578293923065
2025-09-26 12:16:24 BST 134 81.9200 XLON 1302578293923074
2025-09-26 12:16:24 BST 28 81.8800 XLON 1302578293923084
2025-09-26 12:17:28 BST 131 81.9200 XLON 1302578293923139
2025-09-26 12:17:28 BST 104 81.8800 XLON 1302578293923143
2025-09-26 12:18:16 BST 134 81.9200 XLON 1302578293923169
2025-09-26 12:19:52 BST 131 81.9200 XLON 1302578293923234
2025-09-26 12:19:55 BST 28 81.8800 XLON 1302578293923255
2025-09-26 12:20:03 BST 129 81.8400 XLON 1302578293923263
2025-09-26 12:25:17 BST 134 81.8600 XLON 1302578293923486
2025-09-26 12:26:33 BST 47 81.8600 XLON 1302578293923620
2025-09-26 12:26:33 BST 87 81.8600 XLON 1302578293923621
2025-09-26 12:29:40 BST 132 81.8200 XLON 1302578293923836
2025-09-26 12:31:44 BST 129 81.8400 XLON 1302578293924083
2025-09-26 12:32:14 BST 128 81.7800 XLON 1302578293924122
2025-09-26 12:33:55 BST 132 81.8800 XLON 1302578293924200
2025-09-26 12:36:24 BST 131 81.8800 XLON 1302578293924391
2025-09-26 12:37:00 BST 133 81.8400 XLON 1302578293924435
2025-09-26 12:38:44 BST 132 81.7800 XLON 1302578293924549
2025-09-26 12:39:50 BST 129 81.7400 XLON 1302578293924647
2025-09-26 12:40:24 BST 134 81.6800 XLON 1302578293924703
2025-09-26 12:41:30 BST 55 81.6400 XLON 1302578293924769
2025-09-26 12:41:30 BST 77 81.6400 XLON 1302578293924770
2025-09-26 12:46:00 BST 134 81.6000 XLON 1302578293925015
2025-09-26 12:48:04 BST 134 81.5800 XLON 1302578293925173
2025-09-26 12:48:04 BST 132 81.5400 XLON 1302578293925184
2025-09-26 12:48:04 BST 129 81.5000 XLON 1302578293925195
2025-09-26 12:48:05 BST 133 81.5000 XLON 1302578293925214
2025-09-26 12:52:56 BST 127 81.6200 XLON 1302578293925622
2025-09-26 12:52:59 BST 129 81.5800 XLON 1302578293925629
2025-09-26 12:54:34 BST 128 81.6000 XLON 1302578293925734
2025-09-26 12:55:44 BST 129 81.6400 XLON 1302578293925805
2025-09-26 12:55:45 BST 130 81.6000 XLON 1302578293925812
2025-09-26 12:57:22 BST 128 81.6200 XLON 1302578293925907
2025-09-26 12:58:15 BST 134 81.6600 XLON 1302578293925988
2025-09-26 12:59:38 BST 106 81.6600 XLON 1302578293926078
2025-09-26 12:59:38 BST 23 81.6600 XLON 1302578293926079
2025-09-26 13:00:06 BST 128 81.6200 XLON 1302578293926200
2025-09-26 13:00:06 BST 134 81.5800 XLON 1302578293926203
2025-09-26 13:00:51 BST 128 81.6000 XLON 1302578293926242
2025-09-26 13:01:30 BST 60 81.6000 XLON 1302578293926271
2025-09-26 13:01:30 BST 67 81.6000 XLON 1302578293926272
2025-09-26 13:02:17 BST 133 81.6400 XLON 1302578293926329
2025-09-26 13:02:53 BST 134 81.6000 XLON 1302578293926346
2025-09-26 13:09:35 BST 127 81.7200 XLON 1302578293926848
2025-09-26 13:10:07 BST 128 81.7600 XLON 1302578293926897
2025-09-26 13:11:32 BST 130 81.7200 XLON 1302578293927009
2025-09-26 13:12:20 BST 130 81.7200 XLON 1302578293927074
2025-09-26 13:15:47 BST 131 81.7400 XLON 1302578293927261
2025-09-26 13:19:04 BST 87 81.8000 XLON 1302578293927537
2025-09-26 13:19:04 BST 29 81.8000 XLON 1302578293927538
2025-09-26 13:20:04 BST 78 81.8000 XLON 1302578293927644
2025-09-26 13:20:44 BST 87 81.8000 XLON 1302578293927698
2025-09-26 13:20:44 BST 41 81.8000 XLON 1302578293927699
2025-09-26 13:21:13 BST 127 81.7800 XLON 1302578293927740
2025-09-26 13:21:14 BST 131 81.7400 XLON 1302578293927747
2025-09-26 13:25:59 BST 87 81.7800 XLON 1302578293928034
2025-09-26 13:26:09 BST 59 81.8000 XLON 1302578293928047
2025-09-26 13:26:09 BST 31 81.8000 XLON 1302578293928048
2025-09-26 13:26:09 BST 13 81.8000 XLON 1302578293928049
2025-09-26 13:26:09 BST 28 81.8000 XLON 1302578293928050
2025-09-26 13:26:09 BST 87 81.8000 XLON 1302578293928051
2025-09-26 13:26:09 BST 68 81.8000 XLON 1302578293928052
2025-09-26 13:26:09 BST 10 81.8000 XLON 1302578293928053
2025-09-26 13:26:09 BST 30 81.8000 XLON 1302578293928054
2025-09-26 13:26:46 BST 132 81.8000 XLON 1302578293928100
2025-09-26 13:33:05 BST 87 81.9400 XLON 1302578293928830
2025-09-26 13:33:05 BST 23 81.9400 XLON 1302578293928831
2025-09-26 13:33:05 BST 96 81.9400 XLON 1302578293928832
2025-09-26 13:33:53 BST 109 81.9400 XLON 1302578293928907
2025-09-26 13:33:53 BST 42 81.9400 XLON 1302578293928908
2025-09-26 13:33:53 BST 78 81.9400 XLON 1302578293928909
2025-09-26 13:35:27 BST 84 82.1000 XLON 1302578293929146
2025-09-26 13:35:27 BST 24 82.1000 XLON 1302578293929147
2025-09-26 13:35:29 BST 5 82.1000 XLON 1302578293929156
2025-09-26 13:35:34 BST 63 82.1000 XLON 1302578293929166
2025-09-26 13:35:34 BST 24 82.1000 XLON 1302578293929167
2025-09-26 13:35:38 BST 65 82.1000 XLON 1302578293929169
2025-09-26 13:35:41 BST 65 82.1000 XLON 1302578293929172
2025-09-26 13:37:03 BST 128 82.1000 XLON 1302578293929292
2025-09-26 13:37:27 BST 127 82.1200 XLON 1302578293929413
2025-09-26 13:37:58 BST 130 82.0800 XLON 1302578293929494
2025-09-26 13:39:46 BST 74 82.1000 XLON 1302578293929758
2025-09-26 13:39:46 BST 28 82.1000 XLON 1302578293929759
2025-09-26 13:40:16 BST 93 82.1200 XLON 1302578293929809
2025-09-26 13:40:54 BST 50 82.1000 XLON 1302578293929899
2025-09-26 13:41:26 BST 131 82.0800 XLON 1302578293929965
2025-09-26 13:42:37 BST 15 82.1000 XLON 1302578293930079
2025-09-26 13:42:38 BST 32 82.1000 XLON 1302578293930080
2025-09-26 13:44:14 BST 131 82.1600 XLON 1302578293930253
2025-09-26 13:44:25 BST 60 82.1600 XLON 1302578293930280
2025-09-26 13:44:25 BST 19 82.1600 XLON 1302578293930281
2025-09-26 13:44:40 BST 90 82.1400 XLON 1302578293930337
2025-09-26 13:44:56 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-26 08:39:16 BST 127 81.5800 XLON 1302578293905992
2025-09-26 08:39:25 BST 127 81.5800 XLON 1302578293906011
2025-09-26 08:46:21 BST 109 81.8400 XLON 1302578293907043
2025-09-26 08:46:21 BST 24 81.8400 XLON 1302578293907044
2025-09-26 08:48:22 BST 131 81.9200 XLON 1302578293907246
2025-09-26 08:48:23 BST 128 81.8800 XLON 1302578293907254
2025-09-26 08:49:07 BST 134 81.8400 XLON 1302578293907322
2025-09-26 08:53:09 BST 129 81.9600 XLON 1302578293907649
2025-09-26 08:56:13 BST 134 82.1200 XLON 1302578293907930
2025-09-26 08:56:15 BST 47 82.0800 XLON 1302578293907932
2025-09-26 08:56:15 BST 80 82.0800 XLON 1302578293907933
2025-09-26 08:56:25 BST 79 82.0400 XLON 1302578293907949
2025-09-26 08:56:25 BST 49 82.0400 XLON 1302578293907950
2025-09-26 08:56:54 BST 133 82.0400 XLON 1302578293908027
2025-09-26 08:58:00 BST 134 82.0800 XLON 1302578293908066
2025-09-26 09:00:37 BST 128 82.0400 XLON 1302578293908301
2025-09-26 09:00:53 BST 133 81.9800 XLON 1302578293908343
2025-09-26 09:01:16 BST 133 81.9400 XLON 1302578293908395
2025-09-26 09:01:55 BST 128 81.8800 XLON 1302578293908456
2025-09-26 09:04:43 BST 124 81.9600 XLON 1302578293908755
2025-09-26 09:04:43 BST 6 81.9600 XLON 1302578293908756
2025-09-26 09:09:30 BST 128 82.0000 XLON 1302578293909337
2025-09-26 09:09:30 BST 80 82.0000 XLON 1302578293909341
2025-09-26 09:09:30 BST 74 82.0000 XLON 1302578293909342
2025-09-26 09:09:30 BST 47 82.0000 XLON 1302578293909343
2025-09-26 09:09:30 BST 73 82.0000 XLON 1302578293909344
2025-09-26 09:13:40 BST 134 82.0000 XLON 1302578293909585
2025-09-26 09:15:23 BST 15 82.0000 XLON 1302578293909754
2025-09-26 09:15:45 BST 118 82.0000 XLON 1302578293909790
2025-09-26 09:15:48 BST 74 82.0000 XLON 1302578293909795
2025-09-26 09:15:48 BST 16 82.0000 XLON 1302578293909796
2025-09-26 09:15:48 BST 85 82.0000 XLON 1302578293909797
2025-09-26 09:15:48 BST 28 82.0000 XLON 1302578293909798
2025-09-26 09:15:48 BST 83 82.0000 XLON 1302578293909799
2025-09-26 09:15:48 BST 27 82.0000 XLON 1302578293909800
2025-09-26 09:15:48 BST 1 82.0000 XLON 1302578293909801
2025-09-26 09:16:39 BST 55 82.0000 XLON 1302578293909882
2025-09-26 09:16:39 BST 72 82.0000 XLON 1302578293909883
2025-09-26 09:17:51 BST 129 81.9600 XLON 1302578293910003
2025-09-26 09:20:36 BST 134 81.9800 XLON 1302578293910198
2025-09-26 09:21:11 BST 130 81.9200 XLON 1302578293910267
2025-09-26 09:23:55 BST 32 81.9400 XLON 1302578293910443
2025-09-26 09:24:10 BST 130 81.9200 XLON 1302578293910450
2025-09-26 09:24:43 BST 128 81.9200 XLON 1302578293910515
2025-09-26 09:25:19 BST 109 81.9000 XLON 1302578293910563
2025-09-26 09:25:19 BST 23 81.9000 XLON 1302578293910564
2025-09-26 09:27:00 BST 127 81.9000 XLON 1302578293910670
2025-09-26 09:31:40 BST 132 81.9000 XLON 1302578293910994
2025-09-26 09:32:09 BST 35 81.8800 XLON 1302578293911030
2025-09-26 09:35:05 BST 111 81.8600 XLON 1302578293911188
2025-09-26 09:35:05 BST 23 81.8600 XLON 1302578293911189
2025-09-26 09:36:13 BST 31 81.8400 XLON 1302578293911278
2025-09-26 09:36:35 BST 80 81.8400 XLON 1302578293911315
2025-09-26 09:36:35 BST 93 81.8400 XLON 1302578293911316
2025-09-26 09:36:35 BST 26 81.8400 XLON 1302578293911317
2025-09-26 09:36:35 BST 60 81.8400 XLON 1302578293911318
2025-09-26 09:37:20 BST 106 81.8400 XLON 1302578293911382
2025-09-26 09:37:20 BST 23 81.8400 XLON 1302578293911383
2025-09-26 09:38:31 BST 26 81.8800 XLON 1302578293911432
2025-09-26 09:38:31 BST 93 81.8800 XLON 1302578293911433
2025-09-26 09:38:31 BST 56 81.8800 XLON 1302578293911434
2025-09-26 09:39:44 BST 93 81.8800 XLON 1302578293911555
2025-09-26 09:39:44 BST 26 81.8800 XLON 1302578293911556
2025-09-26 09:39:44 BST 56 81.8800 XLON 1302578293911557
2025-09-26 09:39:44 BST 118 81.8800 XLON 1302578293911558
2025-09-26 09:40:53 BST 133 81.8400 XLON 1302578293911619
2025-09-26 09:41:12 BST 133 81.8000 XLON 1302578293911655
2025-09-26 09:42:54 BST 128 81.8600 XLON 1302578293911776
2025-09-26 09:45:12 BST 134 81.8600 XLON 1302578293911978
2025-09-26 09:45:44 BST 133 81.8200 XLON 1302578293912016
2025-09-26 09:46:27 BST 57 81.7800 XLON 1302578293912162
2025-09-26 09:46:27 BST 75 81.7800 XLON 1302578293912163
2025-09-26 09:50:46 BST 129 81.7600 XLON 1302578293912571
2025-09-26 09:50:58 BST 28 81.7200 XLON 1302578293912602
2025-09-26 09:50:58 BST 104 81.7200 XLON 1302578293912603
2025-09-26 09:55:34 BST 83 81.7600 XLON 1302578293912840
2025-09-26 09:55:34 BST 33 81.7600 XLON 1302578293912841
2025-09-26 09:55:34 BST 11 81.7600 XLON 1302578293912842
2025-09-26 09:55:35 BST 134 81.7200 XLON 1302578293912850
2025-09-26 09:56:29 BST 129 81.6800 XLON 1302578293912908
2025-09-26 09:56:29 BST 134 81.6400 XLON 1302578293912920
2025-09-26 09:57:20 BST 134 81.6200 XLON 1302578293913034
2025-09-26 09:57:24 BST 130 81.5800 XLON 1302578293913050
2025-09-26 09:57:27 BST 130 81.5400 XLON 1302578293913055
2025-09-26 09:57:35 BST 99 81.5200 XLON 1302578293913080
2025-09-26 09:57:35 BST 30 81.5200 XLON 1302578293913081
2025-09-26 09:58:25 BST 133 81.5200 XLON 1302578293913159
2025-09-26 10:02:01 BST 131 81.5200 XLON 1302578293913589
2025-09-26 10:09:48 BST 55 81.6600 XLON 1302578293914381
2025-09-26 10:09:48 BST 12 81.6600 XLON 1302578293914382
2025-09-26 10:10:24 BST 26 81.6600 XLON 1302578293914447
2025-09-26 10:11:00 BST 56 81.6800 XLON 1302578293914470
2025-09-26 10:11:00 BST 11 81.6800 XLON 1302578293914471
2025-09-26 10:13:28 BST 42 81.8000 XLON 1302578293914610
2025-09-26 10:13:28 BST 93 81.8000 XLON 1302578293914611
2025-09-26 10:13:28 BST 23 81.8000 XLON 1302578293914612
2025-09-26 10:13:38 BST 48 81.8000 XLON 1302578293914620
2025-09-26 10:13:38 BST 20 81.8000 XLON 1302578293914621
2025-09-26 10:17:58 BST 80 81.8800 XLON 1302578293914919
2025-09-26 10:17:58 BST 73 81.8800 XLON 1302578293914920
2025-09-26 10:17:58 BST 28 81.8800 XLON 1302578293914921
2025-09-26 10:19:06 BST 132 81.8600 XLON 1302578293914995
2025-09-26 10:19:06 BST 110 81.8400 XLON 1302578293915000
2025-09-26 10:19:06 BST 2 81.8400 XLON 1302578293915001
2025-09-26 10:19:06 BST 93 81.8600 XLON 1302578293915002
2025-09-26 10:19:06 BST 23 81.8600 XLON 1302578293915003
2025-09-26 10:19:06 BST 56 81.8600 XLON 1302578293915004
2025-09-26 10:19:06 BST 23 81.8600 XLON 1302578293915005
2025-09-26 10:19:06 BST 19 81.8600 XLON 1302578293915006
2025-09-26 10:23:48 BST 129 81.9800 XLON 1302578293915281
2025-09-26 10:24:04 BST 130 81.9400 XLON 1302578293915308
2025-09-26 10:25:00 BST 133 81.9400 XLON 1302578293915432
2025-09-26 10:25:22 BST 134 81.9600 XLON 1302578293915467
2025-09-26 10:26:26 BST 67 81.9400 XLON 1302578293915595
2025-09-26 10:27:09 BST 131 81.9800 XLON 1302578293915646
2025-09-26 10:29:24 BST 127 82.0200 XLON 1302578293915748
2025-09-26 10:29:40 BST 128 81.9800 XLON 1302578293915762
2025-09-26 10:29:40 BST 67 81.9800 XLON 1302578293915763
2025-09-26 10:31:14 BST 32 82.0000 XLON 1302578293915868
2025-09-26 10:31:14 BST 35 82.0000 XLON 1302578293915869
2025-09-26 10:31:15 BST 32 81.9800 XLON 1302578293915871
2025-09-26 10:31:15 BST 98 81.9800 XLON 1302578293915872
2025-09-26 10:33:00 BST 132 81.9800 XLON 1302578293915980
2025-09-26 10:34:51 BST 25 82.0200 XLON 1302578293916088
2025-09-26 10:34:51 BST 133 82.0000 XLON 1302578293916089
2025-09-26 10:36:29 BST 7 82.0200 XLON 1302578293916210
2025-09-26 10:37:30 BST 28 82.0000 XLON 1302578293916274
2025-09-26 10:37:30 BST 56 82.0000 XLON 1302578293916275
2025-09-26 10:37:30 BST 12 82.0000 XLON 1302578293916276
2025-09-26 10:40:03 BST 131 81.9800 XLON 1302578293916532
2025-09-26 10:40:03 BST 110 81.9800 XLON 1302578293916535
2025-09-26 10:40:03 BST 43 81.9800 XLON 1302578293916536
2025-09-26 10:41:00 BST 129 81.9400 XLON 1302578293916643
2025-09-26 10:42:04 BST 34 81.9000 XLON 1302578293916744
2025-09-26 10:42:04 BST 33 81.9000 XLON 1302578293916745
2025-09-26 10:42:26 BST 68 81.8800 XLON 1302578293916754
2025-09-26 10:42:26 BST 64 81.8800 XLON 1302578293916755
2025-09-26 10:45:05 BST 129 81.8800 XLON 1302578293916939
2025-09-26 10:45:05 BST 101 81.8400 XLON 1302578293916944
2025-09-26 10:45:05 BST 29 81.8400 XLON 1302578293916945
2025-09-26 10:50:45 BST 129 81.8600 XLON 1302578293917319
2025-09-26 10:50:45 BST 93 81.8600 XLON 1302578293917322
2025-09-26 10:50:45 BST 90 81.8600 XLON 1302578293917323
2025-09-26 10:50:45 BST 84 81.8600 XLON 1302578293917324
2025-09-26 10:50:45 BST 56 81.8800 XLON 1302578293917325
2025-09-26 10:50:45 BST 3 81.8800 XLON 1302578293917326
2025-09-26 10:51:43 BST 127 81.8800 XLON 1302578293917426
2025-09-26 10:54:14 BST 80 81.8800 XLON 1302578293917613
2025-09-26 10:54:41 BST 134 81.8800 XLON 1302578293917624
2025-09-26 10:55:14 BST 132 81.8800 XLON 1302578293917652
2025-09-26 10:56:55 BST 116 81.8800 XLON 1302578293917776
2025-09-26 10:56:55 BST 16 81.8800 XLON 1302578293917777
2025-09-26 10:58:51 BST 126 81.8400 XLON 1302578293917921
2025-09-26 10:58:51 BST 7 81.8400 XLON 1302578293917922
2025-09-26 10:58:58 BST 52 81.8000 XLON 1302578293917927
2025-09-26 10:58:58 BST 81 81.8000 XLON 1302578293917928
2025-09-26 11:00:43 BST 131 81.8800 XLON 1302578293918166
2025-09-26 11:04:25 BST 28 81.8600 XLON 1302578293918487
2025-09-26 11:04:25 BST 30 81.8600 XLON 1302578293918488
2025-09-26 11:04:25 BST 29 81.8600 XLON 1302578293918489
2025-09-26 11:05:25 BST 128 81.8400 XLON 1302578293918573
2025-09-26 11:06:57 BST 54 81.8000 XLON 1302578293918684
2025-09-26 11:06:57 BST 74 81.8000 XLON 1302578293918685
2025-09-26 11:07:56 BST 130 81.8200 XLON 1302578293918746
2025-09-26 11:12:24 BST 133 81.8600 XLON 1302578293918957
2025-09-26 11:12:24 BST 81 81.8600 XLON 1302578293918959
2025-09-26 11:13:35 BST 131 81.8600 XLON 1302578293919056
2025-09-26 11:19:43 BST 130 81.8200 XLON 1302578293919531
2025-09-26 11:24:02 BST 110 81.8000 XLON 1302578293919811
2025-09-26 11:24:16 BST 51 81.7800 XLON 1302578293919823
2025-09-26 11:24:16 BST 78 81.7800 XLON 1302578293919824
2025-09-26 11:25:20 BST 93 81.7600 XLON 1302578293919923
2025-09-26 11:25:20 BST 81 81.7600 XLON 1302578293919924
2025-09-26 11:25:20 BST 71 81.7600 XLON 1302578293919925
2025-09-26 11:25:20 BST 30 81.7600 XLON 1302578293919926
2025-09-26 11:25:20 BST 51 81.7600 XLON 1302578293919927
2025-09-26 11:25:57 BST 129 81.7200 XLON 1302578293919989
2025-09-26 11:26:00 BST 134 81.6800 XLON 1302578293920001
2025-09-26 11:28:12 BST 8 81.7000 XLON 1302578293920149
2025-09-26 11:29:19 BST 15 81.7000 XLON 1302578293920183
2025-09-26 11:37:28 BST 74 81.7400 XLON 1302578293920629
2025-09-26 11:37:28 BST 32 81.7400 XLON 1302578293920630
2025-09-26 11:37:28 BST 59 81.7400 XLON 1302578293920631
2025-09-26 11:37:40 BST 39 81.7600 XLON 1302578293920658
2025-09-26 11:38:04 BST 116 81.7600 XLON 1302578293920664
2025-09-26 11:38:04 BST 85 81.7600 XLON 1302578293920665
2025-09-26 11:38:04 BST 56 81.7600 XLON 1302578293920666
2025-09-26 11:38:04 BST 10 81.7600 XLON 1302578293920667
2025-09-26 11:38:04 BST 28 81.7600 XLON 1302578293920668
2025-09-26 11:38:04 BST 31 81.7600 XLON 1302578293920669
2025-09-26 11:42:42 BST 133 81.7600 XLON 1302578293920984
2025-09-26 11:42:53 BST 31 81.7600 XLON 1302578293921025
2025-09-26 11:42:53 BST 8 81.7600 XLON 1302578293921026
2025-09-26 11:42:54 BST 7 81.7600 XLON 1302578293921027
2025-09-26 11:42:54 BST 12 81.7600 XLON 1302578293921028
2025-09-26 11:43:03 BST 116 81.7400 XLON 1302578293921033
2025-09-26 11:43:03 BST 90 81.7400 XLON 1302578293921034
2025-09-26 11:43:03 BST 31 81.7600 XLON 1302578293921035
2025-09-26 11:43:03 BST 89 81.7600 XLON 1302578293921036
2025-09-26 11:43:03 BST 7 81.7400 XLON 1302578293921041
2025-09-26 11:44:16 BST 31 81.7400 XLON 1302578293921097
2025-09-26 11:44:16 BST 27 81.7400 XLON 1302578293921098
2025-09-26 11:44:16 BST 116 81.7400 XLON 1302578293921099
2025-09-26 11:44:16 BST 84 81.7400 XLON 1302578293921100
2025-09-26 11:44:25 BST 134 81.7200 XLON 1302578293921116
2025-09-26 11:44:36 BST 128 81.7200 XLON 1302578293921133
2025-09-26 11:48:29 BST 104 81.8000 XLON 1302578293921300
2025-09-26 11:48:29 BST 134 81.7800 XLON 1302578293921304
2025-09-26 11:50:17 BST 129 81.8200 XLON 1302578293921459
2025-09-26 11:51:37 BST 133 81.7800 XLON 1302578293921514
2025-09-26 11:53:51 BST 133 81.8200 XLON 1302578293921648
2025-09-26 11:55:29 BST 104 81.8200 XLON 1302578293921720
2025-09-26 11:58:28 BST 7 81.8200 XLON 1302578293921898
2025-09-26 11:58:34 BST 26 81.8200 XLON 1302578293921904
2025-09-26 11:59:53 BST 23 81.8200 XLON 1302578293921960
2025-09-26 12:00:14 BST 40 81.8200 XLON 1302578293921991
2025-09-26 12:00:14 BST 93 81.8200 XLON 1302578293921992
2025-09-26 12:00:16 BST 87 81.8200 XLON 1302578293922001
2025-09-26 12:00:16 BST 38 81.8200 XLON 1302578293922002
2025-09-26 12:00:16 BST 10 81.8200 XLON 1302578293922003
2025-09-26 12:00:16 BST 21 81.8200 XLON 1302578293922004
2025-09-26 12:00:16 BST 28 81.8200 XLON 1302578293922005
2025-09-26 12:00:16 BST 10 81.8200 XLON 1302578293922006
2025-09-26 12:00:16 BST 25 81.8200 XLON 1302578293922007
2025-09-26 12:01:09 BST 134 81.7800 XLON 1302578293922056
2025-09-26 12:01:27 BST 77 81.7400 XLON 1302578293922085
2025-09-26 12:01:27 BST 55 81.7400 XLON 1302578293922086
2025-09-26 12:02:03 BST 107 81.7200 XLON 1302578293922119
2025-09-26 12:02:03 BST 23 81.7200 XLON 1302578293922120
2025-09-26 12:03:35 BST 134 81.7200 XLON 1302578293922232
2025-09-26 12:05:58 BST 106 81.7600 XLON 1302578293922359
2025-09-26 12:05:58 BST 23 81.7600 XLON 1302578293922360
2025-09-26 12:12:55 BST 131 81.9200 XLON 1302578293922859
2025-09-26 12:12:55 BST 100 81.8800 XLON 1302578293922866
2025-09-26 12:14:46 BST 72 81.9600 XLON 1302578293922977
2025-09-26 12:14:46 BST 36 81.9600 XLON 1302578293922978
2025-09-26 12:14:48 BST 84 81.9600 XLON 1302578293922979
2025-09-26 12:14:48 BST 84 81.9600 XLON 1302578293922980
2025-09-26 12:15:28 BST 52 81.9600 XLON 1302578293923032
2025-09-26 12:15:35 BST 1 81.9600 XLON 1302578293923033
2025-09-26 12:15:36 BST 48 81.9600 XLON 1302578293923034
2025-09-26 12:16:23 BST 71 81.9600 XLON 1302578293923065
2025-09-26 12:16:24 BST 134 81.9200 XLON 1302578293923074
2025-09-26 12:16:24 BST 28 81.8800 XLON 1302578293923084
2025-09-26 12:17:28 BST 131 81.9200 XLON 1302578293923139
2025-09-26 12:17:28 BST 104 81.8800 XLON 1302578293923143
2025-09-26 12:18:16 BST 134 81.9200 XLON 1302578293923169
2025-09-26 12:19:52 BST 131 81.9200 XLON 1302578293923234
2025-09-26 12:19:55 BST 28 81.8800 XLON 1302578293923255
2025-09-26 12:20:03 BST 129 81.8400 XLON 1302578293923263
2025-09-26 12:25:17 BST 134 81.8600 XLON 1302578293923486
2025-09-26 12:26:33 BST 47 81.8600 XLON 1302578293923620
2025-09-26 12:26:33 BST 87 81.8600 XLON 1302578293923621
2025-09-26 12:29:40 BST 132 81.8200 XLON 1302578293923836
2025-09-26 12:31:44 BST 129 81.8400 XLON 1302578293924083
2025-09-26 12:32:14 BST 128 81.7800 XLON 1302578293924122
2025-09-26 12:33:55 BST 132 81.8800 XLON 1302578293924200
2025-09-26 12:36:24 BST 131 81.8800 XLON 1302578293924391
2025-09-26 12:37:00 BST 133 81.8400 XLON 1302578293924435
2025-09-26 12:38:44 BST 132 81.7800 XLON 1302578293924549
2025-09-26 12:39:50 BST 129 81.7400 XLON 1302578293924647
2025-09-26 12:40:24 BST 134 81.6800 XLON 1302578293924703
2025-09-26 12:41:30 BST 55 81.6400 XLON 1302578293924769
2025-09-26 12:41:30 BST 77 81.6400 XLON 1302578293924770
2025-09-26 12:46:00 BST 134 81.6000 XLON 1302578293925015
2025-09-26 12:48:04 BST 134 81.5800 XLON 1302578293925173
2025-09-26 12:48:04 BST 132 81.5400 XLON 1302578293925184
2025-09-26 12:48:04 BST 129 81.5000 XLON 1302578293925195
2025-09-26 12:48:05 BST 133 81.5000 XLON 1302578293925214
2025-09-26 12:52:56 BST 127 81.6200 XLON 1302578293925622
2025-09-26 12:52:59 BST 129 81.5800 XLON 1302578293925629
2025-09-26 12:54:34 BST 128 81.6000 XLON 1302578293925734
2025-09-26 12:55:44 BST 129 81.6400 XLON 1302578293925805
2025-09-26 12:55:45 BST 130 81.6000 XLON 1302578293925812
2025-09-26 12:57:22 BST 128 81.6200 XLON 1302578293925907
2025-09-26 12:58:15 BST 134 81.6600 XLON 1302578293925988
2025-09-26 12:59:38 BST 106 81.6600 XLON 1302578293926078
2025-09-26 12:59:38 BST 23 81.6600 XLON 1302578293926079
2025-09-26 13:00:06 BST 128 81.6200 XLON 1302578293926200
2025-09-26 13:00:06 BST 134 81.5800 XLON 1302578293926203
2025-09-26 13:00:51 BST 128 81.6000 XLON 1302578293926242
2025-09-26 13:01:30 BST 60 81.6000 XLON 1302578293926271
2025-09-26 13:01:30 BST 67 81.6000 XLON 1302578293926272
2025-09-26 13:02:17 BST 133 81.6400 XLON 1302578293926329
2025-09-26 13:02:53 BST 134 81.6000 XLON 1302578293926346
2025-09-26 13:09:35 BST 127 81.7200 XLON 1302578293926848
2025-09-26 13:10:07 BST 128 81.7600 XLON 1302578293926897
2025-09-26 13:11:32 BST 130 81.7200 XLON 1302578293927009
2025-09-26 13:12:20 BST 130 81.7200 XLON 1302578293927074
2025-09-26 13:15:47 BST 131 81.7400 XLON 1302578293927261
2025-09-26 13:19:04 BST 87 81.8000 XLON 1302578293927537
2025-09-26 13:19:04 BST 29 81.8000 XLON 1302578293927538
2025-09-26 13:20:04 BST 78 81.8000 XLON 1302578293927644
2025-09-26 13:20:44 BST 87 81.8000 XLON 1302578293927698
2025-09-26 13:20:44 BST 41 81.8000 XLON 1302578293927699
2025-09-26 13:21:13 BST 127 81.7800 XLON 1302578293927740
2025-09-26 13:21:14 BST 131 81.7400 XLON 1302578293927747
2025-09-26 13:25:59 BST 87 81.7800 XLON 1302578293928034
2025-09-26 13:26:09 BST 59 81.8000 XLON 1302578293928047
2025-09-26 13:26:09 BST 31 81.8000 XLON 1302578293928048
2025-09-26 13:26:09 BST 13 81.8000 XLON 1302578293928049
2025-09-26 13:26:09 BST 28 81.8000 XLON 1302578293928050
2025-09-26 13:26:09 BST 87 81.8000 XLON 1302578293928051
2025-09-26 13:26:09 BST 68 81.8000 XLON 1302578293928052
2025-09-26 13:26:09 BST 10 81.8000 XLON 1302578293928053
2025-09-26 13:26:09 BST 30 81.8000 XLON 1302578293928054
2025-09-26 13:26:46 BST 132 81.8000 XLON 1302578293928100
2025-09-26 13:33:05 BST 87 81.9400 XLON 1302578293928830
2025-09-26 13:33:05 BST 23 81.9400 XLON 1302578293928831
2025-09-26 13:33:05 BST 96 81.9400 XLON 1302578293928832
2025-09-26 13:33:53 BST 109 81.9400 XLON 1302578293928907
2025-09-26 13:33:53 BST 42 81.9400 XLON 1302578293928908
2025-09-26 13:33:53 BST 78 81.9400 XLON 1302578293928909
2025-09-26 13:35:27 BST 84 82.1000 XLON 1302578293929146
2025-09-26 13:35:27 BST 24 82.1000 XLON 1302578293929147
2025-09-26 13:35:29 BST 5 82.1000 XLON 1302578293929156
2025-09-26 13:35:34 BST 63 82.1000 XLON 1302578293929166
2025-09-26 13:35:34 BST 24 82.1000 XLON 1302578293929167
2025-09-26 13:35:38 BST 65 82.1000 XLON 1302578293929169
2025-09-26 13:35:41 BST 65 82.1000 XLON 1302578293929172
2025-09-26 13:37:03 BST 128 82.1000 XLON 1302578293929292
2025-09-26 13:37:27 BST 127 82.1200 XLON 1302578293929413
2025-09-26 13:37:58 BST 130 82.0800 XLON 1302578293929494
2025-09-26 13:39:46 BST 74 82.1000 XLON 1302578293929758
2025-09-26 13:39:46 BST 28 82.1000 XLON 1302578293929759
2025-09-26 13:40:16 BST 93 82.1200 XLON 1302578293929809
2025-09-26 13:40:54 BST 50 82.1000 XLON 1302578293929899
2025-09-26 13:41:26 BST 131 82.0800 XLON 1302578293929965
2025-09-26 13:42:37 BST 15 82.1000 XLON 1302578293930079
2025-09-26 13:42:38 BST 32 82.1000 XLON 1302578293930080
2025-09-26 13:44:14 BST 131 82.1600 XLON 1302578293930253
2025-09-26 13:44:25 BST 60 82.1600 XLON 1302578293930280
2025-09-26 13:44:25 BST 19 82.1600 XLON 1302578293930281
2025-09-26 13:44:40 BST 90 82.1400 XLON 1302578293930337
2025-09-26 13:44:56 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-26 08:39:16 BST 127 81.5800 XLON 1302578293905992
2025-09-26 08:39:25 BST 127 81.5800 XLON 1302578293906011
2025-09-26 08:46:21 BST 109 81.8400 XLON 1302578293907043
2025-09-26 08:46:21 BST 24 81.8400 XLON 1302578293907044
2025-09-26 08:48:22 BST 131 81.9200 XLON 1302578293907246
2025-09-26 08:48:23 BST 128 81.8800 XLON 1302578293907254
2025-09-26 08:49:07 BST 134 81.8400 XLON 1302578293907322
2025-09-26 08:53:09 BST 129 81.9600 XLON 1302578293907649
2025-09-26 08:56:13 BST 134 82.1200 XLON 1302578293907930
2025-09-26 08:56:15 BST 47 82.0800 XLON 1302578293907932
2025-09-26 08:56:15 BST 80 82.0800 XLON 1302578293907933
2025-09-26 08:56:25 BST 79 82.0400 XLON 1302578293907949
2025-09-26 08:56:25 BST 49 82.0400 XLON 1302578293907950
2025-09-26 08:56:54 BST 133 82.0400 XLON 1302578293908027
2025-09-26 08:58:00 BST 134 82.0800 XLON 1302578293908066
2025-09-26 09:00:37 BST 128 82.0400 XLON 1302578293908301
2025-09-26 09:00:53 BST 133 81.9800 XLON 1302578293908343
2025-09-26 09:01:16 BST 133 81.9400 XLON 1302578293908395
2025-09-26 09:01:55 BST 128 81.8800 XLON 1302578293908456
2025-09-26 09:04:43 BST 124 81.9600 XLON 1302578293908755
2025-09-26 09:04:43 BST 6 81.9600 XLON 1302578293908756
2025-09-26 09:09:30 BST 128 82.0000 XLON 1302578293909337
2025-09-26 09:09:30 BST 80 82.0000 XLON 1302578293909341
2025-09-26 09:09:30 BST 74 82.0000 XLON 1302578293909342
2025-09-26 09:09:30 BST 47 82.0000 XLON 1302578293909343
2025-09-26 09:09:30 BST 73 82.0000 XLON 1302578293909344
2025-09-26 09:13:40 BST 134 82.0000 XLON 1302578293909585
2025-09-26 09:15:23 BST 15 82.0000 XLON 1302578293909754
2025-09-26 09:15:45 BST 118 82.0000 XLON 1302578293909790
2025-09-26 09:15:48 BST 74 82.0000 XLON 1302578293909795
2025-09-26 09:15:48 BST 16 82.0000 XLON 1302578293909796
2025-09-26 09:15:48 BST 85 82.0000 XLON 1302578293909797
2025-09-26 09:15:48 BST 28 82.0000 XLON 1302578293909798
2025-09-26 09:15:48 BST 83 82.0000 XLON 1302578293909799
2025-09-26 09:15:48 BST 27 82.0000 XLON 1302578293909800
2025-09-26 09:15:48 BST 1 82.0000 XLON 1302578293909801
2025-09-26 09:16:39 BST 55 82.0000 XLON 1302578293909882
2025-09-26 09:16:39 BST 72 82.0000 XLON 1302578293909883
2025-09-26 09:17:51 BST 129 81.9600 XLON 1302578293910003
2025-09-26 09:20:36 BST 134 81.9800 XLON 1302578293910198
2025-09-26 09:21:11 BST 130 81.9200 XLON 1302578293910267
2025-09-26 09:23:55 BST 32 81.9400 XLON 1302578293910443
2025-09-26 09:24:10 BST 130 81.9200 XLON 1302578293910450
2025-09-26 09:24:43 BST 128 81.9200 XLON 1302578293910515
2025-09-26 09:25:19 BST 109 81.9000 XLON 1302578293910563
2025-09-26 09:25:19 BST 23 81.9000 XLON 1302578293910564
2025-09-26 09:27:00 BST 127 81.9000 XLON 1302578293910670
2025-09-26 09:31:40 BST 132 81.9000 XLON 1302578293910994
2025-09-26 09:32:09 BST 35 81.8800 XLON 1302578293911030
2025-09-26 09:35:05 BST 111 81.8600 XLON 1302578293911188
2025-09-26 09:35:05 BST 23 81.8600 XLON 1302578293911189
2025-09-26 09:36:13 BST 31 81.8400 XLON 1302578293911278
2025-09-26 09:36:35 BST 80 81.8400 XLON 1302578293911315
2025-09-26 09:36:35 BST 93 81.8400 XLON 1302578293911316
2025-09-26 09:36:35 BST 26 81.8400 XLON 1302578293911317
2025-09-26 09:36:35 BST 60 81.8400 XLON 1302578293911318
2025-09-26 09:37:20 BST 106 81.8400 XLON 1302578293911382
2025-09-26 09:37:20 BST 23 81.8400 XLON 1302578293911383
2025-09-26 09:38:31 BST 26 81.8800 XLON 1302578293911432
2025-09-26 09:38:31 BST 93 81.8800 XLON 1302578293911433
2025-09-26 09:38:31 BST 56 81.8800 XLON 1302578293911434
2025-09-26 09:39:44 BST 93 81.8800 XLON 1302578293911555
2025-09-26 09:39:44 BST 26 81.8800 XLON 1302578293911556
2025-09-26 09:39:44 BST 56 81.8800 XLON 1302578293911557
2025-09-26 09:39:44 BST 118 81.8800 XLON 1302578293911558
2025-09-26 09:40:53 BST 133 81.8400 XLON 1302578293911619
2025-09-26 09:41:12 BST 133 81.8000 XLON 1302578293911655
2025-09-26 09:42:54 BST 128 81.8600 XLON 1302578293911776
2025-09-26 09:45:12 BST 134 81.8600 XLON 1302578293911978
2025-09-26 09:45:44 BST 133 81.8200 XLON 1302578293912016
2025-09-26 09:46:27 BST 57 81.7800 XLON 1302578293912162
2025-09-26 09:46:27 BST 75 81.7800 XLON 1302578293912163
2025-09-26 09:50:46 BST 129 81.7600 XLON 1302578293912571
2025-09-26 09:50:58 BST 28 81.7200 XLON 1302578293912602
2025-09-26 09:50:58 BST 104 81.7200 XLON 1302578293912603
2025-09-26 09:55:34 BST 83 81.7600 XLON 1302578293912840
2025-09-26 09:55:34 BST 33 81.7600 XLON 1302578293912841
2025-09-26 09:55:34 BST 11 81.7600 XLON 1302578293912842
2025-09-26 09:55:35 BST 134 81.7200 XLON 1302578293912850
2025-09-26 09:56:29 BST 129 81.6800 XLON 1302578293912908
2025-09-26 09:56:29 BST 134 81.6400 XLON 1302578293912920
2025-09-26 09:57:20 BST 134 81.6200 XLON 1302578293913034
2025-09-26 09:57:24 BST 130 81.5800 XLON 1302578293913050
2025-09-26 09:57:27 BST 130 81.5400 XLON 1302578293913055
2025-09-26 09:57:35 BST 99 81.5200 XLON 1302578293913080
2025-09-26 09:57:35 BST 30 81.5200 XLON 1302578293913081
2025-09-26 09:58:25 BST 133 81.5200 XLON 1302578293913159
2025-09-26 10:02:01 BST 131 81.5200 XLON 1302578293913589
2025-09-26 10:09:48 BST 55 81.6600 XLON 1302578293914381
2025-09-26 10:09:48 BST 12 81.6600 XLON 1302578293914382
2025-09-26 10:10:24 BST 26 81.6600 XLON 1302578293914447
2025-09-26 10:11:00 BST 56 81.6800 XLON 1302578293914470
2025-09-26 10:11:00 BST 11 81.6800 XLON 1302578293914471
2025-09-26 10:13:28 BST 42 81.8000 XLON 1302578293914610
2025-09-26 10:13:28 BST 93 81.8000 XLON 1302578293914611
2025-09-26 10:13:28 BST 23 81.8000 XLON 1302578293914612
2025-09-26 10:13:38 BST 48 81.8000 XLON 1302578293914620
2025-09-26 10:13:38 BST 20 81.8000 XLON 1302578293914621
2025-09-26 10:17:58 BST 80 81.8800 XLON 1302578293914919
2025-09-26 10:17:58 BST 73 81.8800 XLON 1302578293914920
2025-09-26 10:17:58 BST 28 81.8800 XLON 1302578293914921
2025-09-26 10:19:06 BST 132 81.8600 XLON 1302578293914995
2025-09-26 10:19:06 BST 110 81.8400 XLON 1302578293915000
2025-09-26 10:19:06 BST 2 81.8400 XLON 1302578293915001
2025-09-26 10:19:06 BST 93 81.8600 XLON 1302578293915002
2025-09-26 10:19:06 BST 23 81.8600 XLON 1302578293915003
2025-09-26 10:19:06 BST 56 81.8600 XLON 1302578293915004
2025-09-26 10:19:06 BST 23 81.8600 XLON 1302578293915005
2025-09-26 10:19:06 BST 19 81.8600 XLON 1302578293915006
2025-09-26 10:23:48 BST 129 81.9800 XLON 1302578293915281
2025-09-26 10:24:04 BST 130 81.9400 XLON 1302578293915308
2025-09-26 10:25:00 BST 133 81.9400 XLON 1302578293915432
2025-09-26 10:25:22 BST 134 81.9600 XLON 1302578293915467
2025-09-26 10:26:26 BST 67 81.9400 XLON 1302578293915595
2025-09-26 10:27:09 BST 131 81.9800 XLON 1302578293915646
2025-09-26 10:29:24 BST 127 82.0200 XLON 1302578293915748
2025-09-26 10:29:40 BST 128 81.9800 XLON 1302578293915762
2025-09-26 10:29:40 BST 67 81.9800 XLON 1302578293915763
2025-09-26 10:31:14 BST 32 82.0000 XLON 1302578293915868
2025-09-26 10:31:14 BST 35 82.0000 XLON 1302578293915869
2025-09-26 10:31:15 BST 32 81.9800 XLON 1302578293915871
2025-09-26 10:31:15 BST 98 81.9800 XLON 1302578293915872
2025-09-26 10:33:00 BST 132 81.9800 XLON 1302578293915980
2025-09-26 10:34:51 BST 25 82.0200 XLON 1302578293916088
2025-09-26 10:34:51 BST 133 82.0000 XLON 1302578293916089
2025-09-26 10:36:29 BST 7 82.0200 XLON 1302578293916210
2025-09-26 10:37:30 BST 28 82.0000 XLON 1302578293916274
2025-09-26 10:37:30 BST 56 82.0000 XLON 1302578293916275
2025-09-26 10:37:30 BST 12 82.0000 XLON 1302578293916276
2025-09-26 10:40:03 BST 131 81.9800 XLON 1302578293916532
2025-09-26 10:40:03 BST 110 81.9800 XLON 1302578293916535
2025-09-26 10:40:03 BST 43 81.9800 XLON 1302578293916536
2025-09-26 10:41:00 BST 129 81.9400 XLON 1302578293916643
2025-09-26 10:42:04 BST 34 81.9000 XLON 1302578293916744
2025-09-26 10:42:04 BST 33 81.9000 XLON 1302578293916745
2025-09-26 10:42:26 BST 68 81.8800 XLON 1302578293916754
2025-09-26 10:42:26 BST 64 81.8800 XLON 1302578293916755
2025-09-26 10:45:05 BST 129 81.8800 XLON 1302578293916939
2025-09-26 10:45:05 BST 101 81.8400 XLON 1302578293916944
2025-09-26 10:45:05 BST 29 81.8400 XLON 1302578293916945
2025-09-26 10:50:45 BST 129 81.8600 XLON 1302578293917319
2025-09-26 10:50:45 BST 93 81.8600 XLON 1302578293917322
2025-09-26 10:50:45 BST 90 81.8600 XLON 1302578293917323
2025-09-26 10:50:45 BST 84 81.8600 XLON 1302578293917324
2025-09-26 10:50:45 BST 56 81.8800 XLON 1302578293917325
2025-09-26 10:50:45 BST 3 81.8800 XLON 1302578293917326
2025-09-26 10:51:43 BST 127 81.8800 XLON 1302578293917426
2025-09-26 10:54:14 BST 80 81.8800 XLON 1302578293917613
2025-09-26 10:54:41 BST 134 81.8800 XLON 1302578293917624
2025-09-26 10:55:14 BST 132 81.8800 XLON 1302578293917652
2025-09-26 10:56:55 BST 116 81.8800 XLON 1302578293917776
2025-09-26 10:56:55 BST 16 81.8800 XLON 1302578293917777
2025-09-26 10:58:51 BST 126 81.8400 XLON 1302578293917921
2025-09-26 10:58:51 BST 7 81.8400 XLON 1302578293917922
2025-09-26 10:58:58 BST 52 81.8000 XLON 1302578293917927
2025-09-26 10:58:58 BST 81 81.8000 XLON 1302578293917928
2025-09-26 11:00:43 BST 131 81.8800 XLON 1302578293918166
2025-09-26 11:04:25 BST 28 81.8600 XLON 1302578293918487
2025-09-26 11:04:25 BST 30 81.8600 XLON 1302578293918488
2025-09-26 11:04:25 BST 29 81.8600 XLON 1302578293918489
2025-09-26 11:05:25 BST 128 81.8400 XLON 1302578293918573
2025-09-26 11:06:57 BST 54 81.8000 XLON 1302578293918684
2025-09-26 11:06:57 BST 74 81.8000 XLON 1302578293918685
2025-09-26 11:07:56 BST 130 81.8200 XLON 1302578293918746
2025-09-26 11:12:24 BST 133 81.8600 XLON 1302578293918957
2025-09-26 11:12:24 BST 81 81.8600 XLON 1302578293918959
2025-09-26 11:13:35 BST 131 81.8600 XLON 1302578293919056
2025-09-26 11:19:43 BST 130 81.8200 XLON 1302578293919531
2025-09-26 11:24:02 BST 110 81.8000 XLON 1302578293919811
2025-09-26 11:24:16 BST 51 81.7800 XLON 1302578293919823
2025-09-26 11:24:16 BST 78 81.7800 XLON 1302578293919824
2025-09-26 11:25:20 BST 93 81.7600 XLON 1302578293919923
2025-09-26 11:25:20 BST 81 81.7600 XLON 1302578293919924
2025-09-26 11:25:20 BST 71 81.7600 XLON 1302578293919925
2025-09-26 11:25:20 BST 30 81.7600 XLON 1302578293919926
2025-09-26 11:25:20 BST 51 81.7600 XLON 1302578293919927
2025-09-26 11:25:57 BST 129 81.7200 XLON 1302578293919989
2025-09-26 11:26:00 BST 134 81.6800 XLON 1302578293920001
2025-09-26 11:28:12 BST 8 81.7000 XLON 1302578293920149
2025-09-26 11:29:19 BST 15 81.7000 XLON 1302578293920183
2025-09-26 11:37:28 BST 74 81.7400 XLON 1302578293920629
2025-09-26 11:37:28 BST 32 81.7400 XLON 1302578293920630
2025-09-26 11:37:28 BST 59 81.7400 XLON 1302578293920631
2025-09-26 11:37:40 BST 39 81.7600 XLON 1302578293920658
2025-09-26 11:38:04 BST 116 81.7600 XLON 1302578293920664
2025-09-26 11:38:04 BST 85 81.7600 XLON 1302578293920665
2025-09-26 11:38:04 BST 56 81.7600 XLON 1302578293920666
2025-09-26 11:38:04 BST 10 81.7600 XLON 1302578293920667
2025-09-26 11:38:04 BST 28 81.7600 XLON 1302578293920668
2025-09-26 11:38:04 BST 31 81.7600 XLON 1302578293920669
2025-09-26 11:42:42 BST 133 81.7600 XLON 1302578293920984
2025-09-26 11:42:53 BST 31 81.7600 XLON 1302578293921025
2025-09-26 11:42:53 BST 8 81.7600 XLON 1302578293921026
2025-09-26 11:42:54 BST 7 81.7600 XLON 1302578293921027
2025-09-26 11:42:54 BST 12 81.7600 XLON 1302578293921028
2025-09-26 11:43:03 BST 116 81.7400 XLON 1302578293921033
2025-09-26 11:43:03 BST 90 81.7400 XLON 1302578293921034
2025-09-26 11:43:03 BST 31 81.7600 XLON 1302578293921035
2025-09-26 11:43:03 BST 89 81.7600 XLON 1302578293921036
2025-09-26 11:43:03 BST 7 81.7400 XLON 1302578293921041
2025-09-26 11:44:16 BST 31 81.7400 XLON 1302578293921097
2025-09-26 11:44:16 BST 27 81.7400 XLON 1302578293921098
2025-09-26 11:44:16 BST 116 81.7400 XLON 1302578293921099
2025-09-26 11:44:16 BST 84 81.7400 XLON 1302578293921100
2025-09-26 11:44:25 BST 134 81.7200 XLON 1302578293921116
2025-09-26 11:44:36 BST 128 81.7200 XLON 1302578293921133
2025-09-26 11:48:29 BST 104 81.8000 XLON 1302578293921300
2025-09-26 11:48:29 BST 134 81.7800 XLON 1302578293921304
2025-09-26 11:50:17 BST 129 81.8200 XLON 1302578293921459
2025-09-26 11:51:37 BST 133 81.7800 XLON 1302578293921514
2025-09-26 11:53:51 BST 133 81.8200 XLON 1302578293921648
2025-09-26 11:55:29 BST 104 81.8200 XLON 1302578293921720
2025-09-26 11:58:28 BST 7 81.8200 XLON 1302578293921898
2025-09-26 11:58:34 BST 26 81.8200 XLON 1302578293921904
2025-09-26 11:59:53 BST 23 81.8200 XLON 1302578293921960
2025-09-26 12:00:14 BST 40 81.8200 XLON 1302578293921991
2025-09-26 12:00:14 BST 93 81.8200 XLON 1302578293921992
2025-09-26 12:00:16 BST 87 81.8200 XLON 1302578293922001
2025-09-26 12:00:16 BST 38 81.8200 XLON 1302578293922002
2025-09-26 12:00:16 BST 10 81.8200 XLON 1302578293922003
2025-09-26 12:00:16 BST 21 81.8200 XLON 1302578293922004
2025-09-26 12:00:16 BST 28 81.8200 XLON 1302578293922005
2025-09-26 12:00:16 BST 10 81.8200 XLON 1302578293922006
2025-09-26 12:00:16 BST 25 81.8200 XLON 1302578293922007
2025-09-26 12:01:09 BST 134 81.7800 XLON 1302578293922056
2025-09-26 12:01:27 BST 77 81.7400 XLON 1302578293922085
2025-09-26 12:01:27 BST 55 81.7400 XLON 1302578293922086
2025-09-26 12:02:03 BST 107 81.7200 XLON 1302578293922119
2025-09-26 12:02:03 BST 23 81.7200 XLON 1302578293922120
2025-09-26 12:03:35 BST 134 81.7200 XLON 1302578293922232
2025-09-26 12:05:58 BST 106 81.7600 XLON 1302578293922359
2025-09-26 12:05:58 BST 23 81.7600 XLON 1302578293922360
2025-09-26 12:12:55 BST 131 81.9200 XLON 1302578293922859
2025-09-26 12:12:55 BST 100 81.8800 XLON 1302578293922866
2025-09-26 12:14:46 BST 72 81.9600 XLON 1302578293922977
2025-09-26 12:14:46 BST 36 81.9600 XLON 1302578293922978
2025-09-26 12:14:48 BST 84 81.9600 XLON 1302578293922979
2025-09-26 12:14:48 BST 84 81.9600 XLON 1302578293922980
2025-09-26 12:15:28 BST 52 81.9600 XLON 1302578293923032
2025-09-26 12:15:35 BST 1 81.9600 XLON 1302578293923033
2025-09-26 12:15:36 BST 48 81.9600 XLON 1302578293923034
2025-09-26 12:16:23 BST 71 81.9600 XLON 1302578293923065
2025-09-26 12:16:24 BST 134 81.9200 XLON 1302578293923074
2025-09-26 12:16:24 BST 28 81.8800 XLON 1302578293923084
2025-09-26 12:17:28 BST 131 81.9200 XLON 1302578293923139
2025-09-26 12:17:28 BST 104 81.8800 XLON 1302578293923143
2025-09-26 12:18:16 BST 134 81.9200 XLON 1302578293923169
2025-09-26 12:19:52 BST 131 81.9200 XLON 1302578293923234
2025-09-26 12:19:55 BST 28 81.8800 XLON 1302578293923255
2025-09-26 12:20:03 BST 129 81.8400 XLON 1302578293923263
2025-09-26 12:25:17 BST 134 81.8600 XLON 1302578293923486
2025-09-26 12:26:33 BST 47 81.8600 XLON 1302578293923620
2025-09-26 12:26:33 BST 87 81.8600 XLON 1302578293923621
2025-09-26 12:29:40 BST 132 81.8200 XLON 1302578293923836
2025-09-26 12:31:44 BST 129 81.8400 XLON 1302578293924083
2025-09-26 12:32:14 BST 128 81.7800 XLON 1302578293924122
2025-09-26 12:33:55 BST 132 81.8800 XLON 1302578293924200
2025-09-26 12:36:24 BST 131 81.8800 XLON 1302578293924391
2025-09-26 12:37:00 BST 133 81.8400 XLON 1302578293924435
2025-09-26 12:38:44 BST 132 81.7800 XLON 1302578293924549
2025-09-26 12:39:50 BST 129 81.7400 XLON 1302578293924647
2025-09-26 12:40:24 BST 134 81.6800 XLON 1302578293924703
2025-09-26 12:41:30 BST 55 81.6400 XLON 1302578293924769
2025-09-26 12:41:30 BST 77 81.6400 XLON 1302578293924770
2025-09-26 12:46:00 BST 134 81.6000 XLON 1302578293925015
2025-09-26 12:48:04 BST 134 81.5800 XLON 1302578293925173
2025-09-26 12:48:04 BST 132 81.5400 XLON 1302578293925184
2025-09-26 12:48:04 BST 129 81.5000 XLON 1302578293925195
2025-09-26 12:48:05 BST 133 81.5000 XLON 1302578293925214
2025-09-26 12:52:56 BST 127 81.6200 XLON 1302578293925622
2025-09-26 12:52:59 BST 129 81.5800 XLON 1302578293925629
2025-09-26 12:54:34 BST 128 81.6000 XLON 1302578293925734
2025-09-26 12:55:44 BST 129 81.6400 XLON 1302578293925805
2025-09-26 12:55:45 BST 130 81.6000 XLON 1302578293925812
2025-09-26 12:57:22 BST 128 81.6200 XLON 1302578293925907
2025-09-26 12:58:15 BST 134 81.6600 XLON 1302578293925988
2025-09-26 12:59:38 BST 106 81.6600 XLON 1302578293926078
2025-09-26 12:59:38 BST 23 81.6600 XLON 1302578293926079
2025-09-26 13:00:06 BST 128 81.6200 XLON 1302578293926200
2025-09-26 13:00:06 BST 134 81.5800 XLON 1302578293926203
2025-09-26 13:00:51 BST 128 81.6000 XLON 1302578293926242
2025-09-26 13:01:30 BST 60 81.6000 XLON 1302578293926271
2025-09-26 13:01:30 BST 67 81.6000 XLON 1302578293926272
2025-09-26 13:02:17 BST 133 81.6400 XLON 1302578293926329
2025-09-26 13:02:53 BST 134 81.6000 XLON 1302578293926346
2025-09-26 13:09:35 BST 127 81.7200 XLON 1302578293926848
2025-09-26 13:10:07 BST 128 81.7600 XLON 1302578293926897
2025-09-26 13:11:32 BST 130 81.7200 XLON 1302578293927009
2025-09-26 13:12:20 BST 130 81.7200 XLON 1302578293927074
2025-09-26 13:15:47 BST 131 81.7400 XLON 1302578293927261
2025-09-26 13:19:04 BST 87 81.8000 XLON 1302578293927537
2025-09-26 13:19:04 BST 29 81.8000 XLON 1302578293927538
2025-09-26 13:20:04 BST 78 81.8000 XLON 1302578293927644
2025-09-26 13:20:44 BST 87 81.8000 XLON 1302578293927698
2025-09-26 13:20:44 BST 41 81.8000 XLON 1302578293927699
2025-09-26 13:21:13 BST 127 81.7800 XLON 1302578293927740
2025-09-26 13:21:14 BST 131 81.7400 XLON 1302578293927747
2025-09-26 13:25:59 BST 87 81.7800 XLON 1302578293928034
2025-09-26 13:26:09 BST 59 81.8000 XLON 1302578293928047
2025-09-26 13:26:09 BST 31 81.8000 XLON 1302578293928048
2025-09-26 13:26:09 BST 13 81.8000 XLON 1302578293928049
2025-09-26 13:26:09 BST 28 81.8000 XLON 1302578293928050
2025-09-26 13:26:09 BST 87 81.8000 XLON 1302578293928051
2025-09-26 13:26:09 BST 68 81.8000 XLON 1302578293928052
2025-09-26 13:26:09 BST 10 81.8000 XLON 1302578293928053
2025-09-26 13:26:09 BST 30 81.8000 XLON 1302578293928054
2025-09-26 13:26:46 BST 132 81.8000 XLON 1302578293928100
2025-09-26 13:33:05 BST 87 81.9400 XLON 1302578293928830
2025-09-26 13:33:05 BST 23 81.9400 XLON 1302578293928831
2025-09-26 13:33:05 BST 96 81.9400 XLON 1302578293928832
2025-09-26 13:33:53 BST 109 81.9400 XLON 1302578293928907
2025-09-26 13:33:53 BST 42 81.9400 XLON 1302578293928908
2025-09-26 13:33:53 BST 78 81.9400 XLON 1302578293928909
2025-09-26 13:35:27 BST 84 82.1000 XLON 1302578293929146
2025-09-26 13:35:27 BST 24 82.1000 XLON 1302578293929147
2025-09-26 13:35:29 BST 5 82.1000 XLON 1302578293929156
2025-09-26 13:35:34 BST 63 82.1000 XLON 1302578293929166
2025-09-26 13:35:34 BST 24 82.1000 XLON 1302578293929167
2025-09-26 13:35:38 BST 65 82.1000 XLON 1302578293929169
2025-09-26 13:35:41 BST 65 82.1000 XLON 1302578293929172
2025-09-26 13:37:03 BST 128 82.1000 XLON 1302578293929292
2025-09-26 13:37:27 BST 127 82.1200 XLON 1302578293929413
2025-09-26 13:37:58 BST 130 82.0800 XLON 1302578293929494
2025-09-26 13:39:46 BST 74 82.1000 XLON 1302578293929758
2025-09-26 13:39:46 BST 28 82.1000 XLON 1302578293929759
2025-09-26 13:40:16 BST 93 82.1200 XLON 1302578293929809
2025-09-26 13:40:54 BST 50 82.1000 XLON 1302578293929899
2025-09-26 13:41:26 BST 131 82.0800 XLON 1302578293929965
2025-09-26 13:42:37 BST 15 82.1000 XLON 1302578293930079
2025-09-26 13:42:38 BST 32 82.1000 XLON 1302578293930080
2025-09-26 13:44:14 BST 131 82.1600 XLON 1302578293930253
2025-09-26 13:44:25 BST 60 82.1600 XLON 1302578293930280
2025-09-26 13:44:25 BST 19 82.1600 XLON 1302578293930281
2025-09-26 13:44:40 BST 90 82.1400 XLON 1302578293930337
2025-09-26 13:44:56 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-26 08:39:16 BST 127 81.5800 XLON 1302578293905992
2025-09-26 08:39:25 BST 127 81.5800 XLON 1302578293906011
2025-09-26 08:46:21 BST 109 81.8400 XLON 1302578293907043
2025-09-26 08:46:21 BST 24 81.8400 XLON 1302578293907044
2025-09-26 08:48:22 BST 131 81.9200 XLON 1302578293907246
2025-09-26 08:48:23 BST 128 81.8800 XLON 1302578293907254
2025-09-26 08:49:07 BST 134 81.8400 XLON 1302578293907322
2025-09-26 08:53:09 BST 129 81.9600 XLON 1302578293907649
2025-09-26 08:56:13 BST 134 82.1200 XLON 1302578293907930
2025-09-26 08:56:15 BST 47 82.0800 XLON 1302578293907932
2025-09-26 08:56:15 BST 80 82.0800 XLON 1302578293907933
2025-09-26 08:56:25 BST 79 82.0400 XLON 1302578293907949
2025-09-26 08:56:25 BST 49 82.0400 XLON 1302578293907950
2025-09-26 08:56:54 BST 133 82.0400 XLON 1302578293908027
2025-09-26 08:58:00 BST 134 82.0800 XLON 1302578293908066
2025-09-26 09:00:37 BST 128 82.0400 XLON 1302578293908301
2025-09-26 09:00:53 BST 133 81.9800 XLON 1302578293908343
2025-09-26 09:01:16 BST 133 81.9400 XLON 1302578293908395
2025-09-26 09:01:55 BST 128 81.8800 XLON 1302578293908456
2025-09-26 09:04:43 BST 124 81.9600 XLON 1302578293908755
2025-09-26 09:04:43 BST 6 81.9600 XLON 1302578293908756
2025-09-26 09:09:30 BST 128 82.0000 XLON 1302578293909337
2025-09-26 09:09:30 BST 80 82.0000 XLON 1302578293909341
2025-09-26 09:09:30 BST 74 82.0000 XLON 1302578293909342
2025-09-26 09:09:30 BST 47 82.0000 XLON 1302578293909343
2025-09-26 09:09:30 BST 73 82.0000 XLON 1302578293909344
2025-09-26 09:13:40 BST 134 82.0000 XLON 1302578293909585
2025-09-26 09:15:23 BST 15 82.0000 XLON 1302578293909754
2025-09-26 09:15:45 BST 118 82.0000 XLON 1302578293909790
2025-09-26 09:15:48 BST 74 82.0000 XLON 1302578293909795
2025-09-26 09:15:48 BST 16 82.0000 XLON 1302578293909796
2025-09-26 09:15:48 BST 85 82.0000 XLON 1302578293909797
2025-09-26 09:15:48 BST 28 82.0000 XLON 1302578293909798
2025-09-26 09:15:48 BST 83 82.0000 XLON 1302578293909799
2025-09-26 09:15:48 BST 27 82.0000 XLON 1302578293909800
2025-09-26 09:15:48 BST 1 82.0000 XLON 1302578293909801
2025-09-26 09:16:39 BST 55 82.0000 XLON 1302578293909882
2025-09-26 09:16:39 BST 72 82.0000 XLON 1302578293909883
2025-09-26 09:17:51 BST 129 81.9600 XLON 1302578293910003
2025-09-26 09:20:36 BST 134 81.9800 XLON 1302578293910198
2025-09-26 09:21:11 BST 130 81.9200 XLON 1302578293910267
2025-09-26 09:23:55 BST 32 81.9400 XLON 1302578293910443
2025-09-26 09:24:10 BST 130 81.9200 XLON 1302578293910450
2025-09-26 09:24:43 BST 128 81.9200 XLON 1302578293910515
2025-09-26 09:25:19 BST 109 81.9000 XLON 1302578293910563
2025-09-26 09:25:19 BST 23 81.9000 XLON 1302578293910564
2025-09-26 09:27:00 BST 127 81.9000 XLON 1302578293910670
2025-09-26 09:31:40 BST 132 81.9000 XLON 1302578293910994
2025-09-26 09:32:09 BST 35 81.8800 XLON 1302578293911030
2025-09-26 09:35:05 BST 111 81.8600 XLON 1302578293911188
2025-09-26 09:35:05 BST 23 81.8600 XLON 1302578293911189
2025-09-26 09:36:13 BST 31 81.8400 XLON 1302578293911278
2025-09-26 09:36:35 BST 80 81.8400 XLON 1302578293911315
2025-09-26 09:36:35 BST 93 81.8400 XLON 1302578293911316
2025-09-26 09:36:35 BST 26 81.8400 XLON 1302578293911317
2025-09-26 09:36:35 BST 60 81.8400 XLON 1302578293911318
2025-09-26 09:37:20 BST 106 81.8400 XLON 1302578293911382
2025-09-26 09:37:20 BST 23 81.8400 XLON 1302578293911383
2025-09-26 09:38:31 BST 26 81.8800 XLON 1302578293911432
2025-09-26 09:38:31 BST 93 81.8800 XLON 1302578293911433
2025-09-26 09:38:31 BST 56 81.8800 XLON 1302578293911434
2025-09-26 09:39:44 BST 93 81.8800 XLON 1302578293911555
2025-09-26 09:39:44 BST 26 81.8800 XLON 1302578293911556
2025-09-26 09:39:44 BST 56 81.8800 XLON 1302578293911557
2025-09-26 09:39:44 BST 118 81.8800 XLON 1302578293911558
2025-09-26 09:40:53 BST 133 81.8400 XLON 1302578293911619
2025-09-26 09:41:12 BST 133 81.8000 XLON 1302578293911655
2025-09-26 09:42:54 BST 128 81.8600 XLON 1302578293911776
2025-09-26 09:45:12 BST 134 81.8600 XLON 1302578293911978
2025-09-26 09:45:44 BST 133 81.8200 XLON 1302578293912016
2025-09-26 09:46:27 BST 57 81.7800 XLON 1302578293912162
2025-09-26 09:46:27 BST 75 81.7800 XLON 1302578293912163
2025-09-26 09:50:46 BST 129 81.7600 XLON 1302578293912571
2025-09-26 09:50:58 BST 28 81.7200 XLON 1302578293912602
2025-09-26 09:50:58 BST 104 81.7200 XLON 1302578293912603
2025-09-26 09:55:34 BST 83 81.7600 XLON 1302578293912840
2025-09-26 09:55:34 BST 33 81.7600 XLON 1302578293912841
2025-09-26 09:55:34 BST 11 81.7600 XLON 1302578293912842
2025-09-26 09:55:35 BST 134 81.7200 XLON 1302578293912850
2025-09-26 09:56:29 BST 129 81.6800 XLON 1302578293912908
2025-09-26 09:56:29 BST 134 81.6400 XLON 1302578293912920
2025-09-26 09:57:20 BST 134 81.6200 XLON 1302578293913034
2025-09-26 09:57:24 BST 130 81.5800 XLON 1302578293913050
2025-09-26 09:57:27 BST 130 81.5400 XLON 1302578293913055
2025-09-26 09:57:35 BST 99 81.5200 XLON 1302578293913080
2025-09-26 09:57:35 BST 30 81.5200 XLON 1302578293913081
2025-09-26 09:58:25 BST 133 81.5200 XLON 1302578293913159
2025-09-26 10:02:01 BST 131 81.5200 XLON 1302578293913589
2025-09-26 10:09:48 BST 55 81.6600 XLON 1302578293914381
2025-09-26 10:09:48 BST 12 81.6600 XLON 1302578293914382
2025-09-26 10:10:24 BST 26 81.6600 XLON 1302578293914447
2025-09-26 10:11:00 BST 56 81.6800 XLON 1302578293914470
2025-09-26 10:11:00 BST 11 81.6800 XLON 1302578293914471
2025-09-26 10:13:28 BST 42 81.8000 XLON 1302578293914610
2025-09-26 10:13:28 BST 93 81.8000 XLON 1302578293914611
2025-09-26 10:13:28 BST 23 81.8000 XLON 1302578293914612
2025-09-26 10:13:38 BST 48 81.8000 XLON 1302578293914620
2025-09-26 10:13:38 BST 20 81.8000 XLON 1302578293914621
2025-09-26 10:17:58 BST 80 81.8800 XLON 1302578293914919
2025-09-26 10:17:58 BST 73 81.8800 XLON 1302578293914920
2025-09-26 10:17:58 BST 28 81.8800 XLON 1302578293914921
2025-09-26 10:19:06 BST 132 81.8600 XLON 1302578293914995
2025-09-26 10:19:06 BST 110 81.8400 XLON 1302578293915000
2025-09-26 10:19:06 BST 2 81.8400 XLON 1302578293915001
2025-09-26 10:19:06 BST 93 81.8600 XLON 1302578293915002
2025-09-26 10:19:06 BST 23 81.8600 XLON 1302578293915003
2025-09-26 10:19:06 BST 56 81.8600 XLON 1302578293915004
2025-09-26 10:19:06 BST 23 81.8600 XLON 1302578293915005
2025-09-26 10:19:06 BST 19 81.8600 XLON 1302578293915006
2025-09-26 10:23:48 BST 129 81.9800 XLON 1302578293915281
2025-09-26 10:24:04 BST 130 81.9400 XLON 1302578293915308
2025-09-26 10:25:00 BST 133 81.9400 XLON 1302578293915432
2025-09-26 10:25:22 BST 134 81.9600 XLON 1302578293915467
2025-09-26 10:26:26 BST 67 81.9400 XLON 1302578293915595
2025-09-26 10:27:09 BST 131 81.9800 XLON 1302578293915646
2025-09-26 10:29:24 BST 127 82.0200 XLON 1302578293915748
2025-09-26 10:29:40 BST 128 81.9800 XLON 1302578293915762
2025-09-26 10:29:40 BST 67 81.9800 XLON 1302578293915763
2025-09-26 10:31:14 BST 32 82.0000 XLON 1302578293915868
2025-09-26 10:31:14 BST 35 82.0000 XLON 1302578293915869
2025-09-26 10:31:15 BST 32 81.9800 XLON 1302578293915871
2025-09-26 10:31:15 BST 98 81.9800 XLON 1302578293915872
2025-09-26 10:33:00 BST 132 81.9800 XLON 1302578293915980
2025-09-26 10:34:51 BST 25 82.0200 XLON 1302578293916088
2025-09-26 10:34:51 BST 133 82.0000 XLON 1302578293916089
2025-09-26 10:36:29 BST 7 82.0200 XLON 1302578293916210
2025-09-26 10:37:30 BST 28 82.0000 XLON 1302578293916274
2025-09-26 10:37:30 BST 56 82.0000 XLON 1302578293916275
2025-09-26 10:37:30 BST 12 82.0000 XLON 1302578293916276
2025-09-26 10:40:03 BST 131 81.9800 XLON 1302578293916532
2025-09-26 10:40:03 BST 110 81.9800 XLON 1302578293916535
2025-09-26 10:40:03 BST 43 81.9800 XLON 1302578293916536
2025-09-26 10:41:00 BST 129 81.9400 XLON 1302578293916643
2025-09-26 10:42:04 BST 34 81.9000 XLON 1302578293916744
2025-09-26 10:42:04 BST 33 81.9000 XLON 1302578293916745
2025-09-26 10:42:26 BST 68 81.8800 XLON 1302578293916754
2025-09-26 10:42:26 BST 64 81.8800 XLON 1302578293916755
2025-09-26 10:45:05 BST 129 81.8800 XLON 1302578293916939
2025-09-26 10:45:05 BST 101 81.8400 XLON 1302578293916944
2025-09-26 10:45:05 BST 29 81.8400 XLON 1302578293916945
2025-09-26 10:50:45 BST 129 81.8600 XLON 1302578293917319
2025-09-26 10:50:45 BST 93 81.8600 XLON 1302578293917322
2025-09-26 10:50:45 BST 90 81.8600 XLON 1302578293917323
2025-09-26 10:50:45 BST 84 81.8600 XLON 1302578293917324
2025-09-26 10:50:45 BST 56 81.8800 XLON 1302578293917325
2025-09-26 10:50:45 BST 3 81.8800 XLON 1302578293917326
2025-09-26 10:51:43 BST 127 81.8800 XLON 1302578293917426
2025-09-26 10:54:14 BST 80 81.8800 XLON 1302578293917613
2025-09-26 10:54:41 BST 134 81.8800 XLON 1302578293917624
2025-09-26 10:55:14 BST 132 81.8800 XLON 1302578293917652
2025-09-26 10:56:55 BST 116 81.8800 XLON 1302578293917776
2025-09-26 10:56:55 BST 16 81.8800 XLON 1302578293917777
2025-09-26 10:58:51 BST 126 81.8400 XLON 1302578293917921
2025-09-26 10:58:51 BST 7 81.8400 XLON 1302578293917922
2025-09-26 10:58:58 BST 52 81.8000 XLON 1302578293917927
2025-09-26 10:58:58 BST 81 81.8000 XLON 1302578293917928
2025-09-26 11:00:43 BST 131 81.8800 XLON 1302578293918166
2025-09-26 11:04:25 BST 28 81.8600 XLON 1302578293918487
2025-09-26 11:04:25 BST 30 81.8600 XLON 1302578293918488
2025-09-26 11:04:25 BST 29 81.8600 XLON 1302578293918489
2025-09-26 11:05:25 BST 128 81.8400 XLON 1302578293918573
2025-09-26 11:06:57 BST 54 81.8000 XLON 1302578293918684
2025-09-26 11:06:57 BST 74 81.8000 XLON 1302578293918685
2025-09-26 11:07:56 BST 130 81.8200 XLON 1302578293918746
2025-09-26 11:12:24 BST 133 81.8600 XLON 1302578293918957
2025-09-26 11:12:24 BST 81 81.8600 XLON 1302578293918959
2025-09-26 11:13:35 BST 131 81.8600 XLON 1302578293919056
2025-09-26 11:19:43 BST 130 81.8200 XLON 1302578293919531
2025-09-26 11:24:02 BST 110 81.8000 XLON 1302578293919811
2025-09-26 11:24:16 BST 51 81.7800 XLON 1302578293919823
2025-09-26 11:24:16 BST 78 81.7800 XLON 1302578293919824
2025-09-26 11:25:20 BST 93 81.7600 XLON 1302578293919923
2025-09-26 11:25:20 BST 81 81.7600 XLON 1302578293919924
2025-09-26 11:25:20 BST 71 81.7600 XLON 1302578293919925
2025-09-26 11:25:20 BST 30 81.7600 XLON 1302578293919926
2025-09-26 11:25:20 BST 51 81.7600 XLON 1302578293919927
2025-09-26 11:25:57 BST 129 81.7200 XLON 1302578293919989
2025-09-26 11:26:00 BST 134 81.6800 XLON 1302578293920001
2025-09-26 11:28:12 BST 8 81.7000 XLON 1302578293920149
2025-09-26 11:29:19 BST 15 81.7000 XLON 1302578293920183
2025-09-26 11:37:28 BST 74 81.7400 XLON 1302578293920629
2025-09-26 11:37:28 BST 32 81.7400 XLON 1302578293920630
2025-09-26 11:37:28 BST 59 81.7400 XLON 1302578293920631
2025-09-26 11:37:40 BST 39 81.7600 XLON 1302578293920658
2025-09-26 11:38:04 BST 116 81.7600 XLON 1302578293920664
2025-09-26 11:38:04 BST 85 81.7600 XLON 1302578293920665
2025-09-26 11:38:04 BST 56 81.7600 XLON 1302578293920666
2025-09-26 11:38:04 BST 10 81.7600 XLON 1302578293920667
2025-09-26 11:38:04 BST 28 81.7600 XLON 1302578293920668
2025-09-26 11:38:04 BST 31 81.7600 XLON 1302578293920669
2025-09-26 11:42:42 BST 133 81.7600 XLON 1302578293920984
2025-09-26 11:42:53 BST 31 81.7600 XLON 1302578293921025
2025-09-26 11:42:53 BST 8 81.7600 XLON 1302578293921026
2025-09-26 11:42:54 BST 7 81.7600 XLON 1302578293921027
2025-09-26 11:42:54 BST 12 81.7600 XLON 1302578293921028
2025-09-26 11:43:03 BST 116 81.7400 XLON 1302578293921033
2025-09-26 11:43:03 BST 90 81.7400 XLON 1302578293921034
2025-09-26 11:43:03 BST 31 81.7600 XLON 1302578293921035
2025-09-26 11:43:03 BST 89 81.7600 XLON 1302578293921036
2025-09-26 11:43:03 BST 7 81.7400 XLON 1302578293921041
2025-09-26 11:44:16 BST 31 81.7400 XLON 1302578293921097
2025-09-26 11:44:16 BST 27 81.7400 XLON 1302578293921098
2025-09-26 11:44:16 BST 116 81.7400 XLON 1302578293921099
2025-09-26 11:44:16 BST 84 81.7400 XLON 1302578293921100
2025-09-26 11:44:25 BST 134 81.7200 XLON 1302578293921116
2025-09-26 11:44:36 BST 128 81.7200 XLON 1302578293921133
2025-09-26 11:48:29 BST 104 81.8000 XLON 1302578293921300
2025-09-26 11:48:29 BST 134 81.7800 XLON 1302578293921304
2025-09-26 11:50:17 BST 129 81.8200 XLON 1302578293921459
2025-09-26 11:51:37 BST 133 81.7800 XLON 1302578293921514
2025-09-26 11:53:51 BST 133 81.8200 XLON 1302578293921648
2025-09-26 11:55:29 BST 104 81.8200 XLON 1302578293921720
2025-09-26 11:58:28 BST 7 81.8200 XLON 1302578293921898
2025-09-26 11:58:34 BST 26 81.8200 XLON 1302578293921904
2025-09-26 11:59:53 BST 23 81.8200 XLON 1302578293921960
2025-09-26 12:00:14 BST 40 81.8200 XLON 1302578293921991
2025-09-26 12:00:14 BST 93 81.8200 XLON 1302578293921992
2025-09-26 12:00:16 BST 87 81.8200 XLON 1302578293922001
2025-09-26 12:00:16 BST 38 81.8200 XLON 1302578293922002
2025-09-26 12:00:16 BST 10 81.8200 XLON 1302578293922003
2025-09-26 12:00:16 BST 21 81.8200 XLON 1302578293922004
2025-09-26 12:00:16 BST 28 81.8200 XLON 1302578293922005
2025-09-26 12:00:16 BST 10 81.8200 XLON 1302578293922006
2025-09-26 12:00:16 BST 25 81.8200 XLON 1302578293922007
2025-09-26 12:01:09 BST 134 81.7800 XLON 1302578293922056
2025-09-26 12:01:27 BST 77 81.7400 XLON 1302578293922085
2025-09-26 12:01:27 BST 55 81.7400 XLON 1302578293922086
2025-09-26 12:02:03 BST 107 81.7200 XLON 1302578293922119
2025-09-26 12:02:03 BST 23 81.7200 XLON 1302578293922120
2025-09-26 12:03:35 BST 134 81.7200 XLON 1302578293922232
2025-09-26 12:05:58 BST 106 81.7600 XLON 1302578293922359
2025-09-26 12:05:58 BST 23 81.7600 XLON 1302578293922360
2025-09-26 12:12:55 BST 131 81.9200 XLON 1302578293922859
2025-09-26 12:12:55 BST 100 81.8800 XLON 1302578293922866
2025-09-26 12:14:46 BST 72 81.9600 XLON 1302578293922977
2025-09-26 12:14:46 BST 36 81.9600 XLON 1302578293922978
2025-09-26 12:14:48 BST 84 81.9600 XLON 1302578293922979
2025-09-26 12:14:48 BST 84 81.9600 XLON 1302578293922980
2025-09-26 12:15:28 BST 52 81.9600 XLON 1302578293923032
2025-09-26 12:15:35 BST 1 81.9600 XLON 1302578293923033
2025-09-26 12:15:36 BST 48 81.9600 XLON 1302578293923034
2025-09-26 12:16:23 BST 71 81.9600 XLON 1302578293923065
2025-09-26 12:16:24 BST 134 81.9200 XLON 1302578293923074
2025-09-26 12:16:24 BST 28 81.8800 XLON 1302578293923084
2025-09-26 12:17:28 BST 131 81.9200 XLON 1302578293923139
2025-09-26 12:17:28 BST 104 81.8800 XLON 1302578293923143
2025-09-26 12:18:16 BST 134 81.9200 XLON 1302578293923169
2025-09-26 12:19:52 BST 131 81.9200 XLON 1302578293923234
2025-09-26 12:19:55 BST 28 81.8800 XLON 1302578293923255
2025-09-26 12:20:03 BST 129 81.8400 XLON 1302578293923263
2025-09-26 12:25:17 BST 134 81.8600 XLON 1302578293923486
2025-09-26 12:26:33 BST 47 81.8600 XLON 1302578293923620
2025-09-26 12:26:33 BST 87 81.8600 XLON 1302578293923621
2025-09-26 12:29:40 BST 132 81.8200 XLON 1302578293923836
2025-09-26 12:31:44 BST 129 81.8400 XLON 1302578293924083
2025-09-26 12:32:14 BST 128 81.7800 XLON 1302578293924122
2025-09-26 12:33:55 BST 132 81.8800 XLON 1302578293924200
2025-09-26 12:36:24 BST 131 81.8800 XLON 1302578293924391
2025-09-26 12:37:00 BST 133 81.8400 XLON 1302578293924435
2025-09-26 12:38:44 BST 132 81.7800 XLON 1302578293924549
2025-09-26 12:39:50 BST 129 81.7400 XLON 1302578293924647
2025-09-26 12:40:24 BST 134 81.6800 XLON 1302578293924703
2025-09-26 12:41:30 BST 55 81.6400 XLON 1302578293924769
2025-09-26 12:41:30 BST 77 81.6400 XLON 1302578293924770
2025-09-26 12:46:00 BST 134 81.6000 XLON 1302578293925015
2025-09-26 12:48:04 BST 134 81.5800 XLON 1302578293925173
2025-09-26 12:48:04 BST 132 81.5400 XLON 1302578293925184
2025-09-26 12:48:04 BST 129 81.5000 XLON 1302578293925195
2025-09-26 12:48:05 BST 133 81.5000 XLON 1302578293925214
2025-09-26 12:52:56 BST 127 81.6200 XLON 1302578293925622
2025-09-26 12:52:59 BST 129 81.5800 XLON 1302578293925629
2025-09-26 12:54:34 BST 128 81.6000 XLON 1302578293925734
2025-09-26 12:55:44 BST 129 81.6400 XLON 1302578293925805
2025-09-26 12:55:45 BST 130 81.6000 XLON 1302578293925812
2025-09-26 12:57:22 BST 128 81.6200 XLON 1302578293925907
2025-09-26 12:58:15 BST 134 81.6600 XLON 1302578293925988
2025-09-26 12:59:38 BST 106 81.6600 XLON 1302578293926078
2025-09-26 12:59:38 BST 23 81.6600 XLON 1302578293926079
2025-09-26 13:00:06 BST 128 81.6200 XLON 1302578293926200
2025-09-26 13:00:06 BST 134 81.5800 XLON 1302578293926203
2025-09-26 13:00:51 BST 128 81.6000 XLON 1302578293926242
2025-09-26 13:01:30 BST 60 81.6000 XLON 1302578293926271
2025-09-26 13:01:30 BST 67 81.6000 XLON 1302578293926272
2025-09-26 13:02:17 BST 133 81.6400 XLON 1302578293926329
2025-09-26 13:02:53 BST 134 81.6000 XLON 1302578293926346
2025-09-26 13:09:35 BST 127 81.7200 XLON 1302578293926848
2025-09-26 13:10:07 BST 128 81.7600 XLON 1302578293926897
2025-09-26 13:11:32 BST 130 81.7200 XLON 1302578293927009
2025-09-26 13:12:20 BST 130 81.7200 XLON 1302578293927074
2025-09-26 13:15:47 BST 131 81.7400 XLON 1302578293927261
2025-09-26 13:19:04 BST 87 81.8000 XLON 1302578293927537
2025-09-26 13:19:04 BST 29 81.8000 XLON 1302578293927538
2025-09-26 13:20:04 BST 78 81.8000 XLON 1302578293927644
2025-09-26 13:20:44 BST 87 81.8000 XLON 1302578293927698
2025-09-26 13:20:44 BST 41 81.8000 XLON 1302578293927699
2025-09-26 13:21:13 BST 127 81.7800 XLON 1302578293927740
2025-09-26 13:21:14 BST 131 81.7400 XLON 1302578293927747
2025-09-26 13:25:59 BST 87 81.7800 XLON 1302578293928034
2025-09-26 13:26:09 BST 59 81.8000 XLON 1302578293928047
2025-09-26 13:26:09 BST 31 81.8000 XLON 1302578293928048
2025-09-26 13:26:09 BST 13 81.8000 XLON 1302578293928049
2025-09-26 13:26:09 BST 28 81.8000 XLON 1302578293928050
2025-09-26 13:26:09 BST 87 81.8000 XLON 1302578293928051
2025-09-26 13:26:09 BST 68 81.8000 XLON 1302578293928052
2025-09-26 13:26:09 BST 10 81.8000 XLON 1302578293928053
2025-09-26 13:26:09 BST 30 81.8000 XLON 1302578293928054
2025-09-26 13:26:46 BST 132 81.8000 XLON 1302578293928100
2025-09-26 13:33:05 BST 87 81.9400 XLON 1302578293928830
2025-09-26 13:33:05 BST 23 81.9400 XLON 1302578293928831
2025-09-26 13:33:05 BST 96 81.9400 XLON 1302578293928832
2025-09-26 13:33:53 BST 109 81.9400 XLON 1302578293928907
2025-09-26 13:33:53 BST 42 81.9400 XLON 1302578293928908
2025-09-26 13:33:53 BST 78 81.9400 XLON 1302578293928909
2025-09-26 13:35:27 BST 84 82.1000 XLON 1302578293929146
2025-09-26 13:35:27 BST 24 82.1000 XLON 1302578293929147
2025-09-26 13:35:29 BST 5 82.1000 XLON 1302578293929156
2025-09-26 13:35:34 BST 63 82.1000 XLON 1302578293929166
2025-09-26 13:35:34 BST 24 82.1000 XLON 1302578293929167
2025-09-26 13:35:38 BST 65 82.1000 XLON 1302578293929169
2025-09-26 13:35:41 BST 65 82.1000 XLON 1302578293929172
2025-09-26 13:37:03 BST 128 82.1000 XLON 1302578293929292
2025-09-26 13:37:27 BST 127 82.1200 XLON 1302578293929413
2025-09-26 13:37:58 BST 130 82.0800 XLON 1302578293929494
2025-09-26 13:39:46 BST 74 82.1000 XLON 1302578293929758
2025-09-26 13:39:46 BST 28 82.1000 XLON 1302578293929759
2025-09-26 13:40:16 BST 93 82.1200 XLON 1302578293929809
2025-09-26 13:40:54 BST 50 82.1000 XLON 1302578293929899
2025-09-26 13:41:26 BST 131 82.0800 XLON 1302578293929965
2025-09-26 13:42:37 BST 15 82.1000 XLON 1302578293930079
2025-09-26 13:42:38 BST 32 82.1000 XLON 1302578293930080
2025-09-26 13:44:14 BST 131 82.1600 XLON 1302578293930253
2025-09-26 13:44:25 BST 60 82.1600 XLON 1302578293930280
2025-09-26 13:44:25 BST 19 82.1600 XLON 1302578293930281
2025-09-26 13:44:40 BST 90 82.1400 XLON 1302578293930337
2025-09-26 13:44:56 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-26 08:39:16 BST 127 81.5800 XLON 1302578293905992
2025-09-26 08:39:25 BST 127 81.5800 XLON 1302578293906011
2025-09-26 08:46:21 BST 109 81.8400 XLON 1302578293907043
2025-09-26 08:46:21 BST 24 81.8400 XLON 1302578293907044
2025-09-26 08:48:22 BST 131 81.9200 XLON 1302578293907246
2025-09-26 08:48:23 BST 128 81.8800 XLON 1302578293907254
2025-09-26 08:49:07 BST 134 81.8400 XLON 1302578293907322
2025-09-26 08:53:09 BST 129 81.9600 XLON 1302578293907649
2025-09-26 08:56:13 BST 134 82.1200 XLON 1302578293907930
2025-09-26 08:56:15 BST 47 82.0800 XLON 1302578293907932
2025-09-26 08:56:15 BST 80 82.0800 XLON 1302578293907933
2025-09-26 08:56:25 BST 79 82.0400 XLON 1302578293907949
2025-09-26 08:56:25 BST 49 82.0400 XLON 1302578293907950
2025-09-26 08:56:54 BST 133 82.0400 XLON 1302578293908027
2025-09-26 08:58:00 BST 134 82.0800 XLON 1302578293908066
2025-09-26 09:00:37 BST 128 82.0400 XLON 1302578293908301
2025-09-26 09:00:53 BST 133 81.9800 XLON 1302578293908343
2025-09-26 09:01:16 BST 133 81.9400 XLON 1302578293908395
2025-09-26 09:01:55 BST 128 81.8800 XLON 1302578293908456
2025-09-26 09:04:43 BST 124 81.9600 XLON 1302578293908755
2025-09-26 09:04:43 BST 6 81.9600 XLON 1302578293908756
2025-09-26 09:09:30 BST 128 82.0000 XLON 1302578293909337
2025-09-26 09:09:30 BST 80 82.0000 XLON 1302578293909341
2025-09-26 09:09:30 BST 74 82.0000 XLON 1302578293909342
2025-09-26 09:09:30 BST 47 82.0000 XLON 1302578293909343
2025-09-26 09:09:30 BST 73 82.0000 XLON 1302578293909344
2025-09-26 09:13:40 BST 134 82.0000 XLON 1302578293909585
2025-09-26 09:15:23 BST 15 82.0000 XLON 1302578293909754
2025-09-26 09:15:45 BST 118 82.0000 XLON 1302578293909790
2025-09-26 09:15:48 BST 74 82.0000 XLON 1302578293909795
2025-09-26 09:15:48 BST 16 82.0000 XLON 1302578293909796
2025-09-26 09:15:48 BST 85 82.0000 XLON 1302578293909797
2025-09-26 09:15:48 BST 28 82.0000 XLON 1302578293909798
2025-09-26 09:15:48 BST 83 82.0000 XLON 1302578293909799
2025-09-26 09:15:48 BST 27 82.0000 XLON 1302578293909800
2025-09-26 09:15:48 BST 1 82.0000 XLON 1302578293909801
2025-09-26 09:16:39 BST 55 82.0000 XLON 1302578293909882
2025-09-26 09:16:39 BST 72 82.0000 XLON 1302578293909883
2025-09-26 09:17:51 BST 129 81.9600 XLON 1302578293910003
2025-09-26 09:20:36 BST 134 81.9800 XLON 1302578293910198
2025-09-26 09:21:11 BST 130 81.9200 XLON 1302578293910267
2025-09-26 09:23:55 BST 32 81.9400 XLON 1302578293910443
2025-09-26 09:24:10 BST 130 81.9200 XLON 1302578293910450
2025-09-26 09:24:43 BST 128 81.9200 XLON 1302578293910515
2025-09-26 09:25:19 BST 109 81.9000 XLON 1302578293910563
2025-09-26 09:25:19 BST 23 81.9000 XLON 1302578293910564
2025-09-26 09:27:00 BST 127 81.9000 XLON 1302578293910670
2025-09-26 09:31:40 BST 132 81.9000 XLON 1302578293910994
2025-09-26 09:32:09 BST 35 81.8800 XLON 1302578293911030
2025-09-26 09:35:05 BST 111 81.8600 XLON 1302578293911188
2025-09-26 09:35:05 BST 23 81.8600 XLON 1302578293911189
2025-09-26 09:36:13 BST 31 81.8400 XLON 1302578293911278
2025-09-26 09:36:35 BST 80 81.8400 XLON 1302578293911315
2025-09-26 09:36:35 BST 93 81.8400 XLON 1302578293911316
2025-09-26 09:36:35 BST 26 81.8400 XLON 1302578293911317
2025-09-26 09:36:35 BST 60 81.8400 XLON 1302578293911318
2025-09-26 09:37:20 BST 106 81.8400 XLON 1302578293911382
2025-09-26 09:37:20 BST 23 81.8400 XLON 1302578293911383
2025-09-26 09:38:31 BST 26 81.8800 XLON 1302578293911432
2025-09-26 09:38:31 BST 93 81.8800 XLON 1302578293911433
2025-09-26 09:38:31 BST 56 81.8800 XLON 1302578293911434
2025-09-26 09:39:44 BST 93 81.8800 XLON 1302578293911555
2025-09-26 09:39:44 BST 26 81.8800 XLON 1302578293911556
2025-09-26 09:39:44 BST 56 81.8800 XLON 1302578293911557
2025-09-26 09:39:44 BST 118 81.8800 XLON 1302578293911558
2025-09-26 09:40:53 BST 133 81.8400 XLON 1302578293911619
2025-09-26 09:41:12 BST 133 81.8000 XLON 1302578293911655
2025-09-26 09:42:54 BST 128 81.8600 XLON 1302578293911776
2025-09-26 09:45:12 BST 134 81.8600 XLON 1302578293911978
2025-09-26 09:45:44 BST 133 81.8200 XLON 1302578293912016
2025-09-26 09:46:27 BST 57 81.7800 XLON 1302578293912162
2025-09-26 09:46:27 BST 75 81.7800 XLON 1302578293912163
2025-09-26 09:50:46 BST 129 81.7600 XLON 1302578293912571
2025-09-26 09:50:58 BST 28 81.7200 XLON 1302578293912602
2025-09-26 09:50:58 BST 104 81.7200 XLON 1302578293912603
2025-09-26 09:55:34 BST 83 81.7600 XLON 1302578293912840
2025-09-26 09:55:34 BST 33 81.7600 XLON 1302578293912841
2025-09-26 09:55:34 BST 11 81.7600 XLON 1302578293912842
2025-09-26 09:55:35 BST 134 81.7200 XLON 1302578293912850
2025-09-26 09:56:29 BST 129 81.6800 XLON 1302578293912908
2025-09-26 09:56:29 BST 134 81.6400 XLON 1302578293912920
2025-09-26 09:57:20 BST 134 81.6200 XLON 1302578293913034
2025-09-26 09:57:24 BST 130 81.5800 XLON 1302578293913050
2025-09-26 09:57:27 BST 130 81.5400 XLON 1302578293913055
2025-09-26 09:57:35 BST 99 81.5200 XLON 1302578293913080
2025-09-26 09:57:35 BST 30 81.5200 XLON 1302578293913081
2025-09-26 09:58:25 BST 133 81.5200 XLON 1302578293913159
2025-09-26 10:02:01 BST 131 81.5200 XLON 1302578293913589
2025-09-26 10:09:48 BST 55 81.6600 XLON 1302578293914381
2025-09-26 10:09:48 BST 12 81.6600 XLON 1302578293914382
2025-09-26 10:10:24 BST 26 81.6600 XLON 1302578293914447
2025-09-26 10:11:00 BST 56 81.6800 XLON 1302578293914470
2025-09-26 10:11:00 BST 11 81.6800 XLON 1302578293914471
2025-09-26 10:13:28 BST 42 81.8000 XLON 1302578293914610
2025-09-26 10:13:28 BST 93 81.8000 XLON 1302578293914611
2025-09-26 10:13:28 BST 23 81.8000 XLON 1302578293914612
2025-09-26 10:13:38 BST 48 81.8000 XLON 1302578293914620
2025-09-26 10:13:38 BST 20 81.8000 XLON 1302578293914621
2025-09-26 10:17:58 BST 80 81.8800 XLON 1302578293914919
2025-09-26 10:17:58 BST 73 81.8800 XLON 1302578293914920
2025-09-26 10:17:58 BST 28 81.8800 XLON 1302578293914921
2025-09-26 10:19:06 BST 132 81.8600 XLON 1302578293914995
2025-09-26 10:19:06 BST 110 81.8400 XLON 1302578293915000
2025-09-26 10:19:06 BST 2 81.8400 XLON 1302578293915001
2025-09-26 10:19:06 BST 93 81.8600 XLON 1302578293915002
2025-09-26 10:19:06 BST 23 81.8600 XLON 1302578293915003
2025-09-26 10:19:06 BST 56 81.8600 XLON 1302578293915004
2025-09-26 10:19:06 BST 23 81.8600 XLON 1302578293915005
2025-09-26 10:19:06 BST 19 81.8600 XLON 1302578293915006
2025-09-26 10:23:48 BST 129 81.9800 XLON 1302578293915281
2025-09-26 10:24:04 BST 130 81.9400 XLON 1302578293915308
2025-09-26 10:25:00 BST 133 81.9400 XLON 1302578293915432
2025-09-26 10:25:22 BST 134 81.9600 XLON 1302578293915467
2025-09-26 10:26:26 BST 67 81.9400 XLON 1302578293915595
2025-09-26 10:27:09 BST 131 81.9800 XLON 1302578293915646
2025-09-26 10:29:24 BST 127 82.0200 XLON 1302578293915748
2025-09-26 10:29:40 BST 128 81.9800 XLON 1302578293915762
2025-09-26 10:29:40 BST 67 81.9800 XLON 1302578293915763
2025-09-26 10:31:14 BST 32 82.0000 XLON 1302578293915868
2025-09-26 10:31:14 BST 35 82.0000 XLON 1302578293915869
2025-09-26 10:31:15 BST 32 81.9800 XLON 1302578293915871
2025-09-26 10:31:15 BST 98 81.9800 XLON 1302578293915872
2025-09-26 10:33:00 BST 132 81.9800 XLON 1302578293915980
2025-09-26 10:34:51 BST 25 82.0200 XLON 1302578293916088
2025-09-26 10:34:51 BST 133 82.0000 XLON 1302578293916089
2025-09-26 10:36:29 BST 7 82.0200 XLON 1302578293916210
2025-09-26 10:37:30 BST 28 82.0000 XLON 1302578293916274
2025-09-26 10:37:30 BST 56 82.0000 XLON 1302578293916275
2025-09-26 10:37:30 BST 12 82.0000 XLON 1302578293916276
2025-09-26 10:40:03 BST 131 81.9800 XLON 1302578293916532
2025-09-26 10:40:03 BST 110 81.9800 XLON 1302578293916535
2025-09-26 10:40:03 BST 43 81.9800 XLON 1302578293916536
2025-09-26 10:41:00 BST 129 81.9400 XLON 1302578293916643
2025-09-26 10:42:04 BST 34 81.9000 XLON 1302578293916744
2025-09-26 10:42:04 BST 33 81.9000 XLON 1302578293916745
2025-09-26 10:42:26 BST 68 81.8800 XLON 1302578293916754
2025-09-26 10:42:26 BST 64 81.8800 XLON 1302578293916755
2025-09-26 10:45:05 BST 129 81.8800 XLON 1302578293916939
2025-09-26 10:45:05 BST 101 81.8400 XLON 1302578293916944
2025-09-26 10:45:05 BST 29 81.8400 XLON 1302578293916945
2025-09-26 10:50:45 BST 129 81.8600 XLON 1302578293917319
2025-09-26 10:50:45 BST 93 81.8600 XLON 1302578293917322
2025-09-26 10:50:45 BST 90 81.8600 XLON 1302578293917323
2025-09-26 10:50:45 BST 84 81.8600 XLON 1302578293917324
2025-09-26 10:50:45 BST 56 81.8800 XLON 1302578293917325
2025-09-26 10:50:45 BST 3 81.8800 XLON 1302578293917326
2025-09-26 10:51:43 BST 127 81.8800 XLON 1302578293917426
2025-09-26 10:54:14 BST 80 81.8800 XLON 1302578293917613
2025-09-26 10:54:41 BST 134 81.8800 XLON 1302578293917624
2025-09-26 10:55:14 BST 132 81.8800 XLON 1302578293917652
2025-09-26 10:56:55 BST 116 81.8800 XLON 1302578293917776
2025-09-26 10:56:55 BST 16 81.8800 XLON 1302578293917777
2025-09-26 10:58:51 BST 126 81.8400 XLON 1302578293917921
2025-09-26 10:58:51 BST 7 81.8400 XLON 1302578293917922
2025-09-26 10:58:58 BST 52 81.8000 XLON 1302578293917927
2025-09-26 10:58:58 BST 81 81.8000 XLON 1302578293917928
2025-09-26 11:00:43 BST 131 81.8800 XLON 1302578293918166
2025-09-26 11:04:25 BST 28 81.8600 XLON 1302578293918487
2025-09-26 11:04:25 BST 30 81.8600 XLON 1302578293918488
2025-09-26 11:04:25 BST 29 81.8600 XLON 1302578293918489
2025-09-26 11:05:25 BST 128 81.8400 XLON 1302578293918573
2025-09-26 11:06:57 BST 54 81.8000 XLON 1302578293918684
2025-09-26 11:06:57 BST 74 81.8000 XLON 1302578293918685
2025-09-26 11:07:56 BST 130 81.8200 XLON 1302578293918746
2025-09-26 11:12:24 BST 133 81.8600 XLON 1302578293918957
2025-09-26 11:12:24 BST 81 81.8600 XLON 1302578293918959
2025-09-26 11:13:35 BST 131 81.8600 XLON 1302578293919056
2025-09-26 11:19:43 BST 130 81.8200 XLON 1302578293919531
2025-09-26 11:24:02 BST 110 81.8000 XLON 1302578293919811
2025-09-26 11:24:16 BST 51 81.7800 XLON 1302578293919823
2025-09-26 11:24:16 BST 78 81.7800 XLON 1302578293919824
2025-09-26 11:25:20 BST 93 81.7600 XLON 1302578293919923
2025-09-26 11:25:20 BST 81 81.7600 XLON 1302578293919924
2025-09-26 11:25:20 BST 71 81.7600 XLON 1302578293919925
2025-09-26 11:25:20 BST 30 81.7600 XLON 1302578293919926
2025-09-26 11:25:20 BST 51 81.7600 XLON 1302578293919927
2025-09-26 11:25:57 BST 129 81.7200 XLON 1302578293919989
2025-09-26 11:26:00 BST 134 81.6800 XLON 1302578293920001
2025-09-26 11:28:12 BST 8 81.7000 XLON 1302578293920149
2025-09-26 11:29:19 BST 15 81.7000 XLON 1302578293920183
2025-09-26 11:37:28 BST 74 81.7400 XLON 1302578293920629
2025-09-26 11:37:28 BST 32 81.7400 XLON 1302578293920630
2025-09-26 11:37:28 BST 59 81.7400 XLON 1302578293920631
2025-09-26 11:37:40 BST 39 81.7600 XLON 1302578293920658
2025-09-26 11:38:04 BST 116 81.7600 XLON 1302578293920664
2025-09-26 11:38:04 BST 85 81.7600 XLON 1302578293920665
2025-09-26 11:38:04 BST 56 81.7600 XLON 1302578293920666
2025-09-26 11:38:04 BST 10 81.7600 XLON 1302578293920667
2025-09-26 11:38:04 BST 28 81.7600 XLON 1302578293920668
2025-09-26 11:38:04 BST 31 81.7600 XLON 1302578293920669
2025-09-26 11:42:42 BST 133 81.7600 XLON 1302578293920984
2025-09-26 11:42:53 BST 31 81.7600 XLON 1302578293921025
2025-09-26 11:42:53 BST 8 81.7600 XLON 1302578293921026
2025-09-26 11:42:54 BST 7 81.7600 XLON 1302578293921027
2025-09-26 11:42:54 BST 12 81.7600 XLON 1302578293921028
2025-09-26 11:43:03 BST 116 81.7400 XLON 1302578293921033
2025-09-26 11:43:03 BST 90 81.7400 XLON 1302578293921034
2025-09-26 11:43:03 BST 31 81.7600 XLON 1302578293921035
2025-09-26 11:43:03 BST 89 81.7600 XLON 1302578293921036
2025-09-26 11:43:03 BST 7 81.7400 XLON 1302578293921041
2025-09-26 11:44:16 BST 31 81.7400 XLON 1302578293921097
2025-09-26 11:44:16 BST 27 81.7400 XLON 1302578293921098
2025-09-26 11:44:16 BST 116 81.7400 XLON 1302578293921099
2025-09-26 11:44:16 BST 84 81.7400 XLON 1302578293921100
2025-09-26 11:44:25 BST 134 81.7200 XLON 1302578293921116
2025-09-26 11:44:36 BST 128 81.7200 XLON 1302578293921133
2025-09-26 11:48:29 BST 104 81.8000 XLON 1302578293921300
2025-09-26 11:48:29 BST 134 81.7800 XLON 1302578293921304
2025-09-26 11:50:17 BST 129 81.8200 XLON 1302578293921459
2025-09-26 11:51:37 BST 133 81.7800 XLON 1302578293921514
2025-09-26 11:53:51 BST 133 81.8200 XLON 1302578293921648
2025-09-26 11:55:29 BST 104 81.8200 XLON 1302578293921720
2025-09-26 11:58:28 BST 7 81.8200 XLON 1302578293921898
2025-09-26 11:58:34 BST 26 81.8200 XLON 1302578293921904
2025-09-26 11:59:53 BST 23 81.8200 XLON 1302578293921960
2025-09-26 12:00:14 BST 40 81.8200 XLON 1302578293921991
2025-09-26 12:00:14 BST 93 81.8200 XLON 1302578293921992
2025-09-26 12:00:16 BST 87 81.8200 XLON 1302578293922001
2025-09-26 12:00:16 BST 38 81.8200 XLON 1302578293922002
2025-09-26 12:00:16 BST 10 81.8200 XLON 1302578293922003
2025-09-26 12:00:16 BST 21 81.8200 XLON 1302578293922004
2025-09-26 12:00:16 BST 28 81.8200 XLON 1302578293922005
2025-09-26 12:00:16 BST 10 81.8200 XLON 1302578293922006
2025-09-26 12:00:16 BST 25 81.8200 XLON 1302578293922007
2025-09-26 12:01:09 BST 134 81.7800 XLON 1302578293922056
2025-09-26 12:01:27 BST 77 81.7400 XLON 1302578293922085
2025-09-26 12:01:27 BST 55 81.7400 XLON 1302578293922086
2025-09-26 12:02:03 BST 107 81.7200 XLON 1302578293922119
2025-09-26 12:02:03 BST 23 81.7200 XLON 1302578293922120
2025-09-26 12:03:35 BST 134 81.7200 XLON 1302578293922232
2025-09-26 12:05:58 BST 106 81.7600 XLON 1302578293922359
2025-09-26 12:05:58 BST 23 81.7600 XLON 1302578293922360
2025-09-26 12:12:55 BST 131 81.9200 XLON 1302578293922859
2025-09-26 12:12:55 BST 100 81.8800 XLON 1302578293922866
2025-09-26 12:14:46 BST 72 81.9600 XLON 1302578293922977
2025-09-26 12:14:46 BST 36 81.9600 XLON 1302578293922978
2025-09-26 12:14:48 BST 84 81.9600 XLON 1302578293922979
2025-09-26 12:14:48 BST 84 81.9600 XLON 1302578293922980
2025-09-26 12:15:28 BST 52 81.9600 XLON 1302578293923032
2025-09-26 12:15:35 BST 1 81.9600 XLON 1302578293923033
2025-09-26 12:15:36 BST 48 81.9600 XLON 1302578293923034
2025-09-26 12:16:23 BST 71 81.9600 XLON 1302578293923065
2025-09-26 12:16:24 BST 134 81.9200 XLON 1302578293923074
2025-09-26 12:16:24 BST 28 81.8800 XLON 1302578293923084
2025-09-26 12:17:28 BST 131 81.9200 XLON 1302578293923139
2025-09-26 12:17:28 BST 104 81.8800 XLON 1302578293923143
2025-09-26 12:18:16 BST 134 81.9200 XLON 1302578293923169
2025-09-26 12:19:52 BST 131 81.9200 XLON 1302578293923234
2025-09-26 12:19:55 BST 28 81.8800 XLON 1302578293923255
2025-09-26 12:20:03 BST 129 81.8400 XLON 1302578293923263
2025-09-26 12:25:17 BST 134 81.8600 XLON 1302578293923486
2025-09-26 12:26:33 BST 47 81.8600 XLON 1302578293923620
2025-09-26 12:26:33 BST 87 81.8600 XLON 1302578293923621
2025-09-26 12:29:40 BST 132 81.8200 XLON 1302578293923836
2025-09-26 12:31:44 BST 129 81.8400 XLON 1302578293924083
2025-09-26 12:32:14 BST 128 81.7800 XLON 1302578293924122
2025-09-26 12:33:55 BST 132 81.8800 XLON 1302578293924200
2025-09-26 12:36:24 BST 131 81.8800 XLON 1302578293924391
2025-09-26 12:37:00 BST 133 81.8400 XLON 1302578293924435
2025-09-26 12:38:44 BST 132 81.7800 XLON 1302578293924549
2025-09-26 12:39:50 BST 129 81.7400 XLON 1302578293924647
2025-09-26 12:40:24 BST 134 81.6800 XLON 1302578293924703
2025-09-26 12:41:30 BST 55 81.6400 XLON 1302578293924769
2025-09-26 12:41:30 BST 77 81.6400 XLON 1302578293924770
2025-09-26 12:46:00 BST 134 81.6000 XLON 1302578293925015
2025-09-26 12:48:04 BST 134 81.5800 XLON 1302578293925173
2025-09-26 12:48:04 BST 132 81.5400 XLON 1302578293925184
2025-09-26 12:48:04 BST 129 81.5000 XLON 1302578293925195
2025-09-26 12:48:05 BST 133 81.5000 XLON 1302578293925214
2025-09-26 12:52:56 BST 127 81.6200 XLON 1302578293925622
2025-09-26 12:52:59 BST 129 81.5800 XLON 1302578293925629
2025-09-26 12:54:34 BST 128 81.6000 XLON 1302578293925734
2025-09-26 12:55:44 BST 129 81.6400 XLON 1302578293925805
2025-09-26 12:55:45 BST 130 81.6000 XLON 1302578293925812
2025-09-26 12:57:22 BST 128 81.6200 XLON 1302578293925907
2025-09-26 12:58:15 BST 134 81.6600 XLON 1302578293925988
2025-09-26 12:59:38 BST 106 81.6600 XLON 1302578293926078
2025-09-26 12:59:38 BST 23 81.6600 XLON 1302578293926079
2025-09-26 13:00:06 BST 128 81.6200 XLON 1302578293926200
2025-09-26 13:00:06 BST 134 81.5800 XLON 1302578293926203
2025-09-26 13:00:51 BST 128 81.6000 XLON 1302578293926242
2025-09-26 13:01:30 BST 60 81.6000 XLON 1302578293926271
2025-09-26 13:01:30 BST 67 81.6000 XLON 1302578293926272
2025-09-26 13:02:17 BST 133 81.6400 XLON 1302578293926329
2025-09-26 13:02:53 BST 134 81.6000 XLON 1302578293926346
2025-09-26 13:09:35 BST 127 81.7200 XLON 1302578293926848
2025-09-26 13:10:07 BST 128 81.7600 XLON 1302578293926897
2025-09-26 13:11:32 BST 130 81.7200 XLON 1302578293927009
2025-09-26 13:12:20 BST 130 81.7200 XLON 1302578293927074
2025-09-26 13:15:47 BST 131 81.7400 XLON 1302578293927261
2025-09-26 13:19:04 BST 87 81.8000 XLON 1302578293927537
2025-09-26 13:19:04 BST 29 81.8000 XLON 1302578293927538
2025-09-26 13:20:04 BST 78 81.8000 XLON 1302578293927644
2025-09-26 13:20:44 BST 87 81.8000 XLON 1302578293927698
2025-09-26 13:20:44 BST 41 81.8000 XLON 1302578293927699
2025-09-26 13:21:13 BST 127 81.7800 XLON 1302578293927740
2025-09-26 13:21:14 BST 131 81.7400 XLON 1302578293927747
2025-09-26 13:25:59 BST 87 81.7800 XLON 1302578293928034
2025-09-26 13:26:09 BST 59 81.8000 XLON 1302578293928047
2025-09-26 13:26:09 BST 31 81.8000 XLON 1302578293928048
2025-09-26 13:26:09 BST 13 81.8000 XLON 1302578293928049
2025-09-26 13:26:09 BST 28 81.8000 XLON 1302578293928050
2025-09-26 13:26:09 BST 87 81.8000 XLON 1302578293928051
2025-09-26 13:26:09 BST 68 81.8000 XLON 1302578293928052
2025-09-26 13:26:09 BST 10 81.8000 XLON 1302578293928053
2025-09-26 13:26:09 BST 30 81.8000 XLON 1302578293928054
2025-09-26 13:26:46 BST 132 81.8000 XLON 1302578293928100
2025-09-26 13:33:05 BST 87 81.9400 XLON 1302578293928830
2025-09-26 13:33:05 BST 23 81.9400 XLON 1302578293928831
2025-09-26 13:33:05 BST 96 81.9400 XLON 1302578293928832
2025-09-26 13:33:53 BST 109 81.9400 XLON 1302578293928907
2025-09-26 13:33:53 BST 42 81.9400 XLON 1302578293928908
2025-09-26 13:33:53 BST 78 81.9400 XLON 1302578293928909
2025-09-26 13:35:27 BST 84 82.1000 XLON 1302578293929146
2025-09-26 13:35:27 BST 24 82.1000 XLON 1302578293929147
2025-09-26 13:35:29 BST 5 82.1000 XLON 1302578293929156
2025-09-26 13:35:34 BST 63 82.1000 XLON 1302578293929166
2025-09-26 13:35:34 BST 24 82.1000 XLON 1302578293929167
2025-09-26 13:35:38 BST 65 82.1000 XLON 1302578293929169
2025-09-26 13:35:41 BST 65 82.1000 XLON 1302578293929172
2025-09-26 13:37:03 BST 128 82.1000 XLON 1302578293929292
2025-09-26 13:37:27 BST 127 82.1200 XLON 1302578293929413
2025-09-26 13:37:58 BST 130 82.0800 XLON 1302578293929494
2025-09-26 13:39:46 BST 74 82.1000 XLON 1302578293929758
2025-09-26 13:39:46 BST 28 82.1000 XLON 1302578293929759
2025-09-26 13:40:16 BST 93 82.1200 XLON 1302578293929809
2025-09-26 13:40:54 BST 50 82.1000 XLON 1302578293929899
2025-09-26 13:41:26 BST 131 82.0800 XLON 1302578293929965
2025-09-26 13:42:37 BST 15 82.1000 XLON 1302578293930079
2025-09-26 13:42:38 BST 32 82.1000 XLON 1302578293930080
2025-09-26 13:44:14 BST 131 82.1600 XLON 1302578293930253
2025-09-26 13:44:25 BST 60 82.1600 XLON 1302578293930280
2025-09-26 13:44:25 BST 19 82.1600 XLON 1302578293930281
2025-09-26 13:44:40 BST 90 82.1400 XLON 1302578293930337
2025-09-26 13:44:56 BST
Detailed information:
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-26 08:39:16 BST 127 81.5800 XLON 1302578293905992
2025-09-26 08:39:25 BST 127 81.5800 XLON 1302578293906011
2025-09-26 08:46:21 BST 109 81.8400 XLON 1302578293907043
2025-09-26 08:46:21 BST 24 81.8400 XLON 1302578293907044
2025-09-26 08:48:22 BST 131 81.9200 XLON 1302578293907246
2025-09-26 08:48:23 BST 128 81.8800 XLON 1302578293907254
2025-09-26 08:49:07 BST 134 81.8400 XLON 1302578293907322
2025-09-26 08:53:09 BST 129 81.9600 XLON 1302578293907649
2025-09-26 08:56:13 BST 134 82.1200 XLON 1302578293907930
2025-09-26 08:56:15 BST 47 82.0800 XLON 1302578293907932
2025-09-26 08:56:15 BST 80 82.0800 XLON 1302578293907933
2025-09-26 08:56:25 BST 79 82.0400 XLON 1302578293907949
2025-09-26 08:56:25 BST 49 82.0400 XLON 1302578293907950
2025-09-26 08:56:54 BST 133 82.0400 XLON 1302578293908027
2025-09-26 08:58:00 BST 134 82.0800 XLON 1302578293908066
2025-09-26 09:00:37 BST 128 82.0400 XLON 1302578293908301
2025-09-26 09:00:53 BST 133 81.9800 XLON 1302578293908343
2025-09-26 09:01:16 BST 133 81.9400 XLON 1302578293908395
2025-09-26 09:01:55 BST 128 81.8800 XLON 1302578293908456
2025-09-26 09:04:43 BST 124 81.9600 XLON 1302578293908755
2025-09-26 09:04:43 BST 6 81.9600 XLON 1302578293908756
2025-09-26 09:09:30 BST 128 82.0000 XLON 1302578293909337
2025-09-26 09:09:30 BST 80 82.0000 XLON 1302578293909341
2025-09-26 09:09:30 BST 74 82.0000 XLON 1302578293909342
2025-09-26 09:09:30 BST 47 82.0000 XLON 1302578293909343
2025-09-26 09:09:30 BST 73 82.0000 XLON 1302578293909344
2025-09-26 09:13:40 BST 134 82.0000 XLON 1302578293909585
2025-09-26 09:15:23 BST 15 82.0000 XLON 1302578293909754
2025-09-26 09:15:45 BST 118 82.0000 XLON 1302578293909790
2025-09-26 09:15:48 BST 74 82.0000 XLON 1302578293909795
2025-09-26 09:15:48 BST 16 82.0000 XLON 1302578293909796
2025-09-26 09:15:48 BST 85 82.0000 XLON 1302578293909797
2025-09-26 09:15:48 BST 28 82.0000 XLON 1302578293909798
2025-09-26 09:15:48 BST 83 82.0000 XLON 1302578293909799
2025-09-26 09:15:48 BST 27 82.0000 XLON 1302578293909800
2025-09-26 09:15:48 BST 1 82.0000 XLON 1302578293909801
2025-09-26 09:16:39 BST 55 82.0000 XLON 1302578293909882
2025-09-26 09:16:39 BST 72 82.0000 XLON 1302578293909883
2025-09-26 09:17:51 BST 129 81.9600 XLON 1302578293910003
2025-09-26 09:20:36 BST 134 81.9800 XLON 1302578293910198
2025-09-26 09:21:11 BST 130 81.9200 XLON 1302578293910267
2025-09-26 09:23:55 BST 32 81.9400 XLON 1302578293910443
2025-09-26 09:24:10 BST 130 81.9200 XLON 1302578293910450
2025-09-26 09:24:43 BST 128 81.9200 XLON 1302578293910515
2025-09-26 09:25:19 BST 109 81.9000 XLON 1302578293910563
2025-09-26 09:25:19 BST 23 81.9000 XLON 1302578293910564
2025-09-26 09:27:00 BST 127 81.9000 XLON 1302578293910670
2025-09-26 09:31:40 BST 132 81.9000 XLON 1302578293910994
2025-09-26 09:32:09 BST 35 81.8800 XLON 1302578293911030
2025-09-26 09:35:05 BST 111 81.8600 XLON 1302578293911188
2025-09-26 09:35:05 BST 23 81.8600 XLON 1302578293911189
2025-09-26 09:36:13 BST 31 81.8400 XLON 1302578293911278
2025-09-26 09:36:35 BST 80 81.8400 XLON 1302578293911315
2025-09-26 09:36:35 BST 93 81.8400 XLON 1302578293911316
2025-09-26 09:36:35 BST 26 81.8400 XLON 1302578293911317
2025-09-26 09:36:35 BST 60 81.8400 XLON 1302578293911318
2025-09-26 09:37:20 BST 106 81.8400 XLON 1302578293911382
2025-09-26 09:37:20 BST 23 81.8400 XLON 1302578293911383
2025-09-26 09:38:31 BST 26 81.8800 XLON 1302578293911432
2025-09-26 09:38:31 BST 93 81.8800 XLON 1302578293911433
2025-09-26 09:38:31 BST 56 81.8800 XLON 1302578293911434
2025-09-26 09:39:44 BST 93 81.8800 XLON 1302578293911555
2025-09-26 09:39:44 BST 26 81.8800 XLON 1302578293911556
2025-09-26 09:39:44 BST 56 81.8800 XLON 1302578293911557
2025-09-26 09:39:44 BST 118 81.8800 XLON 1302578293911558
2025-09-26 09:40:53 BST 133 81.8400 XLON 1302578293911619
2025-09-26 09:41:12 BST 133 81.8000 XLON 1302578293911655
2025-09-26 09:42:54 BST 128 81.8600 XLON 1302578293911776
2025-09-26 09:45:12 BST 134 81.8600 XLON 1302578293911978
2025-09-26 09:45:44 BST 133 81.8200 XLON 1302578293912016
2025-09-26 09:46:27 BST 57 81.7800 XLON 1302578293912162
2025-09-26 09:46:27 BST 75 81.7800 XLON 1302578293912163
2025-09-26 09:50:46 BST 129 81.7600 XLON 1302578293912571
2025-09-26 09:50:58 BST 28 81.7200 XLON 1302578293912602
2025-09-26 09:50:58 BST 104 81.7200 XLON 1302578293912603
2025-09-26 09:55:34 BST 83 81.7600 XLON 1302578293912840
2025-09-26 09:55:34 BST 33 81.7600 XLON 1302578293912841
2025-09-26 09:55:34 BST 11 81.7600 XLON 1302578293912842
2025-09-26 09:55:35 BST 134 81.7200 XLON 1302578293912850
2025-09-26 09:56:29 BST 129 81.6800 XLON 1302578293912908
2025-09-26 09:56:29 BST 134 81.6400 XLON 1302578293912920
2025-09-26 09:57:20 BST 134 81.6200 XLON 1302578293913034
2025-09-26 09:57:24 BST 130 81.5800 XLON 1302578293913050
2025-09-26 09:57:27 BST 130 81.5400 XLON 1302578293913055
2025-09-26 09:57:35 BST 99 81.5200 XLON 1302578293913080
2025-09-26 09:57:35 BST 30 81.5200 XLON 1302578293913081
2025-09-26 09:58:25 BST 133 81.5200 XLON 1302578293913159
2025-09-26 10:02:01 BST 131 81.5200 XLON 1302578293913589
2025-09-26 10:09:48 BST 55 81.6600 XLON 1302578293914381
2025-09-26 10:09:48 BST 12 81.6600 XLON 1302578293914382
2025-09-26 10:10:24 BST 26 81.6600 XLON 1302578293914447
2025-09-26 10:11:00 BST 56 81.6800 XLON 1302578293914470
2025-09-26 10:11:00 BST 11 81.6800 XLON 1302578293914471
2025-09-26 10:13:28 BST 42 81.8000 XLON 1302578293914610
2025-09-26 10:13:28 BST 93 81.8000 XLON 1302578293914611
2025-09-26 10:13:28 BST 23 81.8000 XLON 1302578293914612
2025-09-26 10:13:38 BST 48 81.8000 XLON 1302578293914620
2025-09-26 10:13:38 BST 20 81.8000 XLON 1302578293914621
2025-09-26 10:17:58 BST 80 81.8800 XLON 1302578293914919
2025-09-26 10:17:58 BST 73 81.8800 XLON 1302578293914920
2025-09-26 10:17:58 BST 28 81.8800 XLON 1302578293914921
2025-09-26 10:19:06 BST 132 81.8600 XLON 1302578293914995
2025-09-26 10:19:06 BST 110 81.8400 XLON 1302578293915000
2025-09-26 10:19:06 BST 2 81.8400 XLON 1302578293915001
2025-09-26 10:19:06 BST 93 81.8600 XLON 1302578293915002
2025-09-26 10:19:06 BST 23 81.8600 XLON 1302578293915003
2025-09-26 10:19:06 BST 56 81.8600 XLON 1302578293915004
2025-09-26 10:19:06 BST 23 81.8600 XLON 1302578293915005
2025-09-26 10:19:06 BST 19 81.8600 XLON 1302578293915006
2025-09-26 10:23:48 BST 129 81.9800 XLON 1302578293915281
2025-09-26 10:24:04 BST 130 81.9400 XLON 1302578293915308
2025-09-26 10:25:00 BST 133 81.9400 XLON 1302578293915432
2025-09-26 10:25:22 BST 134 81.9600 XLON 1302578293915467
2025-09-26 10:26:26 BST 67 81.9400 XLON 1302578293915595
2025-09-26 10:27:09 BST 131 81.9800 XLON 1302578293915646
2025-09-26 10:29:24 BST 127 82.0200 XLON 1302578293915748
2025-09-26 10:29:40 BST 128 81.9800 XLON 1302578293915762
2025-09-26 10:29:40 BST 67 81.9800 XLON 1302578293915763
2025-09-26 10:31:14 BST 32 82.0000 XLON 1302578293915868
2025-09-26 10:31:14 BST 35 82.0000 XLON 1302578293915869
2025-09-26 10:31:15 BST 32 81.9800 XLON 1302578293915871
2025-09-26 10:31:15 BST 98 81.9800 XLON 1302578293915872
2025-09-26 10:33:00 BST 132 81.9800 XLON 1302578293915980
2025-09-26 10:34:51 BST 25 82.0200 XLON 1302578293916088
2025-09-26 10:34:51 BST 133 82.0000 XLON 1302578293916089
2025-09-26 10:36:29 BST 7 82.0200 XLON 1302578293916210
2025-09-26 10:37:30 BST 28 82.0000 XLON 1302578293916274
2025-09-26 10:37:30 BST 56 82.0000 XLON 1302578293916275
2025-09-26 10:37:30 BST 12 82.0000 XLON 1302578293916276
2025-09-26 10:40:03 BST 131 81.9800 XLON 1302578293916532
2025-09-26 10:40:03 BST 110 81.9800 XLON 1302578293916535
2025-09-26 10:40:03 BST 43 81.9800 XLON 1302578293916536
2025-09-26 10:41:00 BST 129 81.9400 XLON 1302578293916643
2025-09-26 10:42:04 BST 34 81.9000 XLON 1302578293916744
2025-09-26 10:42:04 BST 33 81.9000 XLON 1302578293916745
2025-09-26 10:42:26 BST 68 81.8800 XLON 1302578293916754
2025-09-26 10:42:26 BST 64 81.8800 XLON 1302578293916755
2025-09-26 10:45:05 BST 129 81.8800 XLON 1302578293916939
2025-09-26 10:45:05 BST 101 81.8400 XLON 1302578293916944
2025-09-26 10:45:05 BST 29 81.8400 XLON 1302578293916945
2025-09-26 10:50:45 BST 129 81.8600 XLON 1302578293917319
2025-09-26 10:50:45 BST 93 81.8600 XLON 1302578293917322
2025-09-26 10:50:45 BST 90 81.8600 XLON 1302578293917323
2025-09-26 10:50:45 BST 84 81.8600 XLON 1302578293917324
2025-09-26 10:50:45 BST 56 81.8800 XLON 1302578293917325
2025-09-26 10:50:45 BST 3 81.8800 XLON 1302578293917326
2025-09-26 10:51:43 BST 127 81.8800 XLON 1302578293917426
2025-09-26 10:54:14 BST 80 81.8800 XLON 1302578293917613
2025-09-26 10:54:41 BST 134 81.8800 XLON 1302578293917624
2025-09-26 10:55:14 BST 132 81.8800 XLON 1302578293917652
2025-09-26 10:56:55 BST 116 81.8800 XLON 1302578293917776
2025-09-26 10:56:55 BST 16 81.8800 XLON 1302578293917777
2025-09-26 10:58:51 BST 126 81.8400 XLON 1302578293917921
2025-09-26 10:58:51 BST 7 81.8400 XLON 1302578293917922
2025-09-26 10:58:58 BST 52 81.8000 XLON 1302578293917927
2025-09-26 10:58:58 BST 81 81.8000 XLON 1302578293917928
2025-09-26 11:00:43 BST 131 81.8800 XLON 1302578293918166
2025-09-26 11:04:25 BST 28 81.8600 XLON 1302578293918487
2025-09-26 11:04:25 BST 30 81.8600 XLON 1302578293918488
2025-09-26 11:04:25 BST 29 81.8600 XLON 1302578293918489
2025-09-26 11:05:25 BST 128 81.8400 XLON 1302578293918573
2025-09-26 11:06:57 BST 54 81.8000 XLON 1302578293918684
2025-09-26 11:06:57 BST 74 81.8000 XLON 1302578293918685
2025-09-26 11:07:56 BST 130 81.8200 XLON 1302578293918746
2025-09-26 11:12:24 BST 133 81.8600 XLON 1302578293918957
2025-09-26 11:12:24 BST 81 81.8600 XLON 1302578293918959
2025-09-26 11:13:35 BST 131 81.8600 XLON 1302578293919056
2025-09-26 11:19:43 BST 130 81.8200 XLON 1302578293919531
2025-09-26 11:24:02 BST 110 81.8000 XLON 1302578293919811
2025-09-26 11:24:16 BST 51 81.7800 XLON 1302578293919823
2025-09-26 11:24:16 BST 78 81.7800 XLON 1302578293919824
2025-09-26 11:25:20 BST 93 81.7600 XLON 1302578293919923
2025-09-26 11:25:20 BST 81 81.7600 XLON 1302578293919924
2025-09-26 11:25:20 BST 71 81.7600 XLON 1302578293919925
2025-09-26 11:25:20 BST 30 81.7600 XLON 1302578293919926
2025-09-26 11:25:20 BST 51 81.7600 XLON 1302578293919927
2025-09-26 11:25:57 BST 129 81.7200 XLON 1302578293919989
2025-09-26 11:26:00 BST 134 81.6800 XLON 1302578293920001
2025-09-26 11:28:12 BST 8 81.7000 XLON 1302578293920149
2025-09-26 11:29:19 BST 15 81.7000 XLON 1302578293920183
2025-09-26 11:37:28 BST 74 81.7400 XLON 1302578293920629
2025-09-26 11:37:28 BST 32 81.7400 XLON 1302578293920630
2025-09-26 11:37:28 BST 59 81.7400 XLON 1302578293920631
2025-09-26 11:37:40 BST 39 81.7600 XLON 1302578293920658
2025-09-26 11:38:04 BST 116 81.7600 XLON 1302578293920664
2025-09-26 11:38:04 BST 85 81.7600 XLON 1302578293920665
2025-09-26 11:38:04 BST 56 81.7600 XLON 1302578293920666
2025-09-26 11:38:04 BST 10 81.7600 XLON 1302578293920667
2025-09-26 11:38:04 BST 28 81.7600 XLON 1302578293920668
2025-09-26 11:38:04 BST 31 81.7600 XLON 1302578293920669
2025-09-26 11:42:42 BST 133 81.7600 XLON 1302578293920984
2025-09-26 11:42:53 BST 31 81.7600 XLON 1302578293921025
2025-09-26 11:42:53 BST 8 81.7600 XLON 1302578293921026
2025-09-26 11:42:54 BST 7 81.7600 XLON 1302578293921027
2025-09-26 11:42:54 BST 12 81.7600 XLON 1302578293921028
2025-09-26 11:43:03 BST 116 81.7400 XLON 1302578293921033
2025-09-26 11:43:03 BST 90 81.7400 XLON 1302578293921034
2025-09-26 11:43:03 BST 31 81.7600 XLON 1302578293921035
2025-09-26 11:43:03 BST 89 81.7600 XLON 1302578293921036
2025-09-26 11:43:03 BST 7 81.7400 XLON 1302578293921041
2025-09-26 11:44:16 BST 31 81.7400 XLON 1302578293921097
2025-09-26 11:44:16 BST 27 81.7400 XLON 1302578293921098
2025-09-26 11:44:16 BST 116 81.7400 XLON 1302578293921099
2025-09-26 11:44:16 BST 84 81.7400 XLON 1302578293921100
2025-09-26 11:44:25 BST 134 81.7200 XLON 1302578293921116
2025-09-26 11:44:36 BST 128 81.7200 XLON 1302578293921133
2025-09-26 11:48:29 BST 104 81.8000 XLON 1302578293921300
2025-09-26 11:48:29 BST 134 81.7800 XLON 1302578293921304
2025-09-26 11:50:17 BST 129 81.8200 XLON 1302578293921459
2025-09-26 11:51:37 BST 133 81.7800 XLON 1302578293921514
2025-09-26 11:53:51 BST 133 81.8200 XLON 1302578293921648
2025-09-26 11:55:29 BST 104 81.8200 XLON 1302578293921720
2025-09-26 11:58:28 BST 7 81.8200 XLON 1302578293921898
2025-09-26 11:58:34 BST 26 81.8200 XLON 1302578293921904
2025-09-26 11:59:53 BST 23 81.8200 XLON 1302578293921960
2025-09-26 12:00:14 BST 40 81.8200 XLON 1302578293921991
2025-09-26 12:00:14 BST 93 81.8200 XLON 1302578293921992
2025-09-26 12:00:16 BST 87 81.8200 XLON 1302578293922001
2025-09-26 12:00:16 BST 38 81.8200 XLON 1302578293922002
2025-09-26 12:00:16 BST 10 81.8200 XLON 1302578293922003
2025-09-26 12:00:16 BST 21 81.8200 XLON 1302578293922004
2025-09-26 12:00:16 BST 28 81.8200 XLON 1302578293922005
2025-09-26 12:00:16 BST 10 81.8200 XLON 1302578293922006
2025-09-26 12:00:16 BST 25 81.8200 XLON 1302578293922007
2025-09-26 12:01:09 BST 134 81.7800 XLON 1302578293922056
2025-09-26 12:01:27 BST 77 81.7400 XLON 1302578293922085
2025-09-26 12:01:27 BST 55 81.7400 XLON 1302578293922086
2025-09-26 12:02:03 BST 107 81.7200 XLON 1302578293922119
2025-09-26 12:02:03 BST 23 81.7200 XLON 1302578293922120
2025-09-26 12:03:35 BST 134 81.7200 XLON 1302578293922232
2025-09-26 12:05:58 BST 106 81.7600 XLON 1302578293922359
2025-09-26 12:05:58 BST 23 81.7600 XLON 1302578293922360
2025-09-26 12:12:55 BST 131 81.9200 XLON 1302578293922859
2025-09-26 12:12:55 BST 100 81.8800 XLON 1302578293922866
2025-09-26 12:14:46 BST 72 81.9600 XLON 1302578293922977
2025-09-26 12:14:46 BST 36 81.9600 XLON 1302578293922978
2025-09-26 12:14:48 BST 84 81.9600 XLON 1302578293922979
2025-09-26 12:14:48 BST 84 81.9600 XLON 1302578293922980
2025-09-26 12:15:28 BST 52 81.9600 XLON 1302578293923032
2025-09-26 12:15:35 BST 1 81.9600 XLON 1302578293923033
2025-09-26 12:15:36 BST 48 81.9600 XLON 1302578293923034
2025-09-26 12:16:23 BST 71 81.9600 XLON 1302578293923065
2025-09-26 12:16:24 BST 134 81.9200 XLON 1302578293923074
2025-09-26 12:16:24 BST 28 81.8800 XLON 1302578293923084
2025-09-26 12:17:28 BST 131 81.9200 XLON 1302578293923139
2025-09-26 12:17:28 BST 104 81.8800 XLON 1302578293923143
2025-09-26 12:18:16 BST 134 81.9200 XLON 1302578293923169
2025-09-26 12:19:52 BST 131 81.9200 XLON 1302578293923234
2025-09-26 12:19:55 BST 28 81.8800 XLON 1302578293923255
2025-09-26 12:20:03 BST 129 81.8400 XLON 1302578293923263
2025-09-26 12:25:17 BST 134 81.8600 XLON 1302578293923486
2025-09-26 12:26:33 BST 47 81.8600 XLON 1302578293923620
2025-09-26 12:26:33 BST 87 81.8600 XLON 1302578293923621
2025-09-26 12:29:40 BST 132 81.8200 XLON 1302578293923836
2025-09-26 12:31:44 BST 129 81.8400 XLON 1302578293924083
2025-09-26 12:32:14 BST 128 81.7800 XLON 1302578293924122
2025-09-26 12:33:55 BST 132 81.8800 XLON 1302578293924200
2025-09-26 12:36:24 BST 131 81.8800 XLON 1302578293924391
2025-09-26 12:37:00 BST 133 81.8400 XLON 1302578293924435
2025-09-26 12:38:44 BST 132 81.7800 XLON 1302578293924549
2025-09-26 12:39:50 BST 129 81.7400 XLON 1302578293924647
2025-09-26 12:40:24 BST 134 81.6800 XLON 1302578293924703
2025-09-26 12:41:30 BST 55 81.6400 XLON 1302578293924769
2025-09-26 12:41:30 BST 77 81.6400 XLON 1302578293924770
2025-09-26 12:46:00 BST 134 81.6000 XLON 1302578293925015
2025-09-26 12:48:04 BST 134 81.5800 XLON 1302578293925173
2025-09-26 12:48:04 BST 132 81.5400 XLON 1302578293925184
2025-09-26 12:48:04 BST 129 81.5000 XLON 1302578293925195
2025-09-26 12:48:05 BST 133 81.5000 XLON 1302578293925214
2025-09-26 12:52:56 BST 127 81.6200 XLON 1302578293925622
2025-09-26 12:52:59 BST 129 81.5800 XLON 1302578293925629
2025-09-26 12:54:34 BST 128 81.6000 XLON 1302578293925734
2025-09-26 12:55:44 BST 129 81.6400 XLON 1302578293925805
2025-09-26 12:55:45 BST 130 81.6000 XLON 1302578293925812
2025-09-26 12:57:22 BST 128 81.6200 XLON 1302578293925907
2025-09-26 12:58:15 BST 134 81.6600 XLON 1302578293925988
2025-09-26 12:59:38 BST 106 81.6600 XLON 1302578293926078
2025-09-26 12:59:38 BST 23 81.6600 XLON 1302578293926079
2025-09-26 13:00:06 BST 128 81.6200 XLON 1302578293926200
2025-09-26 13:00:06 BST 134 81.5800 XLON 1302578293926203
2025-09-26 13:00:51 BST 128 81.6000 XLON 1302578293926242
2025-09-26 13:01:30 BST 60 81.6000 XLON 1302578293926271
2025-09-26 13:01:30 BST 67 81.6000 XLON 1302578293926272
2025-09-26 13:02:17 BST 133 81.6400 XLON 1302578293926329
2025-09-26 13:02:53 BST 134 81.6000 XLON 1302578293926346
2025-09-26 13:09:35 BST 127 81.7200 XLON 1302578293926848
2025-09-26 13:10:07 BST 128 81.7600 XLON 1302578293926897
2025-09-26 13:11:32 BST 130 81.7200 XLON 1302578293927009
2025-09-26 13:12:20 BST 130 81.7200 XLON 1302578293927074
2025-09-26 13:15:47 BST 131 81.7400 XLON 1302578293927261
2025-09-26 13:19:04 BST 87 81.8000 XLON 1302578293927537
2025-09-26 13:19:04 BST 29 81.8000 XLON 1302578293927538
2025-09-26 13:20:04 BST 78 81.8000 XLON 1302578293927644
2025-09-26 13:20:44 BST 87 81.8000 XLON 1302578293927698
2025-09-26 13:20:44 BST 41 81.8000 XLON 1302578293927699
2025-09-26 13:21:13 BST 127 81.7800 XLON 1302578293927740
2025-09-26 13:21:14 BST 131 81.7400 XLON 1302578293927747
2025-09-26 13:25:59 BST 87 81.7800 XLON 1302578293928034
2025-09-26 13:26:09 BST 59 81.8000 XLON 1302578293928047
2025-09-26 13:26:09 BST 31 81.8000 XLON 1302578293928048
2025-09-26 13:26:09 BST 13 81.8000 XLON 1302578293928049
2025-09-26 13:26:09 BST 28 81.8000 XLON 1302578293928050
2025-09-26 13:26:09 BST 87 81.8000 XLON 1302578293928051
2025-09-26 13:26:09 BST 68 81.8000 XLON 1302578293928052
2025-09-26 13:26:09 BST 10 81.8000 XLON 1302578293928053
2025-09-26 13:26:09 BST 30 81.8000 XLON 1302578293928054
2025-09-26 13:26:46 BST 132 81.8000 XLON 1302578293928100
2025-09-26 13:33:05 BST 87 81.9400 XLON 1302578293928830
2025-09-26 13:33:05 BST 23 81.9400 XLON 1302578293928831
2025-09-26 13:33:05 BST 96 81.9400 XLON 1302578293928832
2025-09-26 13:33:53 BST 109 81.9400 XLON 1302578293928907
2025-09-26 13:33:53 BST 42 81.9400 XLON 1302578293928908
2025-09-26 13:33:53 BST 78 81.9400 XLON 1302578293928909
2025-09-26 13:35:27 BST 84 82.1000 XLON 1302578293929146
2025-09-26 13:35:27 BST 24 82.1000 XLON 1302578293929147
2025-09-26 13:35:29 BST 5 82.1000 XLON 1302578293929156
2025-09-26 13:35:34 BST 63 82.1000 XLON 1302578293929166
2025-09-26 13:35:34 BST 24 82.1000 XLON 1302578293929167
2025-09-26 13:35:38 BST 65 82.1000 XLON 1302578293929169
2025-09-26 13:35:41 BST 65 82.1000 XLON 1302578293929172
2025-09-26 13:37:03 BST 128 82.1000 XLON 1302578293929292
2025-09-26 13:37:27 BST 127 82.1200 XLON 1302578293929413
2025-09-26 13:37:58 BST 130 82.0800 XLON 1302578293929494
2025-09-26 13:39:46 BST 74 82.1000 XLON 1302578293929758
2025-09-26 13:39:46 BST 28 82.1000 XLON 1302578293929759
2025-09-26 13:40:16 BST 93 82.1200 XLON 1302578293929809
2025-09-26 13:40:54 BST 50 82.1000 XLON 1302578293929899
2025-09-26 13:41:26 BST 131 82.0800 XLON 1302578293929965
2025-09-26 13:42:37 BST 15 82.1000 XLON 1302578293930079
2025-09-26 13:42:38 BST 32 82.1000 XLON 1302578293930080
2025-09-26 13:44:14 BST 131 82.1600 XLON 1302578293930253
2025-09-26 13:44:25 BST 60 82.1600 XLON 1302578293930280
2025-09-26 13:44:25 BST 19 82.1600 XLON 1302578293930281
2025-09-26 13:44:40 BST 90 82.1400 XLON 1302578293930337
2025-09-26 13:44:56 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-26 08:39:16 BST 127 81.5800 XLON 1302578293905992
2025-09-26 08:39:25 BST 127 81.5800 XLON 1302578293906011
2025-09-26 08:46:21 BST 109 81.8400 XLON 1302578293907043
2025-09-26 08:46:21 BST 24 81.8400 XLON 1302578293907044
2025-09-26 08:48:22 BST 131 81.9200 XLON 1302578293907246
2025-09-26 08:48:23 BST 128 81.8800 XLON 1302578293907254
2025-09-26 08:49:07 BST 134 81.8400 XLON 1302578293907322
2025-09-26 08:53:09 BST 129 81.9600 XLON 1302578293907649
2025-09-26 08:56:13 BST 134 82.1200 XLON 1302578293907930
2025-09-26 08:56:15 BST 47 82.0800 XLON 1302578293907932
2025-09-26 08:56:15 BST 80 82.0800 XLON 1302578293907933
2025-09-26 08:56:25 BST 79 82.0400 XLON 1302578293907949
2025-09-26 08:56:25 BST 49 82.0400 XLON 1302578293907950
2025-09-26 08:56:54 BST 133 82.0400 XLON 1302578293908027
2025-09-26 08:58:00 BST 134 82.0800 XLON 1302578293908066
2025-09-26 09:00:37 BST 128 82.0400 XLON 1302578293908301
2025-09-26 09:00:53 BST 133 81.9800 XLON 1302578293908343
2025-09-26 09:01:16 BST 133 81.9400 XLON 1302578293908395
2025-09-26 09:01:55 BST 128 81.8800 XLON 1302578293908456
2025-09-26 09:04:43 BST 124 81.9600 XLON 1302578293908755
2025-09-26 09:04:43 BST 6 81.9600 XLON 1302578293908756
2025-09-26 09:09:30 BST 128 82.0000 XLON 1302578293909337
2025-09-26 09:09:30 BST 80 82.0000 XLON 1302578293909341
2025-09-26 09:09:30 BST 74 82.0000 XLON 1302578293909342
2025-09-26 09:09:30 BST 47 82.0000 XLON 1302578293909343
2025-09-26 09:09:30 BST 73 82.0000 XLON 1302578293909344
2025-09-26 09:13:40 BST 134 82.0000 XLON 1302578293909585
2025-09-26 09:15:23 BST 15 82.0000 XLON 1302578293909754
2025-09-26 09:15:45 BST 118 82.0000 XLON 1302578293909790
2025-09-26 09:15:48 BST 74 82.0000 XLON 1302578293909795
2025-09-26 09:15:48 BST 16 82.0000 XLON 1302578293909796
2025-09-26 09:15:48 BST 85 82.0000 XLON 1302578293909797
2025-09-26 09:15:48 BST 28 82.0000 XLON 1302578293909798
2025-09-26 09:15:48 BST 83 82.0000 XLON 1302578293909799
2025-09-26 09:15:48 BST 27 82.0000 XLON 1302578293909800
2025-09-26 09:15:48 BST 1 82.0000 XLON 1302578293909801
2025-09-26 09:16:39 BST 55 82.0000 XLON 1302578293909882
2025-09-26 09:16:39 BST 72 82.0000 XLON 1302578293909883
2025-09-26 09:17:51 BST 129 81.9600 XLON 1302578293910003
2025-09-26 09:20:36 BST 134 81.9800 XLON 1302578293910198
2025-09-26 09:21:11 BST 130 81.9200 XLON 1302578293910267
2025-09-26 09:23:55 BST 32 81.9400 XLON 1302578293910443
2025-09-26 09:24:10 BST 130 81.9200 XLON 1302578293910450
2025-09-26 09:24:43 BST 128 81.9200 XLON 1302578293910515
2025-09-26 09:25:19 BST 109 81.9000 XLON 1302578293910563
2025-09-26 09:25:19 BST 23 81.9000 XLON 1302578293910564
2025-09-26 09:27:00 BST 127 81.9000 XLON 1302578293910670
2025-09-26 09:31:40 BST 132 81.9000 XLON 1302578293910994
2025-09-26 09:32:09 BST 35 81.8800 XLON 1302578293911030
2025-09-26 09:35:05 BST 111 81.8600 XLON 1302578293911188
2025-09-26 09:35:05 BST 23 81.8600 XLON 1302578293911189
2025-09-26 09:36:13 BST 31 81.8400 XLON 1302578293911278
2025-09-26 09:36:35 BST 80 81.8400 XLON 1302578293911315
2025-09-26 09:36:35 BST 93 81.8400 XLON 1302578293911316
2025-09-26 09:36:35 BST 26 81.8400 XLON 1302578293911317
2025-09-26 09:36:35 BST 60 81.8400 XLON 1302578293911318
2025-09-26 09:37:20 BST 106 81.8400 XLON 1302578293911382
2025-09-26 09:37:20 BST 23 81.8400 XLON 1302578293911383
2025-09-26 09:38:31 BST 26 81.8800 XLON 1302578293911432
2025-09-26 09:38:31 BST 93 81.8800 XLON 1302578293911433
2025-09-26 09:38:31 BST 56 81.8800 XLON 1302578293911434
2025-09-26 09:39:44 BST 93 81.8800 XLON 1302578293911555
2025-09-26 09:39:44 BST 26 81.8800 XLON 1302578293911556
2025-09-26 09:39:44 BST 56 81.8800 XLON 1302578293911557
2025-09-26 09:39:44 BST 118 81.8800 XLON 1302578293911558
2025-09-26 09:40:53 BST 133 81.8400 XLON 1302578293911619
2025-09-26 09:41:12 BST 133 81.8000 XLON 1302578293911655
2025-09-26 09:42:54 BST 128 81.8600 XLON 1302578293911776
2025-09-26 09:45:12 BST 134 81.8600 XLON 1302578293911978
2025-09-26 09:45:44 BST 133 81.8200 XLON 1302578293912016
2025-09-26 09:46:27 BST 57 81.7800 XLON 1302578293912162
2025-09-26 09:46:27 BST 75 81.7800 XLON 1302578293912163
2025-09-26 09:50:46 BST 129 81.7600 XLON 1302578293912571
2025-09-26 09:50:58 BST 28 81.7200 XLON 1302578293912602
2025-09-26 09:50:58 BST 104 81.7200 XLON 1302578293912603
2025-09-26 09:55:34 BST 83 81.7600 XLON 1302578293912840
2025-09-26 09:55:34 BST 33 81.7600 XLON 1302578293912841
2025-09-26 09:55:34 BST 11 81.7600 XLON 1302578293912842
2025-09-26 09:55:35 BST 134 81.7200 XLON 1302578293912850
2025-09-26 09:56:29 BST 129 81.6800 XLON 1302578293912908
2025-09-26 09:56:29 BST 134 81.6400 XLON 1302578293912920
2025-09-26 09:57:20 BST 134 81.6200 XLON 1302578293913034
2025-09-26 09:57:24 BST 130 81.5800 XLON 1302578293913050
2025-09-26 09:57:27 BST 130 81.5400 XLON 1302578293913055
2025-09-26 09:57:35 BST 99 81.5200 XLON 1302578293913080
2025-09-26 09:57:35 BST 30 81.5200 XLON 1302578293913081
2025-09-26 09:58:25 BST 133 81.5200 XLON 1302578293913159
2025-09-26 10:02:01 BST 131 81.5200 XLON 1302578293913589
2025-09-26 10:09:48 BST 55 81.6600 XLON 1302578293914381
2025-09-26 10:09:48 BST 12 81.6600 XLON 1302578293914382
2025-09-26 10:10:24 BST 26 81.6600 XLON 1302578293914447
2025-09-26 10:11:00 BST 56 81.6800 XLON 1302578293914470
2025-09-26 10:11:00 BST 11 81.6800 XLON 1302578293914471
2025-09-26 10:13:28 BST 42 81.8000 XLON 1302578293914610
2025-09-26 10:13:28 BST 93 81.8000 XLON 1302578293914611
2025-09-26 10:13:28 BST 23 81.8000 XLON 1302578293914612
2025-09-26 10:13:38 BST 48 81.8000 XLON 1302578293914620
2025-09-26 10:13:38 BST 20 81.8000 XLON 1302578293914621
2025-09-26 10:17:58 BST 80 81.8800 XLON 1302578293914919
2025-09-26 10:17:58 BST 73 81.8800 XLON 1302578293914920
2025-09-26 10:17:58 BST 28 81.8800 XLON 1302578293914921
2025-09-26 10:19:06 BST 132 81.8600 XLON 1302578293914995
2025-09-26 10:19:06 BST 110 81.8400 XLON 1302578293915000
2025-09-26 10:19:06 BST 2 81.8400 XLON 1302578293915001
2025-09-26 10:19:06 BST 93 81.8600 XLON 1302578293915002
2025-09-26 10:19:06 BST 23 81.8600 XLON 1302578293915003
2025-09-26 10:19:06 BST 56 81.8600 XLON 1302578293915004
2025-09-26 10:19:06 BST 23 81.8600 XLON 1302578293915005
2025-09-26 10:19:06 BST 19 81.8600 XLON 1302578293915006
2025-09-26 10:23:48 BST 129 81.9800 XLON 1302578293915281
2025-09-26 10:24:04 BST 130 81.9400 XLON 1302578293915308
2025-09-26 10:25:00 BST 133 81.9400 XLON 1302578293915432
2025-09-26 10:25:22 BST 134 81.9600 XLON 1302578293915467
2025-09-26 10:26:26 BST 67 81.9400 XLON 1302578293915595
2025-09-26 10:27:09 BST 131 81.9800 XLON 1302578293915646
2025-09-26 10:29:24 BST 127 82.0200 XLON 1302578293915748
2025-09-26 10:29:40 BST 128 81.9800 XLON 1302578293915762
2025-09-26 10:29:40 BST 67 81.9800 XLON 1302578293915763
2025-09-26 10:31:14 BST 32 82.0000 XLON 1302578293915868
2025-09-26 10:31:14 BST 35 82.0000 XLON 1302578293915869
2025-09-26 10:31:15 BST 32 81.9800 XLON 1302578293915871
2025-09-26 10:31:15 BST 98 81.9800 XLON 1302578293915872
2025-09-26 10:33:00 BST 132 81.9800 XLON 1302578293915980
2025-09-26 10:34:51 BST 25 82.0200 XLON 1302578293916088
2025-09-26 10:34:51 BST 133 82.0000 XLON 1302578293916089
2025-09-26 10:36:29 BST 7 82.0200 XLON 1302578293916210
2025-09-26 10:37:30 BST 28 82.0000 XLON 1302578293916274
2025-09-26 10:37:30 BST 56 82.0000 XLON 1302578293916275
2025-09-26 10:37:30 BST 12 82.0000 XLON 1302578293916276
2025-09-26 10:40:03 BST 131 81.9800 XLON 1302578293916532
2025-09-26 10:40:03 BST 110 81.9800 XLON 1302578293916535
2025-09-26 10:40:03 BST 43 81.9800 XLON 1302578293916536
2025-09-26 10:41:00 BST 129 81.9400 XLON 1302578293916643
2025-09-26 10:42:04 BST 34 81.9000 XLON 1302578293916744
2025-09-26 10:42:04 BST 33 81.9000 XLON 1302578293916745
2025-09-26 10:42:26 BST 68 81.8800 XLON 1302578293916754
2025-09-26 10:42:26 BST 64 81.8800 XLON 1302578293916755
2025-09-26 10:45:05 BST 129 81.8800 XLON 1302578293916939
2025-09-26 10:45:05 BST 101 81.8400 XLON 1302578293916944
2025-09-26 10:45:05 BST 29 81.8400 XLON 1302578293916945
2025-09-26 10:50:45 BST 129 81.8600 XLON 1302578293917319
2025-09-26 10:50:45 BST 93 81.8600 XLON 1302578293917322
2025-09-26 10:50:45 BST 90 81.8600 XLON 1302578293917323
2025-09-26 10:50:45 BST 84 81.8600 XLON 1302578293917324
2025-09-26 10:50:45 BST 56 81.8800 XLON 1302578293917325
2025-09-26 10:50:45 BST 3 81.8800 XLON 1302578293917326
2025-09-26 10:51:43 BST 127 81.8800 XLON 1302578293917426
2025-09-26 10:54:14 BST 80 81.8800 XLON 1302578293917613
2025-09-26 10:54:41 BST 134 81.8800 XLON 1302578293917624
2025-09-26 10:55:14 BST 132 81.8800 XLON 1302578293917652
2025-09-26 10:56:55 BST 116 81.8800 XLON 1302578293917776
2025-09-26 10:56:55 BST 16 81.8800 XLON 1302578293917777
2025-09-26 10:58:51 BST 126 81.8400 XLON 1302578293917921
2025-09-26 10:58:51 BST 7 81.8400 XLON 1302578293917922
2025-09-26 10:58:58 BST 52 81.8000 XLON 1302578293917927
2025-09-26 10:58:58 BST 81 81.8000 XLON 1302578293917928
2025-09-26 11:00:43 BST 131 81.8800 XLON 1302578293918166
2025-09-26 11:04:25 BST 28 81.8600 XLON 1302578293918487
2025-09-26 11:04:25 BST 30 81.8600 XLON 1302578293918488
2025-09-26 11:04:25 BST 29 81.8600 XLON 1302578293918489
2025-09-26 11:05:25 BST 128 81.8400 XLON 1302578293918573
2025-09-26 11:06:57 BST 54 81.8000 XLON 1302578293918684
2025-09-26 11:06:57 BST 74 81.8000 XLON 1302578293918685
2025-09-26 11:07:56 BST 130 81.8200 XLON 1302578293918746
2025-09-26 11:12:24 BST 133 81.8600 XLON 1302578293918957
2025-09-26 11:12:24 BST 81 81.8600 XLON 1302578293918959
2025-09-26 11:13:35 BST 131 81.8600 XLON 1302578293919056
2025-09-26 11:19:43 BST 130 81.8200 XLON 1302578293919531
2025-09-26 11:24:02 BST 110 81.8000 XLON 1302578293919811
2025-09-26 11:24:16 BST 51 81.7800 XLON 1302578293919823
2025-09-26 11:24:16 BST 78 81.7800 XLON 1302578293919824
2025-09-26 11:25:20 BST 93 81.7600 XLON 1302578293919923
2025-09-26 11:25:20 BST 81 81.7600 XLON 1302578293919924
2025-09-26 11:25:20 BST 71 81.7600 XLON 1302578293919925
2025-09-26 11:25:20 BST 30 81.7600 XLON 1302578293919926
2025-09-26 11:25:20 BST 51 81.7600 XLON 1302578293919927
2025-09-26 11:25:57 BST 129 81.7200 XLON 1302578293919989
2025-09-26 11:26:00 BST 134 81.6800 XLON 1302578293920001
2025-09-26 11:28:12 BST 8 81.7000 XLON 1302578293920149
2025-09-26 11:29:19 BST 15 81.7000 XLON 1302578293920183
2025-09-26 11:37:28 BST 74 81.7400 XLON 1302578293920629
2025-09-26 11:37:28 BST 32 81.7400 XLON 1302578293920630
2025-09-26 11:37:28 BST 59 81.7400 XLON 1302578293920631
2025-09-26 11:37:40 BST 39 81.7600 XLON 1302578293920658
2025-09-26 11:38:04 BST 116 81.7600 XLON 1302578293920664
2025-09-26 11:38:04 BST 85 81.7600 XLON 1302578293920665
2025-09-26 11:38:04 BST 56 81.7600 XLON 1302578293920666
2025-09-26 11:38:04 BST 10 81.7600 XLON 1302578293920667
2025-09-26 11:38:04 BST 28 81.7600 XLON 1302578293920668
2025-09-26 11:38:04 BST 31 81.7600 XLON 1302578293920669
2025-09-26 11:42:42 BST 133 81.7600 XLON 1302578293920984
2025-09-26 11:42:53 BST 31 81.7600 XLON 1302578293921025
2025-09-26 11:42:53 BST 8 81.7600 XLON 1302578293921026
2025-09-26 11:42:54 BST 7 81.7600 XLON 1302578293921027
2025-09-26 11:42:54 BST 12 81.7600 XLON 1302578293921028
2025-09-26 11:43:03 BST 116 81.7400 XLON 1302578293921033
2025-09-26 11:43:03 BST 90 81.7400 XLON 1302578293921034
2025-09-26 11:43:03 BST 31 81.7600 XLON 1302578293921035
2025-09-26 11:43:03 BST 89 81.7600 XLON 1302578293921036
2025-09-26 11:43:03 BST 7 81.7400 XLON 1302578293921041
2025-09-26 11:44:16 BST 31 81.7400 XLON 1302578293921097
2025-09-26 11:44:16 BST 27 81.7400 XLON 1302578293921098
2025-09-26 11:44:16 BST 116 81.7400 XLON 1302578293921099
2025-09-26 11:44:16 BST 84 81.7400 XLON 1302578293921100
2025-09-26 11:44:25 BST 134 81.7200 XLON 1302578293921116
2025-09-26 11:44:36 BST 128 81.7200 XLON 1302578293921133
2025-09-26 11:48:29 BST 104 81.8000 XLON 1302578293921300
2025-09-26 11:48:29 BST 134 81.7800 XLON 1302578293921304
2025-09-26 11:50:17 BST 129 81.8200 XLON 1302578293921459
2025-09-26 11:51:37 BST 133 81.7800 XLON 1302578293921514
2025-09-26 11:53:51 BST 133 81.8200 XLON 1302578293921648
2025-09-26 11:55:29 BST 104 81.8200 XLON 1302578293921720
2025-09-26 11:58:28 BST 7 81.8200 XLON 1302578293921898
2025-09-26 11:58:34 BST 26 81.8200 XLON 1302578293921904
2025-09-26 11:59:53 BST 23 81.8200 XLON 1302578293921960
2025-09-26 12:00:14 BST 40 81.8200 XLON 1302578293921991
2025-09-26 12:00:14 BST 93 81.8200 XLON 1302578293921992
2025-09-26 12:00:16 BST 87 81.8200 XLON 1302578293922001
2025-09-26 12:00:16 BST 38 81.8200 XLON 1302578293922002
2025-09-26 12:00:16 BST 10 81.8200 XLON 1302578293922003
2025-09-26 12:00:16 BST 21 81.8200 XLON 1302578293922004
2025-09-26 12:00:16 BST 28 81.8200 XLON 1302578293922005
2025-09-26 12:00:16 BST 10 81.8200 XLON 1302578293922006
2025-09-26 12:00:16 BST 25 81.8200 XLON 1302578293922007
2025-09-26 12:01:09 BST 134 81.7800 XLON 1302578293922056
2025-09-26 12:01:27 BST 77 81.7400 XLON 1302578293922085
2025-09-26 12:01:27 BST 55 81.7400 XLON 1302578293922086
2025-09-26 12:02:03 BST 107 81.7200 XLON 1302578293922119
2025-09-26 12:02:03 BST 23 81.7200 XLON 1302578293922120
2025-09-26 12:03:35 BST 134 81.7200 XLON 1302578293922232
2025-09-26 12:05:58 BST 106 81.7600 XLON 1302578293922359
2025-09-26 12:05:58 BST 23 81.7600 XLON 1302578293922360
2025-09-26 12:12:55 BST 131 81.9200 XLON 1302578293922859
2025-09-26 12:12:55 BST 100 81.8800 XLON 1302578293922866
2025-09-26 12:14:46 BST 72 81.9600 XLON 1302578293922977
2025-09-26 12:14:46 BST 36 81.9600 XLON 1302578293922978
2025-09-26 12:14:48 BST 84 81.9600 XLON 1302578293922979
2025-09-26 12:14:48 BST 84 81.9600 XLON 1302578293922980
2025-09-26 12:15:28 BST 52 81.9600 XLON 1302578293923032
2025-09-26 12:15:35 BST 1 81.9600 XLON 1302578293923033
2025-09-26 12:15:36 BST 48 81.9600 XLON 1302578293923034
2025-09-26 12:16:23 BST 71 81.9600 XLON 1302578293923065
2025-09-26 12:16:24 BST 134 81.9200 XLON 1302578293923074
2025-09-26 12:16:24 BST 28 81.8800 XLON 1302578293923084
2025-09-26 12:17:28 BST 131 81.9200 XLON 1302578293923139
2025-09-26 12:17:28 BST 104 81.8800 XLON 1302578293923143
2025-09-26 12:18:16 BST 134 81.9200 XLON 1302578293923169
2025-09-26 12:19:52 BST 131 81.9200 XLON 1302578293923234
2025-09-26 12:19:55 BST 28 81.8800 XLON 1302578293923255
2025-09-26 12:20:03 BST 129 81.8400 XLON 1302578293923263
2025-09-26 12:25:17 BST 134 81.8600 XLON 1302578293923486
2025-09-26 12:26:33 BST 47 81.8600 XLON 1302578293923620
2025-09-26 12:26:33 BST 87 81.8600 XLON 1302578293923621
2025-09-26 12:29:40 BST 132 81.8200 XLON 1302578293923836
2025-09-26 12:31:44 BST 129 81.8400 XLON 1302578293924083
2025-09-26 12:32:14 BST 128 81.7800 XLON 1302578293924122
2025-09-26 12:33:55 BST 132 81.8800 XLON 1302578293924200
2025-09-26 12:36:24 BST 131 81.8800 XLON 1302578293924391
2025-09-26 12:37:00 BST 133 81.8400 XLON 1302578293924435
2025-09-26 12:38:44 BST 132 81.7800 XLON 1302578293924549
2025-09-26 12:39:50 BST 129 81.7400 XLON 1302578293924647
2025-09-26 12:40:24 BST 134 81.6800 XLON 1302578293924703
2025-09-26 12:41:30 BST 55 81.6400 XLON 1302578293924769
2025-09-26 12:41:30 BST 77 81.6400 XLON 1302578293924770
2025-09-26 12:46:00 BST 134 81.6000 XLON 1302578293925015
2025-09-26 12:48:04 BST 134 81.5800 XLON 1302578293925173
2025-09-26 12:48:04 BST 132 81.5400 XLON 1302578293925184
2025-09-26 12:48:04 BST 129 81.5000 XLON 1302578293925195
2025-09-26 12:48:05 BST 133 81.5000 XLON 1302578293925214
2025-09-26 12:52:56 BST 127 81.6200 XLON 1302578293925622
2025-09-26 12:52:59 BST 129 81.5800 XLON 1302578293925629
2025-09-26 12:54:34 BST 128 81.6000 XLON 1302578293925734
2025-09-26 12:55:44 BST 129 81.6400 XLON 1302578293925805
2025-09-26 12:55:45 BST 130 81.6000 XLON 1302578293925812
2025-09-26 12:57:22 BST 128 81.6200 XLON 1302578293925907
2025-09-26 12:58:15 BST 134 81.6600 XLON 1302578293925988
2025-09-26 12:59:38 BST 106 81.6600 XLON 1302578293926078
2025-09-26 12:59:38 BST 23 81.6600 XLON 1302578293926079
2025-09-26 13:00:06 BST 128 81.6200 XLON 1302578293926200
2025-09-26 13:00:06 BST 134 81.5800 XLON 1302578293926203
2025-09-26 13:00:51 BST 128 81.6000 XLON 1302578293926242
2025-09-26 13:01:30 BST 60 81.6000 XLON 1302578293926271
2025-09-26 13:01:30 BST 67 81.6000 XLON 1302578293926272
2025-09-26 13:02:17 BST 133 81.6400 XLON 1302578293926329
2025-09-26 13:02:53 BST 134 81.6000 XLON 1302578293926346
2025-09-26 13:09:35 BST 127 81.7200 XLON 1302578293926848
2025-09-26 13:10:07 BST 128 81.7600 XLON 1302578293926897
2025-09-26 13:11:32 BST 130 81.7200 XLON 1302578293927009
2025-09-26 13:12:20 BST 130 81.7200 XLON 1302578293927074
2025-09-26 13:15:47 BST 131 81.7400 XLON 1302578293927261
2025-09-26 13:19:04 BST 87 81.8000 XLON 1302578293927537
2025-09-26 13:19:04 BST 29 81.8000 XLON 1302578293927538
2025-09-26 13:20:04 BST 78 81.8000 XLON 1302578293927644
2025-09-26 13:20:44 BST 87 81.8000 XLON 1302578293927698
2025-09-26 13:20:44 BST 41 81.8000 XLON 1302578293927699
2025-09-26 13:21:13 BST 127 81.7800 XLON 1302578293927740
2025-09-26 13:21:14 BST 131 81.7400 XLON 1302578293927747
2025-09-26 13:25:59 BST 87 81.7800 XLON 1302578293928034
2025-09-26 13:26:09 BST 59 81.8000 XLON 1302578293928047
2025-09-26 13:26:09 BST 31 81.8000 XLON 1302578293928048
2025-09-26 13:26:09 BST 13 81.8000 XLON 1302578293928049
2025-09-26 13:26:09 BST 28 81.8000 XLON 1302578293928050
2025-09-26 13:26:09 BST 87 81.8000 XLON 1302578293928051
2025-09-26 13:26:09 BST 68 81.8000 XLON 1302578293928052
2025-09-26 13:26:09 BST 10 81.8000 XLON 1302578293928053
2025-09-26 13:26:09 BST 30 81.8000 XLON 1302578293928054
2025-09-26 13:26:46 BST 132 81.8000 XLON 1302578293928100
2025-09-26 13:33:05 BST 87 81.9400 XLON 1302578293928830
2025-09-26 13:33:05 BST 23 81.9400 XLON 1302578293928831
2025-09-26 13:33:05 BST 96 81.9400 XLON 1302578293928832
2025-09-26 13:33:53 BST 109 81.9400 XLON 1302578293928907
2025-09-26 13:33:53 BST 42 81.9400 XLON 1302578293928908
2025-09-26 13:33:53 BST 78 81.9400 XLON 1302578293928909
2025-09-26 13:35:27 BST 84 82.1000 XLON 1302578293929146
2025-09-26 13:35:27 BST 24 82.1000 XLON 1302578293929147
2025-09-26 13:35:29 BST 5 82.1000 XLON 1302578293929156
2025-09-26 13:35:34 BST 63 82.1000 XLON 1302578293929166
2025-09-26 13:35:34 BST 24 82.1000 XLON 1302578293929167
2025-09-26 13:35:38 BST 65 82.1000 XLON 1302578293929169
2025-09-26 13:35:41 BST 65 82.1000 XLON 1302578293929172
2025-09-26 13:37:03 BST 128 82.1000 XLON 1302578293929292
2025-09-26 13:37:27 BST 127 82.1200 XLON 1302578293929413
2025-09-26 13:37:58 BST 130 82.0800 XLON 1302578293929494
2025-09-26 13:39:46 BST 74 82.1000 XLON 1302578293929758
2025-09-26 13:39:46 BST 28 82.1000 XLON 1302578293929759
2025-09-26 13:40:16 BST 93 82.1200 XLON 1302578293929809
2025-09-26 13:40:54 BST 50 82.1000 XLON 1302578293929899
2025-09-26 13:41:26 BST 131 82.0800 XLON 1302578293929965
2025-09-26 13:42:37 BST 15 82.1000 XLON 1302578293930079
2025-09-26 13:42:38 BST 32 82.1000 XLON 1302578293930080
2025-09-26 13:44:14 BST 131 82.1600 XLON 1302578293930253
2025-09-26 13:44:25 BST 60 82.1600 XLON 1302578293930280
2025-09-26 13:44:25 BST 19 82.1600 XLON 1302578293930281
2025-09-26 13:44:40 BST 90 82.1400 XLON 1302578293930337
2025-09-26 13:44:56 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-26 08:39:16 BST 127 81.5800 XLON 1302578293905992
2025-09-26 08:39:25 BST 127 81.5800 XLON 1302578293906011
2025-09-26 08:46:21 BST 109 81.8400 XLON 1302578293907043
2025-09-26 08:46:21 BST 24 81.8400 XLON 1302578293907044
2025-09-26 08:48:22 BST 131 81.9200 XLON 1302578293907246
2025-09-26 08:48:23 BST 128 81.8800 XLON 1302578293907254
2025-09-26 08:49:07 BST 134 81.8400 XLON 1302578293907322
2025-09-26 08:53:09 BST 129 81.9600 XLON 1302578293907649
2025-09-26 08:56:13 BST 134 82.1200 XLON 1302578293907930
2025-09-26 08:56:15 BST 47 82.0800 XLON 1302578293907932
2025-09-26 08:56:15 BST 80 82.0800 XLON 1302578293907933
2025-09-26 08:56:25 BST 79 82.0400 XLON 1302578293907949
2025-09-26 08:56:25 BST 49 82.0400 XLON 1302578293907950
2025-09-26 08:56:54 BST 133 82.0400 XLON 1302578293908027
2025-09-26 08:58:00 BST 134 82.0800 XLON 1302578293908066
2025-09-26 09:00:37 BST 128 82.0400 XLON 1302578293908301
2025-09-26 09:00:53 BST 133 81.9800 XLON 1302578293908343
2025-09-26 09:01:16 BST 133 81.9400 XLON 1302578293908395
2025-09-26 09:01:55 BST 128 81.8800 XLON 1302578293908456
2025-09-26 09:04:43 BST 124 81.9600 XLON 1302578293908755
2025-09-26 09:04:43 BST 6 81.9600 XLON 1302578293908756
2025-09-26 09:09:30 BST 128 82.0000 XLON 1302578293909337
2025-09-26 09:09:30 BST 80 82.0000 XLON 1302578293909341
2025-09-26 09:09:30 BST 74 82.0000 XLON 1302578293909342
2025-09-26 09:09:30 BST 47 82.0000 XLON 1302578293909343
2025-09-26 09:09:30 BST 73 82.0000 XLON 1302578293909344
2025-09-26 09:13:40 BST 134 82.0000 XLON 1302578293909585
2025-09-26 09:15:23 BST 15 82.0000 XLON 1302578293909754
2025-09-26 09:15:45 BST 118 82.0000 XLON 1302578293909790
2025-09-26 09:15:48 BST 74 82.0000 XLON 1302578293909795
2025-09-26 09:15:48 BST 16 82.0000 XLON 1302578293909796
2025-09-26 09:15:48 BST 85 82.0000 XLON 1302578293909797
2025-09-26 09:15:48 BST 28 82.0000 XLON 1302578293909798
2025-09-26 09:15:48 BST 83 82.0000 XLON 1302578293909799
2025-09-26 09:15:48 BST 27 82.0000 XLON 1302578293909800
2025-09-26 09:15:48 BST 1 82.0000 XLON 1302578293909801
2025-09-26 09:16:39 BST 55 82.0000 XLON 1302578293909882
2025-09-26 09:16:39 BST 72 82.0000 XLON 1302578293909883
2025-09-26 09:17:51 BST 129 81.9600 XLON 1302578293910003
2025-09-26 09:20:36 BST 134 81.9800 XLON 1302578293910198
2025-09-26 09:21:11 BST 130 81.9200 XLON 1302578293910267
2025-09-26 09:23:55 BST 32 81.9400 XLON 1302578293910443
2025-09-26 09:24:10 BST 130 81.9200 XLON 1302578293910450
2025-09-26 09:24:43 BST 128 81.9200 XLON 1302578293910515
2025-09-26 09:25:19 BST 109 81.9000 XLON 1302578293910563
2025-09-26 09:25:19 BST 23 81.9000 XLON 1302578293910564
2025-09-26 09:27:00 BST 127 81.9000 XLON 1302578293910670
2025-09-26 09:31:40 BST 132 81.9000 XLON 1302578293910994
2025-09-26 09:32:09 BST 35 81.8800 XLON 1302578293911030
2025-09-26 09:35:05 BST 111 81.8600 XLON 1302578293911188
2025-09-26 09:35:05 BST 23 81.8600 XLON 1302578293911189
2025-09-26 09:36:13 BST 31 81.8400 XLON 1302578293911278
2025-09-26 09:36:35 BST 80 81.8400 XLON 1302578293911315
2025-09-26 09:36:35 BST 93 81.8400 XLON 1302578293911316
2025-09-26 09:36:35 BST 26 81.8400 XLON 1302578293911317
2025-09-26 09:36:35 BST 60 81.8400 XLON 1302578293911318
2025-09-26 09:37:20 BST 106 81.8400 XLON 1302578293911382
2025-09-26 09:37:20 BST 23 81.8400 XLON 1302578293911383
2025-09-26 09:38:31 BST 26 81.8800 XLON 1302578293911432
2025-09-26 09:38:31 BST 93 81.8800 XLON 1302578293911433
2025-09-26 09:38:31 BST 56 81.8800 XLON 1302578293911434
2025-09-26 09:39:44 BST 93 81.8800 XLON 1302578293911555
2025-09-26 09:39:44 BST 26 81.8800 XLON 1302578293911556
2025-09-26 09:39:44 BST 56 81.8800 XLON 1302578293911557
2025-09-26 09:39:44 BST 118 81.8800 XLON 1302578293911558
2025-09-26 09:40:53 BST 133 81.8400 XLON 1302578293911619
2025-09-26 09:41:12 BST 133 81.8000 XLON 1302578293911655
2025-09-26 09:42:54 BST 128 81.8600 XLON 1302578293911776
2025-09-26 09:45:12 BST 134 81.8600 XLON 1302578293911978
2025-09-26 09:45:44 BST 133 81.8200 XLON 1302578293912016
2025-09-26 09:46:27 BST 57 81.7800 XLON 1302578293912162
2025-09-26 09:46:27 BST 75 81.7800 XLON 1302578293912163
2025-09-26 09:50:46 BST 129 81.7600 XLON 1302578293912571
2025-09-26 09:50:58 BST 28 81.7200 XLON 1302578293912602
2025-09-26 09:50:58 BST 104 81.7200 XLON 1302578293912603
2025-09-26 09:55:34 BST 83 81.7600 XLON 1302578293912840
2025-09-26 09:55:34 BST 33 81.7600 XLON 1302578293912841
2025-09-26 09:55:34 BST 11 81.7600 XLON 1302578293912842
2025-09-26 09:55:35 BST 134 81.7200 XLON 1302578293912850
2025-09-26 09:56:29 BST 129 81.6800 XLON 1302578293912908
2025-09-26 09:56:29 BST 134 81.6400 XLON 1302578293912920
2025-09-26 09:57:20 BST 134 81.6200 XLON 1302578293913034
2025-09-26 09:57:24 BST 130 81.5800 XLON 1302578293913050
2025-09-26 09:57:27 BST 130 81.5400 XLON 1302578293913055
2025-09-26 09:57:35 BST 99 81.5200 XLON 1302578293913080
2025-09-26 09:57:35 BST 30 81.5200 XLON 1302578293913081
2025-09-26 09:58:25 BST 133 81.5200 XLON 1302578293913159
2025-09-26 10:02:01 BST 131 81.5200 XLON 1302578293913589
2025-09-26 10:09:48 BST 55 81.6600 XLON 1302578293914381
2025-09-26 10:09:48 BST 12 81.6600 XLON 1302578293914382
2025-09-26 10:10:24 BST 26 81.6600 XLON 1302578293914447
2025-09-26 10:11:00 BST 56 81.6800 XLON 1302578293914470
2025-09-26 10:11:00 BST 11 81.6800 XLON 1302578293914471
2025-09-26 10:13:28 BST 42 81.8000 XLON 1302578293914610
2025-09-26 10:13:28 BST 93 81.8000 XLON 1302578293914611
2025-09-26 10:13:28 BST 23 81.8000 XLON 1302578293914612
2025-09-26 10:13:38 BST 48 81.8000 XLON 1302578293914620
2025-09-26 10:13:38 BST 20 81.8000 XLON 1302578293914621
2025-09-26 10:17:58 BST 80 81.8800 XLON 1302578293914919
2025-09-26 10:17:58 BST 73 81.8800 XLON 1302578293914920
2025-09-26 10:17:58 BST 28 81.8800 XLON 1302578293914921
2025-09-26 10:19:06 BST 132 81.8600 XLON 1302578293914995
2025-09-26 10:19:06 BST 110 81.8400 XLON 1302578293915000
2025-09-26 10:19:06 BST 2 81.8400 XLON 1302578293915001
2025-09-26 10:19:06 BST 93 81.8600 XLON 1302578293915002
2025-09-26 10:19:06 BST 23 81.8600 XLON 1302578293915003
2025-09-26 10:19:06 BST 56 81.8600 XLON 1302578293915004
2025-09-26 10:19:06 BST 23 81.8600 XLON 1302578293915005
2025-09-26 10:19:06 BST 19 81.8600 XLON 1302578293915006
2025-09-26 10:23:48 BST 129 81.9800 XLON 1302578293915281
2025-09-26 10:24:04 BST 130 81.9400 XLON 1302578293915308
2025-09-26 10:25:00 BST 133 81.9400 XLON 1302578293915432
2025-09-26 10:25:22 BST 134 81.9600 XLON 1302578293915467
2025-09-26 10:26:26 BST 67 81.9400 XLON 1302578293915595
2025-09-26 10:27:09 BST 131 81.9800 XLON 1302578293915646
2025-09-26 10:29:24 BST 127 82.0200 XLON 1302578293915748
2025-09-26 10:29:40 BST 128 81.9800 XLON 1302578293915762
2025-09-26 10:29:40 BST 67 81.9800 XLON 1302578293915763
2025-09-26 10:31:14 BST 32 82.0000 XLON 1302578293915868
2025-09-26 10:31:14 BST 35 82.0000 XLON 1302578293915869
2025-09-26 10:31:15 BST 32 81.9800 XLON 1302578293915871
2025-09-26 10:31:15 BST 98 81.9800 XLON 1302578293915872
2025-09-26 10:33:00 BST 132 81.9800 XLON 1302578293915980
2025-09-26 10:34:51 BST 25 82.0200 XLON 1302578293916088
2025-09-26 10:34:51 BST 133 82.0000 XLON 1302578293916089
2025-09-26 10:36:29 BST 7 82.0200 XLON 1302578293916210
2025-09-26 10:37:30 BST 28 82.0000 XLON 1302578293916274
2025-09-26 10:37:30 BST 56 82.0000 XLON 1302578293916275
2025-09-26 10:37:30 BST 12 82.0000 XLON 1302578293916276
2025-09-26 10:40:03 BST 131 81.9800 XLON 1302578293916532
2025-09-26 10:40:03 BST 110 81.9800 XLON 1302578293916535
2025-09-26 10:40:03 BST 43 81.9800 XLON 1302578293916536
2025-09-26 10:41:00 BST 129 81.9400 XLON 1302578293916643
2025-09-26 10:42:04 BST 34 81.9000 XLON 1302578293916744
2025-09-26 10:42:04 BST 33 81.9000 XLON 1302578293916745
2025-09-26 10:42:26 BST 68 81.8800 XLON 1302578293916754
2025-09-26 10:42:26 BST 64 81.8800 XLON 1302578293916755
2025-09-26 10:45:05 BST 129 81.8800 XLON 1302578293916939
2025-09-26 10:45:05 BST 101 81.8400 XLON 1302578293916944
2025-09-26 10:45:05 BST 29 81.8400 XLON 1302578293916945
2025-09-26 10:50:45 BST 129 81.8600 XLON 1302578293917319
2025-09-26 10:50:45 BST 93 81.8600 XLON 1302578293917322
2025-09-26 10:50:45 BST 90 81.8600 XLON 1302578293917323
2025-09-26 10:50:45 BST 84 81.8600 XLON 1302578293917324
2025-09-26 10:50:45 BST 56 81.8800 XLON 1302578293917325
2025-09-26 10:50:45 BST 3 81.8800 XLON 1302578293917326
2025-09-26 10:51:43 BST 127 81.8800 XLON 1302578293917426
2025-09-26 10:54:14 BST 80 81.8800 XLON 1302578293917613
2025-09-26 10:54:41 BST 134 81.8800 XLON 1302578293917624
2025-09-26 10:55:14 BST 132 81.8800 XLON 1302578293917652
2025-09-26 10:56:55 BST 116 81.8800 XLON 1302578293917776
2025-09-26 10:56:55 BST 16 81.8800 XLON 1302578293917777
2025-09-26 10:58:51 BST 126 81.8400 XLON 1302578293917921
2025-09-26 10:58:51 BST 7 81.8400 XLON 1302578293917922
2025-09-26 10:58:58 BST 52 81.8000 XLON 1302578293917927
2025-09-26 10:58:58 BST 81 81.8000 XLON 1302578293917928
2025-09-26 11:00:43 BST 131 81.8800 XLON 1302578293918166
2025-09-26 11:04:25 BST 28 81.8600 XLON 1302578293918487
2025-09-26 11:04:25 BST 30 81.8600 XLON 1302578293918488
2025-09-26 11:04:25 BST 29 81.8600 XLON 1302578293918489
2025-09-26 11:05:25 BST 128 81.8400 XLON 1302578293918573
2025-09-26 11:06:57 BST 54 81.8000 XLON 1302578293918684
2025-09-26 11:06:57 BST 74 81.8000 XLON 1302578293918685
2025-09-26 11:07:56 BST 130 81.8200 XLON 1302578293918746
2025-09-26 11:12:24 BST 133 81.8600 XLON 1302578293918957
2025-09-26 11:12:24 BST 81 81.8600 XLON 1302578293918959
2025-09-26 11:13:35 BST 131 81.8600 XLON 1302578293919056
2025-09-26 11:19:43 BST 130 81.8200 XLON 1302578293919531
2025-09-26 11:24:02 BST 110 81.8000 XLON 1302578293919811
2025-09-26 11:24:16 BST 51 81.7800 XLON 1302578293919823
2025-09-26 11:24:16 BST 78 81.7800 XLON 1302578293919824
2025-09-26 11:25:20 BST 93 81.7600 XLON 1302578293919923
2025-09-26 11:25:20 BST 81 81.7600 XLON 1302578293919924
2025-09-26 11:25:20 BST 71 81.7600 XLON 1302578293919925
2025-09-26 11:25:20 BST 30 81.7600 XLON 1302578293919926
2025-09-26 11:25:20 BST 51 81.7600 XLON 1302578293919927
2025-09-26 11:25:57 BST 129 81.7200 XLON 1302578293919989
2025-09-26 11:26:00 BST 134 81.6800 XLON 1302578293920001
2025-09-26 11:28:12 BST 8 81.7000 XLON 1302578293920149
2025-09-26 11:29:19 BST 15 81.7000 XLON 1302578293920183
2025-09-26 11:37:28 BST 74 81.7400 XLON 1302578293920629
2025-09-26 11:37:28 BST 32 81.7400 XLON 1302578293920630
2025-09-26 11:37:28 BST 59 81.7400 XLON 1302578293920631
2025-09-26 11:37:40 BST 39 81.7600 XLON 1302578293920658
2025-09-26 11:38:04 BST 116 81.7600 XLON 1302578293920664
2025-09-26 11:38:04 BST 85 81.7600 XLON 1302578293920665
2025-09-26 11:38:04 BST 56 81.7600 XLON 1302578293920666
2025-09-26 11:38:04 BST 10 81.7600 XLON 1302578293920667
2025-09-26 11:38:04 BST 28 81.7600 XLON 1302578293920668
2025-09-26 11:38:04 BST 31 81.7600 XLON 1302578293920669
2025-09-26 11:42:42 BST 133 81.7600 XLON 1302578293920984
2025-09-26 11:42:53 BST 31 81.7600 XLON 1302578293921025
2025-09-26 11:42:53 BST 8 81.7600 XLON 1302578293921026
2025-09-26 11:42:54 BST 7 81.7600 XLON 1302578293921027
2025-09-26 11:42:54 BST 12 81.7600 XLON 1302578293921028
2025-09-26 11:43:03 BST 116 81.7400 XLON 1302578293921033
2025-09-26 11:43:03 BST 90 81.7400 XLON 1302578293921034
2025-09-26 11:43:03 BST 31 81.7600 XLON 1302578293921035
2025-09-26 11:43:03 BST 89 81.7600 XLON 1302578293921036
2025-09-26 11:43:03 BST 7 81.7400 XLON 1302578293921041
2025-09-26 11:44:16 BST 31 81.7400 XLON 1302578293921097
2025-09-26 11:44:16 BST 27 81.7400 XLON 1302578293921098
2025-09-26 11:44:16 BST 116 81.7400 XLON 1302578293921099
2025-09-26 11:44:16 BST 84 81.7400 XLON 1302578293921100
2025-09-26 11:44:25 BST 134 81.7200 XLON 1302578293921116
2025-09-26 11:44:36 BST 128 81.7200 XLON 1302578293921133
2025-09-26 11:48:29 BST 104 81.8000 XLON 1302578293921300
2025-09-26 11:48:29 BST 134 81.7800 XLON 1302578293921304
2025-09-26 11:50:17 BST 129 81.8200 XLON 1302578293921459
2025-09-26 11:51:37 BST 133 81.7800 XLON 1302578293921514
2025-09-26 11:53:51 BST 133 81.8200 XLON 1302578293921648
2025-09-26 11:55:29 BST 104 81.8200 XLON 1302578293921720
2025-09-26 11:58:28 BST 7 81.8200 XLON 1302578293921898
2025-09-26 11:58:34 BST 26 81.8200 XLON 1302578293921904
2025-09-26 11:59:53 BST 23 81.8200 XLON 1302578293921960
2025-09-26 12:00:14 BST 40 81.8200 XLON 1302578293921991
2025-09-26 12:00:14 BST 93 81.8200 XLON 1302578293921992
2025-09-26 12:00:16 BST 87 81.8200 XLON 1302578293922001
2025-09-26 12:00:16 BST 38 81.8200 XLON 1302578293922002
2025-09-26 12:00:16 BST 10 81.8200 XLON 1302578293922003
2025-09-26 12:00:16 BST 21 81.8200 XLON 1302578293922004
2025-09-26 12:00:16 BST 28 81.8200 XLON 1302578293922005
2025-09-26 12:00:16 BST 10 81.8200 XLON 1302578293922006
2025-09-26 12:00:16 BST 25 81.8200 XLON 1302578293922007
2025-09-26 12:01:09 BST 134 81.7800 XLON 1302578293922056
2025-09-26 12:01:27 BST 77 81.7400 XLON 1302578293922085
2025-09-26 12:01:27 BST 55 81.7400 XLON 1302578293922086
2025-09-26 12:02:03 BST 107 81.7200 XLON 1302578293922119
2025-09-26 12:02:03 BST 23 81.7200 XLON 1302578293922120
2025-09-26 12:03:35 BST 134 81.7200 XLON 1302578293922232
2025-09-26 12:05:58 BST 106 81.7600 XLON 1302578293922359
2025-09-26 12:05:58 BST 23 81.7600 XLON 1302578293922360
2025-09-26 12:12:55 BST 131 81.9200 XLON 1302578293922859
2025-09-26 12:12:55 BST 100 81.8800 XLON 1302578293922866
2025-09-26 12:14:46 BST 72 81.9600 XLON 1302578293922977
2025-09-26 12:14:46 BST 36 81.9600 XLON 1302578293922978
2025-09-26 12:14:48 BST 84 81.9600 XLON 1302578293922979
2025-09-26 12:14:48 BST 84 81.9600 XLON 1302578293922980
2025-09-26 12:15:28 BST 52 81.9600 XLON 1302578293923032
2025-09-26 12:15:35 BST 1 81.9600 XLON 1302578293923033
2025-09-26 12:15:36 BST 48 81.9600 XLON 1302578293923034
2025-09-26 12:16:23 BST 71 81.9600 XLON 1302578293923065
2025-09-26 12:16:24 BST 134 81.9200 XLON 1302578293923074
2025-09-26 12:16:24 BST 28 81.8800 XLON 1302578293923084
2025-09-26 12:17:28 BST 131 81.9200 XLON 1302578293923139
2025-09-26 12:17:28 BST 104 81.8800 XLON 1302578293923143
2025-09-26 12:18:16 BST 134 81.9200 XLON 1302578293923169
2025-09-26 12:19:52 BST 131 81.9200 XLON 1302578293923234
2025-09-26 12:19:55 BST 28 81.8800 XLON 1302578293923255
2025-09-26 12:20:03 BST 129 81.8400 XLON 1302578293923263
2025-09-26 12:25:17 BST 134 81.8600 XLON 1302578293923486
2025-09-26 12:26:33 BST 47 81.8600 XLON 1302578293923620
2025-09-26 12:26:33 BST 87 81.8600 XLON 1302578293923621
2025-09-26 12:29:40 BST 132 81.8200 XLON 1302578293923836
2025-09-26 12:31:44 BST 129 81.8400 XLON 1302578293924083
2025-09-26 12:32:14 BST 128 81.7800 XLON 1302578293924122
2025-09-26 12:33:55 BST 132 81.8800 XLON 1302578293924200
2025-09-26 12:36:24 BST 131 81.8800 XLON 1302578293924391
2025-09-26 12:37:00 BST 133 81.8400 XLON 1302578293924435
2025-09-26 12:38:44 BST 132 81.7800 XLON 1302578293924549
2025-09-26 12:39:50 BST 129 81.7400 XLON 1302578293924647
2025-09-26 12:40:24 BST 134 81.6800 XLON 1302578293924703
2025-09-26 12:41:30 BST 55 81.6400 XLON 1302578293924769
2025-09-26 12:41:30 BST 77 81.6400 XLON 1302578293924770
2025-09-26 12:46:00 BST 134 81.6000 XLON 1302578293925015
2025-09-26 12:48:04 BST 134 81.5800 XLON 1302578293925173
2025-09-26 12:48:04 BST 132 81.5400 XLON 1302578293925184
2025-09-26 12:48:04 BST 129 81.5000 XLON 1302578293925195
2025-09-26 12:48:05 BST 133 81.5000 XLON 1302578293925214
2025-09-26 12:52:56 BST 127 81.6200 XLON 1302578293925622
2025-09-26 12:52:59 BST 129 81.5800 XLON 1302578293925629
2025-09-26 12:54:34 BST 128 81.6000 XLON 1302578293925734
2025-09-26 12:55:44 BST 129 81.6400 XLON 1302578293925805
2025-09-26 12:55:45 BST 130 81.6000 XLON 1302578293925812
2025-09-26 12:57:22 BST 128 81.6200 XLON 1302578293925907
2025-09-26 12:58:15 BST 134 81.6600 XLON 1302578293925988
2025-09-26 12:59:38 BST 106 81.6600 XLON 1302578293926078
2025-09-26 12:59:38 BST 23 81.6600 XLON 1302578293926079
2025-09-26 13:00:06 BST 128 81.6200 XLON 1302578293926200
2025-09-26 13:00:06 BST 134 81.5800 XLON 1302578293926203
2025-09-26 13:00:51 BST 128 81.6000 XLON 1302578293926242
2025-09-26 13:01:30 BST 60 81.6000 XLON 1302578293926271
2025-09-26 13:01:30 BST 67 81.6000 XLON 1302578293926272
2025-09-26 13:02:17 BST 133 81.6400 XLON 1302578293926329
2025-09-26 13:02:53 BST 134 81.6000 XLON 1302578293926346
2025-09-26 13:09:35 BST 127 81.7200 XLON 1302578293926848
2025-09-26 13:10:07 BST 128 81.7600 XLON 1302578293926897
2025-09-26 13:11:32 BST 130 81.7200 XLON 1302578293927009
2025-09-26 13:12:20 BST 130 81.7200 XLON 1302578293927074
2025-09-26 13:15:47 BST 131 81.7400 XLON 1302578293927261
2025-09-26 13:19:04 BST 87 81.8000 XLON 1302578293927537
2025-09-26 13:19:04 BST 29 81.8000 XLON 1302578293927538
2025-09-26 13:20:04 BST 78 81.8000 XLON 1302578293927644
2025-09-26 13:20:44 BST 87 81.8000 XLON 1302578293927698
2025-09-26 13:20:44 BST 41 81.8000 XLON 1302578293927699
2025-09-26 13:21:13 BST 127 81.7800 XLON 1302578293927740
2025-09-26 13:21:14 BST 131 81.7400 XLON 1302578293927747
2025-09-26 13:25:59 BST 87 81.7800 XLON 1302578293928034
2025-09-26 13:26:09 BST 59 81.8000 XLON 1302578293928047
2025-09-26 13:26:09 BST 31 81.8000 XLON 1302578293928048
2025-09-26 13:26:09 BST 13 81.8000 XLON 1302578293928049
2025-09-26 13:26:09 BST 28 81.8000 XLON 1302578293928050
2025-09-26 13:26:09 BST 87 81.8000 XLON 1302578293928051
2025-09-26 13:26:09 BST 68 81.8000 XLON 1302578293928052
2025-09-26 13:26:09 BST 10 81.8000 XLON 1302578293928053
2025-09-26 13:26:09 BST 30 81.8000 XLON 1302578293928054
2025-09-26 13:26:46 BST 132 81.8000 XLON 1302578293928100
2025-09-26 13:33:05 BST 87 81.9400 XLON 1302578293928830
2025-09-26 13:33:05 BST 23 81.9400 XLON 1302578293928831
2025-09-26 13:33:05 BST 96 81.9400 XLON 1302578293928832
2025-09-26 13:33:53 BST 109 81.9400 XLON 1302578293928907
2025-09-26 13:33:53 BST 42 81.9400 XLON 1302578293928908
2025-09-26 13:33:53 BST 78 81.9400 XLON 1302578293928909
2025-09-26 13:35:27 BST 84 82.1000 XLON 1302578293929146
2025-09-26 13:35:27 BST 24 82.1000 XLON 1302578293929147
2025-09-26 13:35:29 BST 5 82.1000 XLON 1302578293929156
2025-09-26 13:35:34 BST 63 82.1000 XLON 1302578293929166
2025-09-26 13:35:34 BST 24 82.1000 XLON 1302578293929167
2025-09-26 13:35:38 BST 65 82.1000 XLON 1302578293929169
2025-09-26 13:35:41 BST 65 82.1000 XLON 1302578293929172
2025-09-26 13:37:03 BST 128 82.1000 XLON 1302578293929292
2025-09-26 13:37:27 BST 127 82.1200 XLON 1302578293929413
2025-09-26 13:37:58 BST 130 82.0800 XLON 1302578293929494
2025-09-26 13:39:46 BST 74 82.1000 XLON 1302578293929758
2025-09-26 13:39:46 BST 28 82.1000 XLON 1302578293929759
2025-09-26 13:40:16 BST 93 82.1200 XLON 1302578293929809
2025-09-26 13:40:54 BST 50 82.1000 XLON 1302578293929899
2025-09-26 13:41:26 BST 131 82.0800 XLON 1302578293929965
2025-09-26 13:42:37 BST 15 82.1000 XLON 1302578293930079
2025-09-26 13:42:38 BST 32 82.1000 XLON 1302578293930080
2025-09-26 13:44:14 BST 131 82.1600 XLON 1302578293930253
2025-09-26 13:44:25 BST 60 82.1600 XLON 1302578293930280
2025-09-26 13:44:25 BST 19 82.1600 XLON 1302578293930281
2025-09-26 13:44:40 BST 90 82.1400 XLON 1302578293930337
2025-09-26 13:44:56 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-26 08:39:16 BST 127 81.5800 XLON 1302578293905992
2025-09-26 08:39:25 BST 127 81.5800 XLON 1302578293906011
2025-09-26 08:46:21 BST 109 81.8400 XLON 1302578293907043
2025-09-26 08:46:21 BST 24 81.8400 XLON 1302578293907044
2025-09-26 08:48:22 BST 131 81.9200 XLON 1302578293907246
2025-09-26 08:48:23 BST 128 81.8800 XLON 1302578293907254
2025-09-26 08:49:07 BST 134 81.8400 XLON 1302578293907322
2025-09-26 08:53:09 BST 129 81.9600 XLON 1302578293907649
2025-09-26 08:56:13 BST 134 82.1200 XLON 1302578293907930
2025-09-26 08:56:15 BST 47 82.0800 XLON 1302578293907932
2025-09-26 08:56:15 BST 80 82.0800 XLON 1302578293907933
2025-09-26 08:56:25 BST 79 82.0400 XLON 1302578293907949
2025-09-26 08:56:25 BST 49 82.0400 XLON 1302578293907950
2025-09-26 08:56:54 BST 133 82.0400 XLON 1302578293908027
2025-09-26 08:58:00 BST 134 82.0800 XLON 1302578293908066
2025-09-26 09:00:37 BST 128 82.0400 XLON 1302578293908301
2025-09-26 09:00:53 BST 133 81.9800 XLON 1302578293908343
2025-09-26 09:01:16 BST 133 81.9400 XLON 1302578293908395
2025-09-26 09:01:55 BST 128 81.8800 XLON 1302578293908456
2025-09-26 09:04:43 BST 124 81.9600 XLON 1302578293908755
2025-09-26 09:04:43 BST 6 81.9600 XLON 1302578293908756
2025-09-26 09:09:30 BST 128 82.0000 XLON 1302578293909337
2025-09-26 09:09:30 BST 80 82.0000 XLON 1302578293909341
2025-09-26 09:09:30 BST 74 82.0000 XLON 1302578293909342
2025-09-26 09:09:30 BST 47 82.0000 XLON 1302578293909343
2025-09-26 09:09:30 BST 73 82.0000 XLON 1302578293909344
2025-09-26 09:13:40 BST 134 82.0000 XLON 1302578293909585
2025-09-26 09:15:23 BST 15 82.0000 XLON 1302578293909754
2025-09-26 09:15:45 BST 118 82.0000 XLON 1302578293909790
2025-09-26 09:15:48 BST 74 82.0000 XLON 1302578293909795
2025-09-26 09:15:48 BST 16 82.0000 XLON 1302578293909796
2025-09-26 09:15:48 BST 85 82.0000 XLON 1302578293909797
2025-09-26 09:15:48 BST 28 82.0000 XLON 1302578293909798
2025-09-26 09:15:48 BST 83 82.0000 XLON 1302578293909799
2025-09-26 09:15:48 BST 27 82.0000 XLON 1302578293909800
2025-09-26 09:15:48 BST 1 82.0000 XLON 1302578293909801
2025-09-26 09:16:39 BST 55 82.0000 XLON 1302578293909882
2025-09-26 09:16:39 BST 72 82.0000 XLON 1302578293909883
2025-09-26 09:17:51 BST 129 81.9600 XLON 1302578293910003
2025-09-26 09:20:36 BST 134 81.9800 XLON 1302578293910198
2025-09-26 09:21:11 BST 130 81.9200 XLON 1302578293910267
2025-09-26 09:23:55 BST 32 81.9400 XLON 1302578293910443
2025-09-26 09:24:10 BST 130 81.9200 XLON 1302578293910450
2025-09-26 09:24:43 BST 128 81.9200 XLON 1302578293910515
2025-09-26 09:25:19 BST 109 81.9000 XLON 1302578293910563
2025-09-26 09:25:19 BST 23 81.9000 XLON 1302578293910564
2025-09-26 09:27:00 BST 127 81.9000 XLON 1302578293910670
2025-09-26 09:31:40 BST 132 81.9000 XLON 1302578293910994
2025-09-26 09:32:09 BST 35 81.8800 XLON 1302578293911030
2025-09-26 09:35:05 BST 111 81.8600 XLON 1302578293911188
2025-09-26 09:35:05 BST 23 81.8600 XLON 1302578293911189
2025-09-26 09:36:13 BST 31 81.8400 XLON 1302578293911278
2025-09-26 09:36:35 BST 80 81.8400 XLON 1302578293911315
2025-09-26 09:36:35 BST 93 81.8400 XLON 1302578293911316
2025-09-26 09:36:35 BST 26 81.8400 XLON 1302578293911317
2025-09-26 09:36:35 BST 60 81.8400 XLON 1302578293911318
2025-09-26 09:37:20 BST 106 81.8400 XLON 1302578293911382
2025-09-26 09:37:20 BST 23 81.8400 XLON 1302578293911383
2025-09-26 09:38:31 BST 26 81.8800 XLON 1302578293911432
2025-09-26 09:38:31 BST 93 81.8800 XLON 1302578293911433
2025-09-26 09:38:31 BST 56 81.8800 XLON 1302578293911434
2025-09-26 09:39:44 BST 93 81.8800 XLON 1302578293911555
2025-09-26 09:39:44 BST 26 81.8800 XLON 1302578293911556
2025-09-26 09:39:44 BST 56 81.8800 XLON 1302578293911557
2025-09-26 09:39:44 BST 118 81.8800 XLON 1302578293911558
2025-09-26 09:40:53 BST 133 81.8400 XLON 1302578293911619
2025-09-26 09:41:12 BST 133 81.8000 XLON 1302578293911655
2025-09-26 09:42:54 BST 128 81.8600 XLON 1302578293911776
2025-09-26 09:45:12 BST 134 81.8600 XLON 1302578293911978
2025-09-26 09:45:44 BST 133 81.8200 XLON 1302578293912016
2025-09-26 09:46:27 BST 57 81.7800 XLON 1302578293912162
2025-09-26 09:46:27 BST 75 81.7800 XLON 1302578293912163
2025-09-26 09:50:46 BST 129 81.7600 XLON 1302578293912571
2025-09-26 09:50:58 BST 28 81.7200 XLON 1302578293912602
2025-09-26 09:50:58 BST 104 81.7200 XLON 1302578293912603
2025-09-26 09:55:34 BST 83 81.7600 XLON 1302578293912840
2025-09-26 09:55:34 BST 33 81.7600 XLON 1302578293912841
2025-09-26 09:55:34 BST 11 81.7600 XLON 1302578293912842
2025-09-26 09:55:35 BST 134 81.7200 XLON 1302578293912850
2025-09-26 09:56:29 BST 129 81.6800 XLON 1302578293912908
2025-09-26 09:56:29 BST 134 81.6400 XLON 1302578293912920
2025-09-26 09:57:20 BST 134 81.6200 XLON 1302578293913034
2025-09-26 09:57:24 BST 130 81.5800 XLON 1302578293913050
2025-09-26 09:57:27 BST 130 81.5400 XLON 1302578293913055
2025-09-26 09:57:35 BST 99 81.5200 XLON 1302578293913080
2025-09-26 09:57:35 BST 30 81.5200 XLON 1302578293913081
2025-09-26 09:58:25 BST 133 81.5200 XLON 1302578293913159
2025-09-26 10:02:01 BST 131 81.5200 XLON 1302578293913589
2025-09-26 10:09:48 BST 55 81.6600 XLON 1302578293914381
2025-09-26 10:09:48 BST 12 81.6600 XLON 1302578293914382
2025-09-26 10:10:24 BST 26 81.6600 XLON 1302578293914447
2025-09-26 10:11:00 BST 56 81.6800 XLON 1302578293914470
2025-09-26 10:11:00 BST 11 81.6800 XLON 1302578293914471
2025-09-26 10:13:28 BST 42 81.8000 XLON 1302578293914610
2025-09-26 10:13:28 BST 93 81.8000 XLON 1302578293914611
2025-09-26 10:13:28 BST 23 81.8000 XLON 1302578293914612
2025-09-26 10:13:38 BST 48 81.8000 XLON 1302578293914620
2025-09-26 10:13:38 BST 20 81.8000 XLON 1302578293914621
2025-09-26 10:17:58 BST 80 81.8800 XLON 1302578293914919
2025-09-26 10:17:58 BST 73 81.8800 XLON 1302578293914920
2025-09-26 10:17:58 BST 28 81.8800 XLON 1302578293914921
2025-09-26 10:19:06 BST 132 81.8600 XLON 1302578293914995
2025-09-26 10:19:06 BST 110 81.8400 XLON 1302578293915000
2025-09-26 10:19:06 BST 2 81.8400 XLON 1302578293915001
2025-09-26 10:19:06 BST 93 81.8600 XLON 1302578293915002
2025-09-26 10:19:06 BST 23 81.8600 XLON 1302578293915003
2025-09-26 10:19:06 BST 56 81.8600 XLON 1302578293915004
2025-09-26 10:19:06 BST 23 81.8600 XLON 1302578293915005
2025-09-26 10:19:06 BST 19 81.8600 XLON 1302578293915006
2025-09-26 10:23:48 BST 129 81.9800 XLON 1302578293915281
2025-09-26 10:24:04 BST 130 81.9400 XLON 1302578293915308
2025-09-26 10:25:00 BST 133 81.9400 XLON 1302578293915432
2025-09-26 10:25:22 BST 134 81.9600 XLON 1302578293915467
2025-09-26 10:26:26 BST 67 81.9400 XLON 1302578293915595
2025-09-26 10:27:09 BST 131 81.9800 XLON 1302578293915646
2025-09-26 10:29:24 BST 127 82.0200 XLON 1302578293915748
2025-09-26 10:29:40 BST 128 81.9800 XLON 1302578293915762
2025-09-26 10:29:40 BST 67 81.9800 XLON 1302578293915763
2025-09-26 10:31:14 BST 32 82.0000 XLON 1302578293915868
2025-09-26 10:31:14 BST 35 82.0000 XLON 1302578293915869
2025-09-26 10:31:15 BST 32 81.9800 XLON 1302578293915871
2025-09-26 10:31:15 BST 98 81.9800 XLON 1302578293915872
2025-09-26 10:33:00 BST 132 81.9800 XLON 1302578293915980
2025-09-26 10:34:51 BST 25 82.0200 XLON 1302578293916088
2025-09-26 10:34:51 BST 133 82.0000 XLON 1302578293916089
2025-09-26 10:36:29 BST 7 82.0200 XLON 1302578293916210
2025-09-26 10:37:30 BST 28 82.0000 XLON 1302578293916274
2025-09-26 10:37:30 BST 56 82.0000 XLON 1302578293916275
2025-09-26 10:37:30 BST 12 82.0000 XLON 1302578293916276
2025-09-26 10:40:03 BST 131 81.9800 XLON 1302578293916532
2025-09-26 10:40:03 BST 110 81.9800 XLON 1302578293916535
2025-09-26 10:40:03 BST 43 81.9800 XLON 1302578293916536
2025-09-26 10:41:00 BST 129 81.9400 XLON 1302578293916643
2025-09-26 10:42:04 BST 34 81.9000 XLON 1302578293916744
2025-09-26 10:42:04 BST 33 81.9000 XLON 1302578293916745
2025-09-26 10:42:26 BST 68 81.8800 XLON 1302578293916754
2025-09-26 10:42:26 BST 64 81.8800 XLON 1302578293916755
2025-09-26 10:45:05 BST 129 81.8800 XLON 1302578293916939
2025-09-26 10:45:05 BST 101 81.8400 XLON 1302578293916944
2025-09-26 10:45:05 BST 29 81.8400 XLON 1302578293916945
2025-09-26 10:50:45 BST 129 81.8600 XLON 1302578293917319
2025-09-26 10:50:45 BST 93 81.8600 XLON 1302578293917322
2025-09-26 10:50:45 BST 90 81.8600 XLON 1302578293917323
2025-09-26 10:50:45 BST 84 81.8600 XLON 1302578293917324
2025-09-26 10:50:45 BST 56 81.8800 XLON 1302578293917325
2025-09-26 10:50:45 BST 3 81.8800 XLON 1302578293917326
2025-09-26 10:51:43 BST 127 81.8800 XLON 1302578293917426
2025-09-26 10:54:14 BST 80 81.8800 XLON 1302578293917613
2025-09-26 10:54:41 BST 134 81.8800 XLON 1302578293917624
2025-09-26 10:55:14 BST 132 81.8800 XLON 1302578293917652
2025-09-26 10:56:55 BST 116 81.8800 XLON 1302578293917776
2025-09-26 10:56:55 BST 16 81.8800 XLON 1302578293917777
2025-09-26 10:58:51 BST 126 81.8400 XLON 1302578293917921
2025-09-26 10:58:51 BST 7 81.8400 XLON 1302578293917922
2025-09-26 10:58:58 BST 52 81.8000 XLON 1302578293917927
2025-09-26 10:58:58 BST 81 81.8000 XLON 1302578293917928
2025-09-26 11:00:43 BST 131 81.8800 XLON 1302578293918166
2025-09-26 11:04:25 BST 28 81.8600 XLON 1302578293918487
2025-09-26 11:04:25 BST 30 81.8600 XLON 1302578293918488
2025-09-26 11:04:25 BST 29 81.8600 XLON 1302578293918489
2025-09-26 11:05:25 BST 128 81.8400 XLON 1302578293918573
2025-09-26 11:06:57 BST 54 81.8000 XLON 1302578293918684
2025-09-26 11:06:57 BST 74 81.8000 XLON 1302578293918685
2025-09-26 11:07:56 BST 130 81.8200 XLON 1302578293918746
2025-09-26 11:12:24 BST 133 81.8600 XLON 1302578293918957
2025-09-26 11:12:24 BST 81 81.8600 XLON 1302578293918959
2025-09-26 11:13:35 BST 131 81.8600 XLON 1302578293919056
2025-09-26 11:19:43 BST 130 81.8200 XLON 1302578293919531
2025-09-26 11:24:02 BST 110 81.8000 XLON 1302578293919811
2025-09-26 11:24:16 BST 51 81.7800 XLON 1302578293919823
2025-09-26 11:24:16 BST 78 81.7800 XLON 1302578293919824
2025-09-26 11:25:20 BST 93 81.7600 XLON 1302578293919923
2025-09-26 11:25:20 BST 81 81.7600 XLON 1302578293919924
2025-09-26 11:25:20 BST 71 81.7600 XLON 1302578293919925
2025-09-26 11:25:20 BST 30 81.7600 XLON 1302578293919926
2025-09-26 11:25:20 BST 51 81.7600 XLON 1302578293919927
2025-09-26 11:25:57 BST 129 81.7200 XLON 1302578293919989
2025-09-26 11:26:00 BST 134 81.6800 XLON 1302578293920001
2025-09-26 11:28:12 BST 8 81.7000 XLON 1302578293920149
2025-09-26 11:29:19 BST 15 81.7000 XLON 1302578293920183
2025-09-26 11:37:28 BST 74 81.7400 XLON 1302578293920629
2025-09-26 11:37:28 BST 32 81.7400 XLON 1302578293920630
2025-09-26 11:37:28 BST 59 81.7400 XLON 1302578293920631
2025-09-26 11:37:40 BST 39 81.7600 XLON 1302578293920658
2025-09-26 11:38:04 BST 116 81.7600 XLON 1302578293920664
2025-09-26 11:38:04 BST 85 81.7600 XLON 1302578293920665
2025-09-26 11:38:04 BST 56 81.7600 XLON 1302578293920666
2025-09-26 11:38:04 BST 10 81.7600 XLON 1302578293920667
2025-09-26 11:38:04 BST 28 81.7600 XLON 1302578293920668
2025-09-26 11:38:04 BST 31 81.7600 XLON 1302578293920669
2025-09-26 11:42:42 BST 133 81.7600 XLON 1302578293920984
2025-09-26 11:42:53 BST 31 81.7600 XLON 1302578293921025
2025-09-26 11:42:53 BST 8 81.7600 XLON 1302578293921026
2025-09-26 11:42:54 BST 7 81.7600 XLON 1302578293921027
2025-09-26 11:42:54 BST 12 81.7600 XLON 1302578293921028
2025-09-26 11:43:03 BST 116 81.7400 XLON 1302578293921033
2025-09-26 11:43:03 BST 90 81.7400 XLON 1302578293921034
2025-09-26 11:43:03 BST 31 81.7600 XLON 1302578293921035
2025-09-26 11:43:03 BST 89 81.7600 XLON 1302578293921036
2025-09-26 11:43:03 BST 7 81.7400 XLON 1302578293921041
2025-09-26 11:44:16 BST 31 81.7400 XLON 1302578293921097
2025-09-26 11:44:16 BST 27 81.7400 XLON 1302578293921098
2025-09-26 11:44:16 BST 116 81.7400 XLON 1302578293921099
2025-09-26 11:44:16 BST 84 81.7400 XLON 1302578293921100
2025-09-26 11:44:25 BST 134 81.7200 XLON 1302578293921116
2025-09-26 11:44:36 BST 128 81.7200 XLON 1302578293921133
2025-09-26 11:48:29 BST 104 81.8000 XLON 1302578293921300
2025-09-26 11:48:29 BST 134 81.7800 XLON 1302578293921304
2025-09-26 11:50:17 BST 129 81.8200 XLON 1302578293921459
2025-09-26 11:51:37 BST 133 81.7800 XLON 1302578293921514
2025-09-26 11:53:51 BST 133 81.8200 XLON 1302578293921648
2025-09-26 11:55:29 BST 104 81.8200 XLON 1302578293921720
2025-09-26 11:58:28 BST 7 81.8200 XLON 1302578293921898
2025-09-26 11:58:34 BST 26 81.8200 XLON 1302578293921904
2025-09-26 11:59:53 BST 23 81.8200 XLON 1302578293921960
2025-09-26 12:00:14 BST 40 81.8200 XLON 1302578293921991
2025-09-26 12:00:14 BST 93 81.8200 XLON 1302578293921992
2025-09-26 12:00:16 BST 87 81.8200 XLON 1302578293922001
2025-09-26 12:00:16 BST 38 81.8200 XLON 1302578293922002
2025-09-26 12:00:16 BST 10 81.8200 XLON 1302578293922003
2025-09-26 12:00:16 BST 21 81.8200 XLON 1302578293922004
2025-09-26 12:00:16 BST 28 81.8200 XLON 1302578293922005
2025-09-26 12:00:16 BST 10 81.8200 XLON 1302578293922006
2025-09-26 12:00:16 BST 25 81.8200 XLON 1302578293922007
2025-09-26 12:01:09 BST 134 81.7800 XLON 1302578293922056
2025-09-26 12:01:27 BST 77 81.7400 XLON 1302578293922085
2025-09-26 12:01:27 BST 55 81.7400 XLON 1302578293922086
2025-09-26 12:02:03 BST 107 81.7200 XLON 1302578293922119
2025-09-26 12:02:03 BST 23 81.7200 XLON 1302578293922120
2025-09-26 12:03:35 BST 134 81.7200 XLON 1302578293922232
2025-09-26 12:05:58 BST 106 81.7600 XLON 1302578293922359
2025-09-26 12:05:58 BST 23 81.7600 XLON 1302578293922360
2025-09-26 12:12:55 BST 131 81.9200 XLON 1302578293922859
2025-09-26 12:12:55 BST 100 81.8800 XLON 1302578293922866
2025-09-26 12:14:46 BST 72 81.9600 XLON 1302578293922977
2025-09-26 12:14:46 BST 36 81.9600 XLON 1302578293922978
2025-09-26 12:14:48 BST 84 81.9600 XLON 1302578293922979
2025-09-26 12:14:48 BST 84 81.9600 XLON 1302578293922980
2025-09-26 12:15:28 BST 52 81.9600 XLON 1302578293923032
2025-09-26 12:15:35 BST 1 81.9600 XLON 1302578293923033
2025-09-26 12:15:36 BST 48 81.9600 XLON 1302578293923034
2025-09-26 12:16:23 BST 71 81.9600 XLON 1302578293923065
2025-09-26 12:16:24 BST 134 81.9200 XLON 1302578293923074
2025-09-26 12:16:24 BST 28 81.8800 XLON 1302578293923084
2025-09-26 12:17:28 BST 131 81.9200 XLON 1302578293923139
2025-09-26 12:17:28 BST 104 81.8800 XLON 1302578293923143
2025-09-26 12:18:16 BST 134 81.9200 XLON 1302578293923169
2025-09-26 12:19:52 BST 131 81.9200 XLON 1302578293923234
2025-09-26 12:19:55 BST 28 81.8800 XLON 1302578293923255
2025-09-26 12:20:03 BST 129 81.8400 XLON 1302578293923263
2025-09-26 12:25:17 BST 134 81.8600 XLON 1302578293923486
2025-09-26 12:26:33 BST 47 81.8600 XLON 1302578293923620
2025-09-26 12:26:33 BST 87 81.8600 XLON 1302578293923621
2025-09-26 12:29:40 BST 132 81.8200 XLON 1302578293923836
2025-09-26 12:31:44 BST 129 81.8400 XLON 1302578293924083
2025-09-26 12:32:14 BST 128 81.7800 XLON 1302578293924122
2025-09-26 12:33:55 BST 132 81.8800 XLON 1302578293924200
2025-09-26 12:36:24 BST 131 81.8800 XLON 1302578293924391
2025-09-26 12:37:00 BST 133 81.8400 XLON 1302578293924435
2025-09-26 12:38:44 BST 132 81.7800 XLON 1302578293924549
2025-09-26 12:39:50 BST 129 81.7400 XLON 1302578293924647
2025-09-26 12:40:24 BST 134 81.6800 XLON 1302578293924703
2025-09-26 12:41:30 BST 55 81.6400 XLON 1302578293924769
2025-09-26 12:41:30 BST 77 81.6400 XLON 1302578293924770
2025-09-26 12:46:00 BST 134 81.6000 XLON 1302578293925015
2025-09-26 12:48:04 BST 134 81.5800 XLON 1302578293925173
2025-09-26 12:48:04 BST 132 81.5400 XLON 1302578293925184
2025-09-26 12:48:04 BST 129 81.5000 XLON 1302578293925195
2025-09-26 12:48:05 BST 133 81.5000 XLON 1302578293925214
2025-09-26 12:52:56 BST 127 81.6200 XLON 1302578293925622
2025-09-26 12:52:59 BST 129 81.5800 XLON 1302578293925629
2025-09-26 12:54:34 BST 128 81.6000 XLON 1302578293925734
2025-09-26 12:55:44 BST 129 81.6400 XLON 1302578293925805
2025-09-26 12:55:45 BST 130 81.6000 XLON 1302578293925812
2025-09-26 12:57:22 BST 128 81.6200 XLON 1302578293925907
2025-09-26 12:58:15 BST 134 81.6600 XLON 1302578293925988
2025-09-26 12:59:38 BST 106 81.6600 XLON 1302578293926078
2025-09-26 12:59:38 BST 23 81.6600 XLON 1302578293926079
2025-09-26 13:00:06 BST 128 81.6200 XLON 1302578293926200
2025-09-26 13:00:06 BST 134 81.5800 XLON 1302578293926203
2025-09-26 13:00:51 BST 128 81.6000 XLON 1302578293926242
2025-09-26 13:01:30 BST 60 81.6000 XLON 1302578293926271
2025-09-26 13:01:30 BST 67 81.6000 XLON 1302578293926272
2025-09-26 13:02:17 BST 133 81.6400 XLON 1302578293926329
2025-09-26 13:02:53 BST 134 81.6000 XLON 1302578293926346
2025-09-26 13:09:35 BST 127 81.7200 XLON 1302578293926848
2025-09-26 13:10:07 BST 128 81.7600 XLON 1302578293926897
2025-09-26 13:11:32 BST 130 81.7200 XLON 1302578293927009
2025-09-26 13:12:20 BST 130 81.7200 XLON 1302578293927074
2025-09-26 13:15:47 BST 131 81.7400 XLON 1302578293927261
2025-09-26 13:19:04 BST 87 81.8000 XLON 1302578293927537
2025-09-26 13:19:04 BST 29 81.8000 XLON 1302578293927538
2025-09-26 13:20:04 BST 78 81.8000 XLON 1302578293927644
2025-09-26 13:20:44 BST 87 81.8000 XLON 1302578293927698
2025-09-26 13:20:44 BST 41 81.8000 XLON 1302578293927699
2025-09-26 13:21:13 BST 127 81.7800 XLON 1302578293927740
2025-09-26 13:21:14 BST 131 81.7400 XLON 1302578293927747
2025-09-26 13:25:59 BST 87 81.7800 XLON 1302578293928034
2025-09-26 13:26:09 BST 59 81.8000 XLON 1302578293928047
2025-09-26 13:26:09 BST 31 81.8000 XLON 1302578293928048
2025-09-26 13:26:09 BST 13 81.8000 XLON 1302578293928049
2025-09-26 13:26:09 BST 28 81.8000 XLON 1302578293928050
2025-09-26 13:26:09 BST 87 81.8000 XLON 1302578293928051
2025-09-26 13:26:09 BST 68 81.8000 XLON 1302578293928052
2025-09-26 13:26:09 BST 10 81.8000 XLON 1302578293928053
2025-09-26 13:26:09 BST 30 81.8000 XLON 1302578293928054
2025-09-26 13:26:46 BST 132 81.8000 XLON 1302578293928100
2025-09-26 13:33:05 BST 87 81.9400 XLON 1302578293928830
2025-09-26 13:33:05 BST 23 81.9400 XLON 1302578293928831
2025-09-26 13:33:05 BST 96 81.9400 XLON 1302578293928832
2025-09-26 13:33:53 BST 109 81.9400 XLON 1302578293928907
2025-09-26 13:33:53 BST 42 81.9400 XLON 1302578293928908
2025-09-26 13:33:53 BST 78 81.9400 XLON 1302578293928909
2025-09-26 13:35:27 BST 84 82.1000 XLON 1302578293929146
2025-09-26 13:35:27 BST 24 82.1000 XLON 1302578293929147
2025-09-26 13:35:29 BST 5 82.1000 XLON 1302578293929156
2025-09-26 13:35:34 BST 63 82.1000 XLON 1302578293929166
2025-09-26 13:35:34 BST 24 82.1000 XLON 1302578293929167
2025-09-26 13:35:38 BST 65 82.1000 XLON 1302578293929169
2025-09-26 13:35:41 BST 65 82.1000 XLON 1302578293929172
2025-09-26 13:37:03 BST 128 82.1000 XLON 1302578293929292
2025-09-26 13:37:27 BST 127 82.1200 XLON 1302578293929413
2025-09-26 13:37:58 BST 130 82.0800 XLON 1302578293929494
2025-09-26 13:39:46 BST 74 82.1000 XLON 1302578293929758
2025-09-26 13:39:46 BST 28 82.1000 XLON 1302578293929759
2025-09-26 13:40:16 BST 93 82.1200 XLON 1302578293929809
2025-09-26 13:40:54 BST 50 82.1000 XLON 1302578293929899
2025-09-26 13:41:26 BST 131 82.0800 XLON 1302578293929965
2025-09-26 13:42:37 BST 15 82.1000 XLON 1302578293930079
2025-09-26 13:42:38 BST 32 82.1000 XLON 1302578293930080
2025-09-26 13:44:14 BST 131 82.1600 XLON 1302578293930253
2025-09-26 13:44:25 BST 60 82.1600 XLON 1302578293930280
2025-09-26 13:44:25 BST 19 82.1600 XLON 1302578293930281
2025-09-26 13:44:40 BST 90 82.1400 XLON 1302578293930337
2025-09-26 13:44:56 BST
Venue Volume-weighted average price Aggregated volume Lowest price per share Highest price per share
London Stock Exchange 82.0650 49,723 81.5000 82.5600
Turquoise
Detailed information:
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-26 08:39:16 BST 127 81.5800 XLON 1302578293905992
2025-09-26 08:39:25 BST 127 81.5800 XLON 1302578293906011
2025-09-26 08:46:21 BST 109 81.8400 XLON 1302578293907043
2025-09-26 08:46:21 BST 24 81.8400 XLON 1302578293907044
2025-09-26 08:48:22 BST 131 81.9200 XLON 1302578293907246
2025-09-26 08:48:23 BST 128 81.8800 XLON 1302578293907254
2025-09-26 08:49:07 BST 134 81.8400 XLON 1302578293907322
2025-09-26 08:53:09 BST 129 81.9600 XLON 1302578293907649
2025-09-26 08:56:13 BST 134 82.1200 XLON 1302578293907930
2025-09-26 08:56:15 BST 47 82.0800 XLON 1302578293907932
2025-09-26 08:56:15 BST 80 82.0800 XLON 1302578293907933
2025-09-26 08:56:25 BST 79 82.0400 XLON 1302578293907949
2025-09-26 08:56:25 BST 49 82.0400 XLON 1302578293907950
2025-09-26 08:56:54 BST 133 82.0400 XLON 1302578293908027
2025-09-26 08:58:00 BST 134 82.0800 XLON 1302578293908066
2025-09-26 09:00:37 BST 128 82.0400 XLON 1302578293908301
2025-09-26 09:00:53 BST 133 81.9800 XLON 1302578293908343
2025-09-26 09:01:16 BST 133 81.9400 XLON 1302578293908395
2025-09-26 09:01:55 BST 128 81.8800 XLON 1302578293908456
2025-09-26 09:04:43 BST 124 81.9600 XLON 1302578293908755
2025-09-26 09:04:43 BST 6 81.9600 XLON 1302578293908756
2025-09-26 09:09:30 BST 128 82.0000 XLON 1302578293909337
2025-09-26 09:09:30 BST 80 82.0000 XLON 1302578293909341
2025-09-26 09:09:30 BST 74 82.0000 XLON 1302578293909342
2025-09-26 09:09:30 BST 47 82.0000 XLON 1302578293909343
2025-09-26 09:09:30 BST 73 82.0000 XLON 1302578293909344
2025-09-26 09:13:40 BST 134 82.0000 XLON 1302578293909585
2025-09-26 09:15:23 BST 15 82.0000 XLON 1302578293909754
2025-09-26 09:15:45 BST 118 82.0000 XLON 1302578293909790
2025-09-26 09:15:48 BST 74 82.0000 XLON 1302578293909795
2025-09-26 09:15:48 BST 16 82.0000 XLON 1302578293909796
2025-09-26 09:15:48 BST 85 82.0000 XLON 1302578293909797
2025-09-26 09:15:48 BST 28 82.0000 XLON 1302578293909798
2025-09-26 09:15:48 BST 83 82.0000 XLON 1302578293909799
2025-09-26 09:15:48 BST 27 82.0000 XLON 1302578293909800
2025-09-26 09:15:48 BST 1 82.0000 XLON 1302578293909801
2025-09-26 09:16:39 BST 55 82.0000 XLON 1302578293909882
2025-09-26 09:16:39 BST 72 82.0000 XLON 1302578293909883
2025-09-26 09:17:51 BST 129 81.9600 XLON 1302578293910003
2025-09-26 09:20:36 BST 134 81.9800 XLON 1302578293910198
2025-09-26 09:21:11 BST 130 81.9200 XLON 1302578293910267
2025-09-26 09:23:55 BST 32 81.9400 XLON 1302578293910443
2025-09-26 09:24:10 BST 130 81.9200 XLON 1302578293910450
2025-09-26 09:24:43 BST 128 81.9200 XLON 1302578293910515
2025-09-26 09:25:19 BST 109 81.9000 XLON 1302578293910563
2025-09-26 09:25:19 BST 23 81.9000 XLON 1302578293910564
2025-09-26 09:27:00 BST 127 81.9000 XLON 1302578293910670
2025-09-26 09:31:40 BST 132 81.9000 XLON 1302578293910994
2025-09-26 09:32:09 BST 35 81.8800 XLON 1302578293911030
2025-09-26 09:35:05 BST 111 81.8600 XLON 1302578293911188
2025-09-26 09:35:05 BST 23 81.8600 XLON 1302578293911189
2025-09-26 09:36:13 BST 31 81.8400 XLON 1302578293911278
2025-09-26 09:36:35 BST 80 81.8400 XLON 1302578293911315
2025-09-26 09:36:35 BST 93 81.8400 XLON 1302578293911316
2025-09-26 09:36:35 BST 26 81.8400 XLON 1302578293911317
2025-09-26 09:36:35 BST 60 81.8400 XLON 1302578293911318
2025-09-26 09:37:20 BST 106 81.8400 XLON 1302578293911382
2025-09-26 09:37:20 BST 23 81.8400 XLON 1302578293911383
2025-09-26 09:38:31 BST 26 81.8800 XLON 1302578293911432
2025-09-26 09:38:31 BST 93 81.8800 XLON 1302578293911433
2025-09-26 09:38:31 BST 56 81.8800 XLON 1302578293911434
2025-09-26 09:39:44 BST 93 81.8800 XLON 1302578293911555
2025-09-26 09:39:44 BST 26 81.8800 XLON 1302578293911556
2025-09-26 09:39:44 BST 56 81.8800 XLON 1302578293911557
2025-09-26 09:39:44 BST 118 81.8800 XLON 1302578293911558
2025-09-26 09:40:53 BST 133 81.8400 XLON 1302578293911619
2025-09-26 09:41:12 BST 133 81.8000 XLON 1302578293911655
2025-09-26 09:42:54 BST 128 81.8600 XLON 1302578293911776
2025-09-26 09:45:12 BST 134 81.8600 XLON 1302578293911978
2025-09-26 09:45:44 BST 133 81.8200 XLON 1302578293912016
2025-09-26 09:46:27 BST 57 81.7800 XLON 1302578293912162
2025-09-26 09:46:27 BST 75 81.7800 XLON 1302578293912163
2025-09-26 09:50:46 BST 129 81.7600 XLON 1302578293912571
2025-09-26 09:50:58 BST 28 81.7200 XLON 1302578293912602
2025-09-26 09:50:58 BST 104 81.7200 XLON 1302578293912603
2025-09-26 09:55:34 BST 83 81.7600 XLON 1302578293912840
2025-09-26 09:55:34 BST 33 81.7600 XLON 1302578293912841
2025-09-26 09:55:34 BST 11 81.7600 XLON 1302578293912842
2025-09-26 09:55:35 BST 134 81.7200 XLON 1302578293912850
2025-09-26 09:56:29 BST 129 81.6800 XLON 1302578293912908
2025-09-26 09:56:29 BST 134 81.6400 XLON 1302578293912920
2025-09-26 09:57:20 BST 134 81.6200 XLON 1302578293913034
2025-09-26 09:57:24 BST 130 81.5800 XLON 1302578293913050
2025-09-26 09:57:27 BST 130 81.5400 XLON 1302578293913055
2025-09-26 09:57:35 BST 99 81.5200 XLON 1302578293913080
2025-09-26 09:57:35 BST 30 81.5200 XLON 1302578293913081
2025-09-26 09:58:25 BST 133 81.5200 XLON 1302578293913159
2025-09-26 10:02:01 BST 131 81.5200 XLON 1302578293913589
2025-09-26 10:09:48 BST 55 81.6600 XLON 1302578293914381
2025-09-26 10:09:48 BST 12 81.6600 XLON 1302578293914382
2025-09-26 10:10:24 BST 26 81.6600 XLON 1302578293914447
2025-09-26 10:11:00 BST 56 81.6800 XLON 1302578293914470
2025-09-26 10:11:00 BST 11 81.6800 XLON 1302578293914471
2025-09-26 10:13:28 BST 42 81.8000 XLON 1302578293914610
2025-09-26 10:13:28 BST 93 81.8000 XLON 1302578293914611
2025-09-26 10:13:28 BST 23 81.8000 XLON 1302578293914612
2025-09-26 10:13:38 BST 48 81.8000 XLON 1302578293914620
2025-09-26 10:13:38 BST 20 81.8000 XLON 1302578293914621
2025-09-26 10:17:58 BST 80 81.8800 XLON 1302578293914919
2025-09-26 10:17:58 BST 73 81.8800 XLON 1302578293914920
2025-09-26 10:17:58 BST 28 81.8800 XLON 1302578293914921
2025-09-26 10:19:06 BST 132 81.8600 XLON 1302578293914995
2025-09-26 10:19:06 BST 110 81.8400 XLON 1302578293915000
2025-09-26 10:19:06 BST 2 81.8400 XLON 1302578293915001
2025-09-26 10:19:06 BST 93 81.8600 XLON 1302578293915002
2025-09-26 10:19:06 BST 23 81.8600 XLON 1302578293915003
2025-09-26 10:19:06 BST 56 81.8600 XLON 1302578293915004
2025-09-26 10:19:06 BST 23 81.8600 XLON 1302578293915005
2025-09-26 10:19:06 BST 19 81.8600 XLON 1302578293915006
2025-09-26 10:23:48 BST 129 81.9800 XLON 1302578293915281
2025-09-26 10:24:04 BST 130 81.9400 XLON 1302578293915308
2025-09-26 10:25:00 BST 133 81.9400 XLON 1302578293915432
2025-09-26 10:25:22 BST 134 81.9600 XLON 1302578293915467
2025-09-26 10:26:26 BST 67 81.9400 XLON 1302578293915595
2025-09-26 10:27:09 BST 131 81.9800 XLON 1302578293915646
2025-09-26 10:29:24 BST 127 82.0200 XLON 1302578293915748
2025-09-26 10:29:40 BST 128 81.9800 XLON 1302578293915762
2025-09-26 10:29:40 BST 67 81.9800 XLON 1302578293915763
2025-09-26 10:31:14 BST 32 82.0000 XLON 1302578293915868
2025-09-26 10:31:14 BST 35 82.0000 XLON 1302578293915869
2025-09-26 10:31:15 BST 32 81.9800 XLON 1302578293915871
2025-09-26 10:31:15 BST 98 81.9800 XLON 1302578293915872
2025-09-26 10:33:00 BST 132 81.9800 XLON 1302578293915980
2025-09-26 10:34:51 BST 25 82.0200 XLON 1302578293916088
2025-09-26 10:34:51 BST 133 82.0000 XLON 1302578293916089
2025-09-26 10:36:29 BST 7 82.0200 XLON 1302578293916210
2025-09-26 10:37:30 BST 28 82.0000 XLON 1302578293916274
2025-09-26 10:37:30 BST 56 82.0000 XLON 1302578293916275
2025-09-26 10:37:30 BST 12 82.0000 XLON 1302578293916276
2025-09-26 10:40:03 BST 131 81.9800 XLON 1302578293916532
2025-09-26 10:40:03 BST 110 81.9800 XLON 1302578293916535
2025-09-26 10:40:03 BST 43 81.9800 XLON 1302578293916536
2025-09-26 10:41:00 BST 129 81.9400 XLON 1302578293916643
2025-09-26 10:42:04 BST 34 81.9000 XLON 1302578293916744
2025-09-26 10:42:04 BST 33 81.9000 XLON 1302578293916745
2025-09-26 10:42:26 BST 68 81.8800 XLON 1302578293916754
2025-09-26 10:42:26 BST 64 81.8800 XLON 1302578293916755
2025-09-26 10:45:05 BST 129 81.8800 XLON 1302578293916939
2025-09-26 10:45:05 BST 101 81.8400 XLON 1302578293916944
2025-09-26 10:45:05 BST 29 81.8400 XLON 1302578293916945
2025-09-26 10:50:45 BST 129 81.8600 XLON 1302578293917319
2025-09-26 10:50:45 BST 93 81.8600 XLON 1302578293917322
2025-09-26 10:50:45 BST 90 81.8600 XLON 1302578293917323
2025-09-26 10:50:45 BST 84 81.8600 XLON 1302578293917324
2025-09-26 10:50:45 BST 56 81.8800 XLON 1302578293917325
2025-09-26 10:50:45 BST 3 81.8800 XLON 1302578293917326
2025-09-26 10:51:43 BST 127 81.8800 XLON 1302578293917426
2025-09-26 10:54:14 BST 80 81.8800 XLON 1302578293917613
2025-09-26 10:54:41 BST 134 81.8800 XLON 1302578293917624
2025-09-26 10:55:14 BST 132 81.8800 XLON 1302578293917652
2025-09-26 10:56:55 BST 116 81.8800 XLON 1302578293917776
2025-09-26 10:56:55 BST 16 81.8800 XLON 1302578293917777
2025-09-26 10:58:51 BST 126 81.8400 XLON 1302578293917921
2025-09-26 10:58:51 BST 7 81.8400 XLON 1302578293917922
2025-09-26 10:58:58 BST 52 81.8000 XLON 1302578293917927
2025-09-26 10:58:58 BST 81 81.8000 XLON 1302578293917928
2025-09-26 11:00:43 BST 131 81.8800 XLON 1302578293918166
2025-09-26 11:04:25 BST 28 81.8600 XLON 1302578293918487
2025-09-26 11:04:25 BST 30 81.8600 XLON 1302578293918488
2025-09-26 11:04:25 BST 29 81.8600 XLON 1302578293918489
2025-09-26 11:05:25 BST 128 81.8400 XLON 1302578293918573
2025-09-26 11:06:57 BST 54 81.8000 XLON 1302578293918684
2025-09-26 11:06:57 BST 74 81.8000 XLON 1302578293918685
2025-09-26 11:07:56 BST 130 81.8200 XLON 1302578293918746
2025-09-26 11:12:24 BST 133 81.8600 XLON 1302578293918957
2025-09-26 11:12:24 BST 81 81.8600 XLON 1302578293918959
2025-09-26 11:13:35 BST 131 81.8600 XLON 1302578293919056
2025-09-26 11:19:43 BST 130 81.8200 XLON 1302578293919531
2025-09-26 11:24:02 BST 110 81.8000 XLON 1302578293919811
2025-09-26 11:24:16 BST 51 81.7800 XLON 1302578293919823
2025-09-26 11:24:16 BST 78 81.7800 XLON 1302578293919824
2025-09-26 11:25:20 BST 93 81.7600 XLON 1302578293919923
2025-09-26 11:25:20 BST 81 81.7600 XLON 1302578293919924
2025-09-26 11:25:20 BST 71 81.7600 XLON 1302578293919925
2025-09-26 11:25:20 BST 30 81.7600 XLON 1302578293919926
2025-09-26 11:25:20 BST 51 81.7600 XLON 1302578293919927
2025-09-26 11:25:57 BST 129 81.7200 XLON 1302578293919989
2025-09-26 11:26:00 BST 134 81.6800 XLON 1302578293920001
2025-09-26 11:28:12 BST 8 81.7000 XLON 1302578293920149
2025-09-26 11:29:19 BST 15 81.7000 XLON 1302578293920183
2025-09-26 11:37:28 BST 74 81.7400 XLON 1302578293920629
2025-09-26 11:37:28 BST 32 81.7400 XLON 1302578293920630
2025-09-26 11:37:28 BST 59 81.7400 XLON 1302578293920631
2025-09-26 11:37:40 BST 39 81.7600 XLON 1302578293920658
2025-09-26 11:38:04 BST 116 81.7600 XLON 1302578293920664
2025-09-26 11:38:04 BST 85 81.7600 XLON 1302578293920665
2025-09-26 11:38:04 BST 56 81.7600 XLON 1302578293920666
2025-09-26 11:38:04 BST 10 81.7600 XLON 1302578293920667
2025-09-26 11:38:04 BST 28 81.7600 XLON 1302578293920668
2025-09-26 11:38:04 BST 31 81.7600 XLON 1302578293920669
2025-09-26 11:42:42 BST 133 81.7600 XLON 1302578293920984
2025-09-26 11:42:53 BST 31 81.7600 XLON 1302578293921025
2025-09-26 11:42:53 BST 8 81.7600 XLON 1302578293921026
2025-09-26 11:42:54 BST 7 81.7600 XLON 1302578293921027
2025-09-26 11:42:54 BST 12 81.7600 XLON 1302578293921028
2025-09-26 11:43:03 BST 116 81.7400 XLON 1302578293921033
2025-09-26 11:43:03 BST 90 81.7400 XLON 1302578293921034
2025-09-26 11:43:03 BST 31 81.7600 XLON 1302578293921035
2025-09-26 11:43:03 BST 89 81.7600 XLON 1302578293921036
2025-09-26 11:43:03 BST 7 81.7400 XLON 1302578293921041
2025-09-26 11:44:16 BST 31 81.7400 XLON 1302578293921097
2025-09-26 11:44:16 BST 27 81.7400 XLON 1302578293921098
2025-09-26 11:44:16 BST 116 81.7400 XLON 1302578293921099
2025-09-26 11:44:16 BST 84 81.7400 XLON 1302578293921100
2025-09-26 11:44:25 BST 134 81.7200 XLON 1302578293921116
2025-09-26 11:44:36 BST 128 81.7200 XLON 1302578293921133
2025-09-26 11:48:29 BST 104 81.8000 XLON 1302578293921300
2025-09-26 11:48:29 BST 134 81.7800 XLON 1302578293921304
2025-09-26 11:50:17 BST 129 81.8200 XLON 1302578293921459
2025-09-26 11:51:37 BST 133 81.7800 XLON 1302578293921514
2025-09-26 11:53:51 BST 133 81.8200 XLON 1302578293921648
2025-09-26 11:55:29 BST 104 81.8200 XLON 1302578293921720
2025-09-26 11:58:28 BST 7 81.8200 XLON 1302578293921898
2025-09-26 11:58:34 BST 26 81.8200 XLON 1302578293921904
2025-09-26 11:59:53 BST 23 81.8200 XLON 1302578293921960
2025-09-26 12:00:14 BST 40 81.8200 XLON 1302578293921991
2025-09-26 12:00:14 BST 93 81.8200 XLON 1302578293921992
2025-09-26 12:00:16 BST 87 81.8200 XLON 1302578293922001
2025-09-26 12:00:16 BST 38 81.8200 XLON 1302578293922002
2025-09-26 12:00:16 BST 10 81.8200 XLON 1302578293922003
2025-09-26 12:00:16 BST 21 81.8200 XLON 1302578293922004
2025-09-26 12:00:16 BST 28 81.8200 XLON 1302578293922005
2025-09-26 12:00:16 BST 10 81.8200 XLON 1302578293922006
2025-09-26 12:00:16 BST 25 81.8200 XLON 1302578293922007
2025-09-26 12:01:09 BST 134 81.7800 XLON 1302578293922056
2025-09-26 12:01:27 BST 77 81.7400 XLON 1302578293922085
2025-09-26 12:01:27 BST 55 81.7400 XLON 1302578293922086
2025-09-26 12:02:03 BST 107 81.7200 XLON 1302578293922119
2025-09-26 12:02:03 BST 23 81.7200 XLON 1302578293922120
2025-09-26 12:03:35 BST 134 81.7200 XLON 1302578293922232
2025-09-26 12:05:58 BST 106 81.7600 XLON 1302578293922359
2025-09-26 12:05:58 BST 23 81.7600 XLON 1302578293922360
2025-09-26 12:12:55 BST 131 81.9200 XLON 1302578293922859
2025-09-26 12:12:55 BST 100 81.8800 XLON 1302578293922866
2025-09-26 12:14:46 BST 72 81.9600 XLON 1302578293922977
2025-09-26 12:14:46 BST 36 81.9600 XLON 1302578293922978
2025-09-26 12:14:48 BST 84 81.9600 XLON 1302578293922979
2025-09-26 12:14:48 BST 84 81.9600 XLON 1302578293922980
2025-09-26 12:15:28 BST 52 81.9600 XLON 1302578293923032
2025-09-26 12:15:35 BST 1 81.9600 XLON 1302578293923033
2025-09-26 12:15:36 BST 48 81.9600 XLON 1302578293923034
2025-09-26 12:16:23 BST 71 81.9600 XLON 1302578293923065
2025-09-26 12:16:24 BST 134 81.9200 XLON 1302578293923074
2025-09-26 12:16:24 BST 28 81.8800 XLON 1302578293923084
2025-09-26 12:17:28 BST 131 81.9200 XLON 1302578293923139
2025-09-26 12:17:28 BST 104 81.8800 XLON 1302578293923143
2025-09-26 12:18:16 BST 134 81.9200 XLON 1302578293923169
2025-09-26 12:19:52 BST 131 81.9200 XLON 1302578293923234
2025-09-26 12:19:55 BST 28 81.8800 XLON 1302578293923255
2025-09-26 12:20:03 BST 129 81.8400 XLON 1302578293923263
2025-09-26 12:25:17 BST 134 81.8600 XLON 1302578293923486
2025-09-26 12:26:33 BST 47 81.8600 XLON 1302578293923620
2025-09-26 12:26:33 BST 87 81.8600 XLON 1302578293923621
2025-09-26 12:29:40 BST 132 81.8200 XLON 1302578293923836
2025-09-26 12:31:44 BST 129 81.8400 XLON 1302578293924083
2025-09-26 12:32:14 BST 128 81.7800 XLON 1302578293924122
2025-09-26 12:33:55 BST 132 81.8800 XLON 1302578293924200
2025-09-26 12:36:24 BST 131 81.8800 XLON 1302578293924391
2025-09-26 12:37:00 BST 133 81.8400 XLON 1302578293924435
2025-09-26 12:38:44 BST 132 81.7800 XLON 1302578293924549
2025-09-26 12:39:50 BST 129 81.7400 XLON 1302578293924647
2025-09-26 12:40:24 BST 134 81.6800 XLON 1302578293924703
2025-09-26 12:41:30 BST 55 81.6400 XLON 1302578293924769
2025-09-26 12:41:30 BST 77 81.6400 XLON 1302578293924770
2025-09-26 12:46:00 BST 134 81.6000 XLON 1302578293925015
2025-09-26 12:48:04 BST 134 81.5800 XLON 1302578293925173
2025-09-26 12:48:04 BST 132 81.5400 XLON 1302578293925184
2025-09-26 12:48:04 BST 129 81.5000 XLON 1302578293925195
2025-09-26 12:48:05 BST 133 81.5000 XLON 1302578293925214
2025-09-26 12:52:56 BST 127 81.6200 XLON 1302578293925622
2025-09-26 12:52:59 BST 129 81.5800 XLON 1302578293925629
2025-09-26 12:54:34 BST 128 81.6000 XLON 1302578293925734
2025-09-26 12:55:44 BST 129 81.6400 XLON 1302578293925805
2025-09-26 12:55:45 BST 130 81.6000 XLON 1302578293925812
2025-09-26 12:57:22 BST 128 81.6200 XLON 1302578293925907
2025-09-26 12:58:15 BST 134 81.6600 XLON 1302578293925988
2025-09-26 12:59:38 BST 106 81.6600 XLON 1302578293926078
2025-09-26 12:59:38 BST 23 81.6600 XLON 1302578293926079
2025-09-26 13:00:06 BST 128 81.6200 XLON 1302578293926200
2025-09-26 13:00:06 BST 134 81.5800 XLON 1302578293926203
2025-09-26 13:00:51 BST 128 81.6000 XLON 1302578293926242
2025-09-26 13:01:30 BST 60 81.6000 XLON 1302578293926271
2025-09-26 13:01:30 BST 67 81.6000 XLON 1302578293926272
2025-09-26 13:02:17 BST 133 81.6400 XLON 1302578293926329
2025-09-26 13:02:53 BST 134 81.6000 XLON 1302578293926346
2025-09-26 13:09:35 BST 127 81.7200 XLON 1302578293926848
2025-09-26 13:10:07 BST 128 81.7600 XLON 1302578293926897
2025-09-26 13:11:32 BST 130 81.7200 XLON 1302578293927009
2025-09-26 13:12:20 BST 130 81.7200 XLON 1302578293927074
2025-09-26 13:15:47 BST 131 81.7400 XLON 1302578293927261
2025-09-26 13:19:04 BST 87 81.8000 XLON 1302578293927537
2025-09-26 13:19:04 BST 29 81.8000 XLON 1302578293927538
2025-09-26 13:20:04 BST 78 81.8000 XLON 1302578293927644
2025-09-26 13:20:44 BST 87 81.8000 XLON 1302578293927698
2025-09-26 13:20:44 BST 41 81.8000 XLON 1302578293927699
2025-09-26 13:21:13 BST 127 81.7800 XLON 1302578293927740
2025-09-26 13:21:14 BST 131 81.7400 XLON 1302578293927747
2025-09-26 13:25:59 BST 87 81.7800 XLON 1302578293928034
2025-09-26 13:26:09 BST 59 81.8000 XLON 1302578293928047
2025-09-26 13:26:09 BST 31 81.8000 XLON 1302578293928048
2025-09-26 13:26:09 BST 13 81.8000 XLON 1302578293928049
2025-09-26 13:26:09 BST 28 81.8000 XLON 1302578293928050
2025-09-26 13:26:09 BST 87 81.8000 XLON 1302578293928051
2025-09-26 13:26:09 BST 68 81.8000 XLON 1302578293928052
2025-09-26 13:26:09 BST 10 81.8000 XLON 1302578293928053
2025-09-26 13:26:09 BST 30 81.8000 XLON 1302578293928054
2025-09-26 13:26:46 BST 132 81.8000 XLON 1302578293928100
2025-09-26 13:33:05 BST 87 81.9400 XLON 1302578293928830
2025-09-26 13:33:05 BST 23 81.9400 XLON 1302578293928831
2025-09-26 13:33:05 BST 96 81.9400 XLON 1302578293928832
2025-09-26 13:33:53 BST 109 81.9400 XLON 1302578293928907
2025-09-26 13:33:53 BST 42 81.9400 XLON 1302578293928908
2025-09-26 13:33:53 BST 78 81.9400 XLON 1302578293928909
2025-09-26 13:35:27 BST 84 82.1000 XLON 1302578293929146
2025-09-26 13:35:27 BST 24 82.1000 XLON 1302578293929147
2025-09-26 13:35:29 BST 5 82.1000 XLON 1302578293929156
2025-09-26 13:35:34 BST 63 82.1000 XLON 1302578293929166
2025-09-26 13:35:34 BST 24 82.1000 XLON 1302578293929167
2025-09-26 13:35:38 BST 65 82.1000 XLON 1302578293929169
2025-09-26 13:35:41 BST 65 82.1000 XLON 1302578293929172
2025-09-26 13:37:03 BST 128 82.1000 XLON 1302578293929292
2025-09-26 13:37:27 BST 127 82.1200 XLON 1302578293929413
2025-09-26 13:37:58 BST 130 82.0800 XLON 1302578293929494
2025-09-26 13:39:46 BST 74 82.1000 XLON 1302578293929758
2025-09-26 13:39:46 BST 28 82.1000 XLON 1302578293929759
2025-09-26 13:40:16 BST 93 82.1200 XLON 1302578293929809
2025-09-26 13:40:54 BST 50 82.1000 XLON 1302578293929899
2025-09-26 13:41:26 BST 131 82.0800 XLON 1302578293929965
2025-09-26 13:42:37 BST 15 82.1000 XLON 1302578293930079
2025-09-26 13:42:38 BST 32 82.1000 XLON 1302578293930080
2025-09-26 13:44:14 BST 131 82.1600 XLON 1302578293930253
2025-09-26 13:44:25 BST 60 82.1600 XLON 1302578293930280
2025-09-26 13:44:25 BST 19 82.1600 XLON 1302578293930281
2025-09-26 13:44:40 BST 90 82.1400 XLON 1302578293930337
2025-09-26 13:44:56 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-26 08:39:16 BST 127 81.5800 XLON 1302578293905992
2025-09-26 08:39:25 BST 127 81.5800 XLON 1302578293906011
2025-09-26 08:46:21 BST 109 81.8400 XLON 1302578293907043
2025-09-26 08:46:21 BST 24 81.8400 XLON 1302578293907044
2025-09-26 08:48:22 BST 131 81.9200 XLON 1302578293907246
2025-09-26 08:48:23 BST 128 81.8800 XLON 1302578293907254
2025-09-26 08:49:07 BST 134 81.8400 XLON 1302578293907322
2025-09-26 08:53:09 BST 129 81.9600 XLON 1302578293907649
2025-09-26 08:56:13 BST 134 82.1200 XLON 1302578293907930
2025-09-26 08:56:15 BST 47 82.0800 XLON 1302578293907932
2025-09-26 08:56:15 BST 80 82.0800 XLON 1302578293907933
2025-09-26 08:56:25 BST 79 82.0400 XLON 1302578293907949
2025-09-26 08:56:25 BST 49 82.0400 XLON 1302578293907950
2025-09-26 08:56:54 BST 133 82.0400 XLON 1302578293908027
2025-09-26 08:58:00 BST 134 82.0800 XLON 1302578293908066
2025-09-26 09:00:37 BST 128 82.0400 XLON 1302578293908301
2025-09-26 09:00:53 BST 133 81.9800 XLON 1302578293908343
2025-09-26 09:01:16 BST 133 81.9400 XLON 1302578293908395
2025-09-26 09:01:55 BST 128 81.8800 XLON 1302578293908456
2025-09-26 09:04:43 BST 124 81.9600 XLON 1302578293908755
2025-09-26 09:04:43 BST 6 81.9600 XLON 1302578293908756
2025-09-26 09:09:30 BST 128 82.0000 XLON 1302578293909337
2025-09-26 09:09:30 BST 80 82.0000 XLON 1302578293909341
2025-09-26 09:09:30 BST 74 82.0000 XLON 1302578293909342
2025-09-26 09:09:30 BST 47 82.0000 XLON 1302578293909343
2025-09-26 09:09:30 BST 73 82.0000 XLON 1302578293909344
2025-09-26 09:13:40 BST 134 82.0000 XLON 1302578293909585
2025-09-26 09:15:23 BST 15 82.0000 XLON 1302578293909754
2025-09-26 09:15:45 BST 118 82.0000 XLON 1302578293909790
2025-09-26 09:15:48 BST 74 82.0000 XLON 1302578293909795
2025-09-26 09:15:48 BST 16 82.0000 XLON 1302578293909796
2025-09-26 09:15:48 BST 85 82.0000 XLON 1302578293909797
2025-09-26 09:15:48 BST 28 82.0000 XLON 1302578293909798
2025-09-26 09:15:48 BST 83 82.0000 XLON 1302578293909799
2025-09-26 09:15:48 BST 27 82.0000 XLON 1302578293909800
2025-09-26 09:15:48 BST 1 82.0000 XLON 1302578293909801
2025-09-26 09:16:39 BST 55 82.0000 XLON 1302578293909882
2025-09-26 09:16:39 BST 72 82.0000 XLON 1302578293909883
2025-09-26 09:17:51 BST 129 81.9600 XLON 1302578293910003
2025-09-26 09:20:36 BST 134 81.9800 XLON 1302578293910198
2025-09-26 09:21:11 BST 130 81.9200 XLON 1302578293910267
2025-09-26 09:23:55 BST 32 81.9400 XLON 1302578293910443
2025-09-26 09:24:10 BST 130 81.9200 XLON 1302578293910450
2025-09-26 09:24:43 BST 128 81.9200 XLON 1302578293910515
2025-09-26 09:25:19 BST 109 81.9000 XLON 1302578293910563
2025-09-26 09:25:19 BST 23 81.9000 XLON 1302578293910564
2025-09-26 09:27:00 BST 127 81.9000 XLON 1302578293910670
2025-09-26 09:31:40 BST 132 81.9000 XLON 1302578293910994
2025-09-26 09:32:09 BST 35 81.8800 XLON 1302578293911030
2025-09-26 09:35:05 BST 111 81.8600 XLON 1302578293911188
2025-09-26 09:35:05 BST 23 81.8600 XLON 1302578293911189
2025-09-26 09:36:13 BST 31 81.8400 XLON 1302578293911278
2025-09-26 09:36:35 BST 80 81.8400 XLON 1302578293911315
2025-09-26 09:36:35 BST 93 81.8400 XLON 1302578293911316
2025-09-26 09:36:35 BST 26 81.8400 XLON 1302578293911317
2025-09-26 09:36:35 BST 60 81.8400 XLON 1302578293911318
2025-09-26 09:37:20 BST 106 81.8400 XLON 1302578293911382
2025-09-26 09:37:20 BST 23 81.8400 XLON 1302578293911383
2025-09-26 09:38:31 BST 26 81.8800 XLON 1302578293911432
2025-09-26 09:38:31 BST 93 81.8800 XLON 1302578293911433
2025-09-26 09:38:31 BST 56 81.8800 XLON 1302578293911434
2025-09-26 09:39:44 BST 93 81.8800 XLON 1302578293911555
2025-09-26 09:39:44 BST 26 81.8800 XLON 1302578293911556
2025-09-26 09:39:44 BST 56 81.8800 XLON 1302578293911557
2025-09-26 09:39:44 BST 118 81.8800 XLON 1302578293911558
2025-09-26 09:40:53 BST 133 81.8400 XLON 1302578293911619
2025-09-26 09:41:12 BST 133 81.8000 XLON 1302578293911655
2025-09-26 09:42:54 BST 128 81.8600 XLON 1302578293911776
2025-09-26 09:45:12 BST 134 81.8600 XLON 1302578293911978
2025-09-26 09:45:44 BST 133 81.8200 XLON 1302578293912016
2025-09-26 09:46:27 BST 57 81.7800 XLON 1302578293912162
2025-09-26 09:46:27 BST 75 81.7800 XLON 1302578293912163
2025-09-26 09:50:46 BST 129 81.7600 XLON 1302578293912571
2025-09-26 09:50:58 BST 28 81.7200 XLON 1302578293912602
2025-09-26 09:50:58 BST 104 81.7200 XLON 1302578293912603
2025-09-26 09:55:34 BST 83 81.7600 XLON 1302578293912840
2025-09-26 09:55:34 BST 33 81.7600 XLON 1302578293912841
2025-09-26 09:55:34 BST 11 81.7600 XLON 1302578293912842
2025-09-26 09:55:35 BST 134 81.7200 XLON 1302578293912850
2025-09-26 09:56:29 BST 129 81.6800 XLON 1302578293912908
2025-09-26 09:56:29 BST 134 81.6400 XLON 1302578293912920
2025-09-26 09:57:20 BST 134 81.6200 XLON 1302578293913034
2025-09-26 09:57:24 BST 130 81.5800 XLON 1302578293913050
2025-09-26 09:57:27 BST 130 81.5400 XLON 1302578293913055
2025-09-26 09:57:35 BST 99 81.5200 XLON 1302578293913080
2025-09-26 09:57:35 BST 30 81.5200 XLON 1302578293913081
2025-09-26 09:58:25 BST 133 81.5200 XLON 1302578293913159
2025-09-26 10:02:01 BST 131 81.5200 XLON 1302578293913589
2025-09-26 10:09:48 BST 55 81.6600 XLON 1302578293914381
2025-09-26 10:09:48 BST 12 81.6600 XLON 1302578293914382
2025-09-26 10:10:24 BST 26 81.6600 XLON 1302578293914447
2025-09-26 10:11:00 BST 56 81.6800 XLON 1302578293914470
2025-09-26 10:11:00 BST 11 81.6800 XLON 1302578293914471
2025-09-26 10:13:28 BST 42 81.8000 XLON 1302578293914610
2025-09-26 10:13:28 BST 93 81.8000 XLON 1302578293914611
2025-09-26 10:13:28 BST 23 81.8000 XLON 1302578293914612
2025-09-26 10:13:38 BST 48 81.8000 XLON 1302578293914620
2025-09-26 10:13:38 BST 20 81.8000 XLON 1302578293914621
2025-09-26 10:17:58 BST 80 81.8800 XLON 1302578293914919
2025-09-26 10:17:58 BST 73 81.8800 XLON 1302578293914920
2025-09-26 10:17:58 BST 28 81.8800 XLON 1302578293914921
2025-09-26 10:19:06 BST 132 81.8600 XLON 1302578293914995
2025-09-26 10:19:06 BST 110 81.8400 XLON 1302578293915000
2025-09-26 10:19:06 BST 2 81.8400 XLON 1302578293915001
2025-09-26 10:19:06 BST 93 81.8600 XLON 1302578293915002
2025-09-26 10:19:06 BST 23 81.8600 XLON 1302578293915003
2025-09-26 10:19:06 BST 56 81.8600 XLON 1302578293915004
2025-09-26 10:19:06 BST 23 81.8600 XLON 1302578293915005
2025-09-26 10:19:06 BST 19 81.8600 XLON 1302578293915006
2025-09-26 10:23:48 BST 129 81.9800 XLON 1302578293915281
2025-09-26 10:24:04 BST 130 81.9400 XLON 1302578293915308
2025-09-26 10:25:00 BST 133 81.9400 XLON 1302578293915432
2025-09-26 10:25:22 BST 134 81.9600 XLON 1302578293915467
2025-09-26 10:26:26 BST 67 81.9400 XLON 1302578293915595
2025-09-26 10:27:09 BST 131 81.9800 XLON 1302578293915646
2025-09-26 10:29:24 BST 127 82.0200 XLON 1302578293915748
2025-09-26 10:29:40 BST 128 81.9800 XLON 1302578293915762
2025-09-26 10:29:40 BST 67 81.9800 XLON 1302578293915763
2025-09-26 10:31:14 BST 32 82.0000 XLON 1302578293915868
2025-09-26 10:31:14 BST 35 82.0000 XLON 1302578293915869
2025-09-26 10:31:15 BST 32 81.9800 XLON 1302578293915871
2025-09-26 10:31:15 BST 98 81.9800 XLON 1302578293915872
2025-09-26 10:33:00 BST 132 81.9800 XLON 1302578293915980
2025-09-26 10:34:51 BST 25 82.0200 XLON 1302578293916088
2025-09-26 10:34:51 BST 133 82.0000 XLON 1302578293916089
2025-09-26 10:36:29 BST 7 82.0200 XLON 1302578293916210
2025-09-26 10:37:30 BST 28 82.0000 XLON 1302578293916274
2025-09-26 10:37:30 BST 56 82.0000 XLON 1302578293916275
2025-09-26 10:37:30 BST 12 82.0000 XLON 1302578293916276
2025-09-26 10:40:03 BST 131 81.9800 XLON 1302578293916532
2025-09-26 10:40:03 BST 110 81.9800 XLON 1302578293916535
2025-09-26 10:40:03 BST 43 81.9800 XLON 1302578293916536
2025-09-26 10:41:00 BST 129 81.9400 XLON 1302578293916643
2025-09-26 10:42:04 BST 34 81.9000 XLON 1302578293916744
2025-09-26 10:42:04 BST 33 81.9000 XLON 1302578293916745
2025-09-26 10:42:26 BST 68 81.8800 XLON 1302578293916754
2025-09-26 10:42:26 BST 64 81.8800 XLON 1302578293916755
2025-09-26 10:45:05 BST 129 81.8800 XLON 1302578293916939
2025-09-26 10:45:05 BST 101 81.8400 XLON 1302578293916944
2025-09-26 10:45:05 BST 29 81.8400 XLON 1302578293916945
2025-09-26 10:50:45 BST 129 81.8600 XLON 1302578293917319
2025-09-26 10:50:45 BST 93 81.8600 XLON 1302578293917322
2025-09-26 10:50:45 BST 90 81.8600 XLON 1302578293917323
2025-09-26 10:50:45 BST 84 81.8600 XLON 1302578293917324
2025-09-26 10:50:45 BST 56 81.8800 XLON 1302578293917325
2025-09-26 10:50:45 BST 3 81.8800 XLON 1302578293917326
2025-09-26 10:51:43 BST 127 81.8800 XLON 1302578293917426
2025-09-26 10:54:14 BST 80 81.8800 XLON 1302578293917613
2025-09-26 10:54:41 BST 134 81.8800 XLON 1302578293917624
2025-09-26 10:55:14 BST 132 81.8800 XLON 1302578293917652
2025-09-26 10:56:55 BST 116 81.8800 XLON 1302578293917776
2025-09-26 10:56:55 BST 16 81.8800 XLON 1302578293917777
2025-09-26 10:58:51 BST 126 81.8400 XLON 1302578293917921
2025-09-26 10:58:51 BST 7 81.8400 XLON 1302578293917922
2025-09-26 10:58:58 BST 52 81.8000 XLON 1302578293917927
2025-09-26 10:58:58 BST 81 81.8000 XLON 1302578293917928
2025-09-26 11:00:43 BST 131 81.8800 XLON 1302578293918166
2025-09-26 11:04:25 BST 28 81.8600 XLON 1302578293918487
2025-09-26 11:04:25 BST 30 81.8600 XLON 1302578293918488
2025-09-26 11:04:25 BST 29 81.8600 XLON 1302578293918489
2025-09-26 11:05:25 BST 128 81.8400 XLON 1302578293918573
2025-09-26 11:06:57 BST 54 81.8000 XLON 1302578293918684
2025-09-26 11:06:57 BST 74 81.8000 XLON 1302578293918685
2025-09-26 11:07:56 BST 130 81.8200 XLON 1302578293918746
2025-09-26 11:12:24 BST 133 81.8600 XLON 1302578293918957
2025-09-26 11:12:24 BST 81 81.8600 XLON 1302578293918959
2025-09-26 11:13:35 BST 131 81.8600 XLON 1302578293919056
2025-09-26 11:19:43 BST 130 81.8200 XLON 1302578293919531
2025-09-26 11:24:02 BST 110 81.8000 XLON 1302578293919811
2025-09-26 11:24:16 BST 51 81.7800 XLON 1302578293919823
2025-09-26 11:24:16 BST 78 81.7800 XLON 1302578293919824
2025-09-26 11:25:20 BST 93 81.7600 XLON 1302578293919923
2025-09-26 11:25:20 BST 81 81.7600 XLON 1302578293919924
2025-09-26 11:25:20 BST 71 81.7600 XLON 1302578293919925
2025-09-26 11:25:20 BST 30 81.7600 XLON 1302578293919926
2025-09-26 11:25:20 BST 51 81.7600 XLON 1302578293919927
2025-09-26 11:25:57 BST 129 81.7200 XLON 1302578293919989
2025-09-26 11:26:00 BST 134 81.6800 XLON 1302578293920001
2025-09-26 11:28:12 BST 8 81.7000 XLON 1302578293920149
2025-09-26 11:29:19 BST 15 81.7000 XLON 1302578293920183
2025-09-26 11:37:28 BST 74 81.7400 XLON 1302578293920629
2025-09-26 11:37:28 BST 32 81.7400 XLON 1302578293920630
2025-09-26 11:37:28 BST 59 81.7400 XLON 1302578293920631
2025-09-26 11:37:40 BST 39 81.7600 XLON 1302578293920658
2025-09-26 11:38:04 BST 116 81.7600 XLON 1302578293920664
2025-09-26 11:38:04 BST 85 81.7600 XLON 1302578293920665
2025-09-26 11:38:04 BST 56 81.7600 XLON 1302578293920666
2025-09-26 11:38:04 BST 10 81.7600 XLON 1302578293920667
2025-09-26 11:38:04 BST 28 81.7600 XLON 1302578293920668
2025-09-26 11:38:04 BST 31 81.7600 XLON 1302578293920669
2025-09-26 11:42:42 BST 133 81.7600 XLON 1302578293920984
2025-09-26 11:42:53 BST 31 81.7600 XLON 1302578293921025
2025-09-26 11:42:53 BST 8 81.7600 XLON 1302578293921026
2025-09-26 11:42:54 BST 7 81.7600 XLON 1302578293921027
2025-09-26 11:42:54 BST 12 81.7600 XLON 1302578293921028
2025-09-26 11:43:03 BST 116 81.7400 XLON 1302578293921033
2025-09-26 11:43:03 BST 90 81.7400 XLON 1302578293921034
2025-09-26 11:43:03 BST 31 81.7600 XLON 1302578293921035
2025-09-26 11:43:03 BST 89 81.7600 XLON 1302578293921036
2025-09-26 11:43:03 BST 7 81.7400 XLON 1302578293921041
2025-09-26 11:44:16 BST 31 81.7400 XLON 1302578293921097
2025-09-26 11:44:16 BST 27 81.7400 XLON 1302578293921098
2025-09-26 11:44:16 BST 116 81.7400 XLON 1302578293921099
2025-09-26 11:44:16 BST 84 81.7400 XLON 1302578293921100
2025-09-26 11:44:25 BST 134 81.7200 XLON 1302578293921116
2025-09-26 11:44:36 BST 128 81.7200 XLON 1302578293921133
2025-09-26 11:48:29 BST 104 81.8000 XLON 1302578293921300
2025-09-26 11:48:29 BST 134 81.7800 XLON 1302578293921304
2025-09-26 11:50:17 BST 129 81.8200 XLON 1302578293921459
2025-09-26 11:51:37 BST 133 81.7800 XLON 1302578293921514
2025-09-26 11:53:51 BST 133 81.8200 XLON 1302578293921648
2025-09-26 11:55:29 BST 104 81.8200 XLON 1302578293921720
2025-09-26 11:58:28 BST 7 81.8200 XLON 1302578293921898
2025-09-26 11:58:34 BST 26 81.8200 XLON 1302578293921904
2025-09-26 11:59:53 BST 23 81.8200 XLON 1302578293921960
2025-09-26 12:00:14 BST 40 81.8200 XLON 1302578293921991
2025-09-26 12:00:14 BST 93 81.8200 XLON 1302578293921992
2025-09-26 12:00:16 BST 87 81.8200 XLON 1302578293922001
2025-09-26 12:00:16 BST 38 81.8200 XLON 1302578293922002
2025-09-26 12:00:16 BST 10 81.8200 XLON 1302578293922003
2025-09-26 12:00:16 BST 21 81.8200 XLON 1302578293922004
2025-09-26 12:00:16 BST 28 81.8200 XLON 1302578293922005
2025-09-26 12:00:16 BST 10 81.8200 XLON 1302578293922006
2025-09-26 12:00:16 BST 25 81.8200 XLON 1302578293922007
2025-09-26 12:01:09 BST 134 81.7800 XLON 1302578293922056
2025-09-26 12:01:27 BST 77 81.7400 XLON 1302578293922085
2025-09-26 12:01:27 BST 55 81.7400 XLON 1302578293922086
2025-09-26 12:02:03 BST 107 81.7200 XLON 1302578293922119
2025-09-26 12:02:03 BST 23 81.7200 XLON 1302578293922120
2025-09-26 12:03:35 BST 134 81.7200 XLON 1302578293922232
2025-09-26 12:05:58 BST 106 81.7600 XLON 1302578293922359
2025-09-26 12:05:58 BST 23 81.7600 XLON 1302578293922360
2025-09-26 12:12:55 BST 131 81.9200 XLON 1302578293922859
2025-09-26 12:12:55 BST 100 81.8800 XLON 1302578293922866
2025-09-26 12:14:46 BST 72 81.9600 XLON 1302578293922977
2025-09-26 12:14:46 BST 36 81.9600 XLON 1302578293922978
2025-09-26 12:14:48 BST 84 81.9600 XLON 1302578293922979
2025-09-26 12:14:48 BST 84 81.9600 XLON 1302578293922980
2025-09-26 12:15:28 BST 52 81.9600 XLON 1302578293923032
2025-09-26 12:15:35 BST 1 81.9600 XLON 1302578293923033
2025-09-26 12:15:36 BST 48 81.9600 XLON 1302578293923034
2025-09-26 12:16:23 BST 71 81.9600 XLON 1302578293923065
2025-09-26 12:16:24 BST 134 81.9200 XLON 1302578293923074
2025-09-26 12:16:24 BST 28 81.8800 XLON 1302578293923084
2025-09-26 12:17:28 BST 131 81.9200 XLON 1302578293923139
2025-09-26 12:17:28 BST 104 81.8800 XLON 1302578293923143
2025-09-26 12:18:16 BST 134 81.9200 XLON 1302578293923169
2025-09-26 12:19:52 BST 131 81.9200 XLON 1302578293923234
2025-09-26 12:19:55 BST 28 81.8800 XLON 1302578293923255
2025-09-26 12:20:03 BST 129 81.8400 XLON 1302578293923263
2025-09-26 12:25:17 BST 134 81.8600 XLON 1302578293923486
2025-09-26 12:26:33 BST 47 81.8600 XLON 1302578293923620
2025-09-26 12:26:33 BST 87 81.8600 XLON 1302578293923621
2025-09-26 12:29:40 BST 132 81.8200 XLON 1302578293923836
2025-09-26 12:31:44 BST 129 81.8400 XLON 1302578293924083
2025-09-26 12:32:14 BST 128 81.7800 XLON 1302578293924122
2025-09-26 12:33:55 BST 132 81.8800 XLON 1302578293924200
2025-09-26 12:36:24 BST 131 81.8800 XLON 1302578293924391
2025-09-26 12:37:00 BST 133 81.8400 XLON 1302578293924435
2025-09-26 12:38:44 BST 132 81.7800 XLON 1302578293924549
2025-09-26 12:39:50 BST 129 81.7400 XLON 1302578293924647
2025-09-26 12:40:24 BST 134 81.6800 XLON 1302578293924703
2025-09-26 12:41:30 BST 55 81.6400 XLON 1302578293924769
2025-09-26 12:41:30 BST 77 81.6400 XLON 1302578293924770
2025-09-26 12:46:00 BST 134 81.6000 XLON 1302578293925015
2025-09-26 12:48:04 BST 134 81.5800 XLON 1302578293925173
2025-09-26 12:48:04 BST 132 81.5400 XLON 1302578293925184
2025-09-26 12:48:04 BST 129 81.5000 XLON 1302578293925195
2025-09-26 12:48:05 BST 133 81.5000 XLON 1302578293925214
2025-09-26 12:52:56 BST 127 81.6200 XLON 1302578293925622
2025-09-26 12:52:59 BST 129 81.5800 XLON 1302578293925629
2025-09-26 12:54:34 BST 128 81.6000 XLON 1302578293925734
2025-09-26 12:55:44 BST 129 81.6400 XLON 1302578293925805
2025-09-26 12:55:45 BST 130 81.6000 XLON 1302578293925812
2025-09-26 12:57:22 BST 128 81.6200 XLON 1302578293925907
2025-09-26 12:58:15 BST 134 81.6600 XLON 1302578293925988
2025-09-26 12:59:38 BST 106 81.6600 XLON 1302578293926078
2025-09-26 12:59:38 BST 23 81.6600 XLON 1302578293926079
2025-09-26 13:00:06 BST 128 81.6200 XLON 1302578293926200
2025-09-26 13:00:06 BST 134 81.5800 XLON 1302578293926203
2025-09-26 13:00:51 BST 128 81.6000 XLON 1302578293926242
2025-09-26 13:01:30 BST 60 81.6000 XLON 1302578293926271
2025-09-26 13:01:30 BST 67 81.6000 XLON 1302578293926272
2025-09-26 13:02:17 BST 133 81.6400 XLON 1302578293926329
2025-09-26 13:02:53 BST 134 81.6000 XLON 1302578293926346
2025-09-26 13:09:35 BST 127 81.7200 XLON 1302578293926848
2025-09-26 13:10:07 BST 128 81.7600 XLON 1302578293926897
2025-09-26 13:11:32 BST 130 81.7200 XLON 1302578293927009
2025-09-26 13:12:20 BST 130 81.7200 XLON 1302578293927074
2025-09-26 13:15:47 BST 131 81.7400 XLON 1302578293927261
2025-09-26 13:19:04 BST 87 81.8000 XLON 1302578293927537
2025-09-26 13:19:04 BST 29 81.8000 XLON 1302578293927538
2025-09-26 13:20:04 BST 78 81.8000 XLON 1302578293927644
2025-09-26 13:20:44 BST 87 81.8000 XLON 1302578293927698
2025-09-26 13:20:44 BST 41 81.8000 XLON 1302578293927699
2025-09-26 13:21:13 BST 127 81.7800 XLON 1302578293927740
2025-09-26 13:21:14 BST 131 81.7400 XLON 1302578293927747
2025-09-26 13:25:59 BST 87 81.7800 XLON 1302578293928034
2025-09-26 13:26:09 BST 59 81.8000 XLON 1302578293928047
2025-09-26 13:26:09 BST 31 81.8000 XLON 1302578293928048
2025-09-26 13:26:09 BST 13 81.8000 XLON 1302578293928049
2025-09-26 13:26:09 BST 28 81.8000 XLON 1302578293928050
2025-09-26 13:26:09 BST 87 81.8000 XLON 1302578293928051
2025-09-26 13:26:09 BST 68 81.8000 XLON 1302578293928052
2025-09-26 13:26:09 BST 10 81.8000 XLON 1302578293928053
2025-09-26 13:26:09 BST 30 81.8000 XLON 1302578293928054
2025-09-26 13:26:46 BST 132 81.8000 XLON 1302578293928100
2025-09-26 13:33:05 BST 87 81.9400 XLON 1302578293928830
2025-09-26 13:33:05 BST 23 81.9400 XLON 1302578293928831
2025-09-26 13:33:05 BST 96 81.9400 XLON 1302578293928832
2025-09-26 13:33:53 BST 109 81.9400 XLON 1302578293928907
2025-09-26 13:33:53 BST 42 81.9400 XLON 1302578293928908
2025-09-26 13:33:53 BST 78 81.9400 XLON 1302578293928909
2025-09-26 13:35:27 BST 84 82.1000 XLON 1302578293929146
2025-09-26 13:35:27 BST 24 82.1000 XLON 1302578293929147
2025-09-26 13:35:29 BST 5 82.1000 XLON 1302578293929156
2025-09-26 13:35:34 BST 63 82.1000 XLON 1302578293929166
2025-09-26 13:35:34 BST 24 82.1000 XLON 1302578293929167
2025-09-26 13:35:38 BST 65 82.1000 XLON 1302578293929169
2025-09-26 13:35:41 BST 65 82.1000 XLON 1302578293929172
2025-09-26 13:37:03 BST 128 82.1000 XLON 1302578293929292
2025-09-26 13:37:27 BST 127 82.1200 XLON 1302578293929413
2025-09-26 13:37:58 BST 130 82.0800 XLON 1302578293929494
2025-09-26 13:39:46 BST 74 82.1000 XLON 1302578293929758
2025-09-26 13:39:46 BST 28 82.1000 XLON 1302578293929759
2025-09-26 13:40:16 BST 93 82.1200 XLON 1302578293929809
2025-09-26 13:40:54 BST 50 82.1000 XLON 1302578293929899
2025-09-26 13:41:26 BST 131 82.0800 XLON 1302578293929965
2025-09-26 13:42:37 BST 15 82.1000 XLON 1302578293930079
2025-09-26 13:42:38 BST 32 82.1000 XLON 1302578293930080
2025-09-26 13:44:14 BST 131 82.1600 XLON 1302578293930253
2025-09-26 13:44:25 BST 60 82.1600 XLON 1302578293930280
2025-09-26 13:44:25 BST 19 82.1600 XLON 1302578293930281
2025-09-26 13:44:40 BST 90 82.1400 XLON 1302578293930337
2025-09-26 13:44:56 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-26 08:39:16 BST 127 81.5800 XLON 1302578293905992
2025-09-26 08:39:25 BST 127 81.5800 XLON 1302578293906011
2025-09-26 08:46:21 BST 109 81.8400 XLON 1302578293907043
2025-09-26 08:46:21 BST 24 81.8400 XLON 1302578293907044
2025-09-26 08:48:22 BST 131 81.9200 XLON 1302578293907246
2025-09-26 08:48:23 BST 128 81.8800 XLON 1302578293907254
2025-09-26 08:49:07 BST 134 81.8400 XLON 1302578293907322
2025-09-26 08:53:09 BST 129 81.9600 XLON 1302578293907649
2025-09-26 08:56:13 BST 134 82.1200 XLON 1302578293907930
2025-09-26 08:56:15 BST 47 82.0800 XLON 1302578293907932
2025-09-26 08:56:15 BST 80 82.0800 XLON 1302578293907933
2025-09-26 08:56:25 BST 79 82.0400 XLON 1302578293907949
2025-09-26 08:56:25 BST 49 82.0400 XLON 1302578293907950
2025-09-26 08:56:54 BST 133 82.0400 XLON 1302578293908027
2025-09-26 08:58:00 BST 134 82.0800 XLON 1302578293908066
2025-09-26 09:00:37 BST 128 82.0400 XLON 1302578293908301
2025-09-26 09:00:53 BST 133 81.9800 XLON 1302578293908343
2025-09-26 09:01:16 BST 133 81.9400 XLON 1302578293908395
2025-09-26 09:01:55 BST 128 81.8800 XLON 1302578293908456
2025-09-26 09:04:43 BST 124 81.9600 XLON 1302578293908755
2025-09-26 09:04:43 BST 6 81.9600 XLON 1302578293908756
2025-09-26 09:09:30 BST 128 82.0000 XLON 1302578293909337
2025-09-26 09:09:30 BST 80 82.0000 XLON 1302578293909341
2025-09-26 09:09:30 BST 74 82.0000 XLON 1302578293909342
2025-09-26 09:09:30 BST 47 82.0000 XLON 1302578293909343
2025-09-26 09:09:30 BST 73 82.0000 XLON 1302578293909344
2025-09-26 09:13:40 BST 134 82.0000 XLON 1302578293909585
2025-09-26 09:15:23 BST 15 82.0000 XLON 1302578293909754
2025-09-26 09:15:45 BST 118 82.0000 XLON 1302578293909790
2025-09-26 09:15:48 BST 74 82.0000 XLON 1302578293909795
2025-09-26 09:15:48 BST 16 82.0000 XLON 1302578293909796
2025-09-26 09:15:48 BST 85 82.0000 XLON 1302578293909797
2025-09-26 09:15:48 BST 28 82.0000 XLON 1302578293909798
2025-09-26 09:15:48 BST 83 82.0000 XLON 1302578293909799
2025-09-26 09:15:48 BST 27 82.0000 XLON 1302578293909800
2025-09-26 09:15:48 BST 1 82.0000 XLON 1302578293909801
2025-09-26 09:16:39 BST 55 82.0000 XLON 1302578293909882
2025-09-26 09:16:39 BST 72 82.0000 XLON 1302578293909883
2025-09-26 09:17:51 BST 129 81.9600 XLON 1302578293910003
2025-09-26 09:20:36 BST 134 81.9800 XLON 1302578293910198
2025-09-26 09:21:11 BST 130 81.9200 XLON 1302578293910267
2025-09-26 09:23:55 BST 32 81.9400 XLON 1302578293910443
2025-09-26 09:24:10 BST 130 81.9200 XLON 1302578293910450
2025-09-26 09:24:43 BST 128 81.9200 XLON 1302578293910515
2025-09-26 09:25:19 BST 109 81.9000 XLON 1302578293910563
2025-09-26 09:25:19 BST 23 81.9000 XLON 1302578293910564
2025-09-26 09:27:00 BST 127 81.9000 XLON 1302578293910670
2025-09-26 09:31:40 BST 132 81.9000 XLON 1302578293910994
2025-09-26 09:32:09 BST 35 81.8800 XLON 1302578293911030
2025-09-26 09:35:05 BST 111 81.8600 XLON 1302578293911188
2025-09-26 09:35:05 BST 23 81.8600 XLON 1302578293911189
2025-09-26 09:36:13 BST 31 81.8400 XLON 1302578293911278
2025-09-26 09:36:35 BST 80 81.8400 XLON 1302578293911315
2025-09-26 09:36:35 BST 93 81.8400 XLON 1302578293911316
2025-09-26 09:36:35 BST 26 81.8400 XLON 1302578293911317
2025-09-26 09:36:35 BST 60 81.8400 XLON 1302578293911318
2025-09-26 09:37:20 BST 106 81.8400 XLON 1302578293911382
2025-09-26 09:37:20 BST 23 81.8400 XLON 1302578293911383
2025-09-26 09:38:31 BST 26 81.8800 XLON 1302578293911432
2025-09-26 09:38:31 BST 93 81.8800 XLON 1302578293911433
2025-09-26 09:38:31 BST 56 81.8800 XLON 1302578293911434
2025-09-26 09:39:44 BST 93 81.8800 XLON 1302578293911555
2025-09-26 09:39:44 BST 26 81.8800 XLON 1302578293911556
2025-09-26 09:39:44 BST 56 81.8800 XLON 1302578293911557
2025-09-26 09:39:44 BST 118 81.8800 XLON 1302578293911558
2025-09-26 09:40:53 BST 133 81.8400 XLON 1302578293911619
2025-09-26 09:41:12 BST 133 81.8000 XLON 1302578293911655
2025-09-26 09:42:54 BST 128 81.8600 XLON 1302578293911776
2025-09-26 09:45:12 BST 134 81.8600 XLON 1302578293911978
2025-09-26 09:45:44 BST 133 81.8200 XLON 1302578293912016
2025-09-26 09:46:27 BST 57 81.7800 XLON 1302578293912162
2025-09-26 09:46:27 BST 75 81.7800 XLON 1302578293912163
2025-09-26 09:50:46 BST 129 81.7600 XLON 1302578293912571
2025-09-26 09:50:58 BST 28 81.7200 XLON 1302578293912602
2025-09-26 09:50:58 BST 104 81.7200 XLON 1302578293912603
2025-09-26 09:55:34 BST 83 81.7600 XLON 1302578293912840
2025-09-26 09:55:34 BST 33 81.7600 XLON 1302578293912841
2025-09-26 09:55:34 BST 11 81.7600 XLON 1302578293912842
2025-09-26 09:55:35 BST 134 81.7200 XLON 1302578293912850
2025-09-26 09:56:29 BST 129 81.6800 XLON 1302578293912908
2025-09-26 09:56:29 BST 134 81.6400 XLON 1302578293912920
2025-09-26 09:57:20 BST 134 81.6200 XLON 1302578293913034
2025-09-26 09:57:24 BST 130 81.5800 XLON 1302578293913050
2025-09-26 09:57:27 BST 130 81.5400 XLON 1302578293913055
2025-09-26 09:57:35 BST 99 81.5200 XLON 1302578293913080
2025-09-26 09:57:35 BST 30 81.5200 XLON 1302578293913081
2025-09-26 09:58:25 BST 133 81.5200 XLON 1302578293913159
2025-09-26 10:02:01 BST 131 81.5200 XLON 1302578293913589
2025-09-26 10:09:48 BST 55 81.6600 XLON 1302578293914381
2025-09-26 10:09:48 BST 12 81.6600 XLON 1302578293914382
2025-09-26 10:10:24 BST 26 81.6600 XLON 1302578293914447
2025-09-26 10:11:00 BST 56 81.6800 XLON 1302578293914470
2025-09-26 10:11:00 BST 11 81.6800 XLON 1302578293914471
2025-09-26 10:13:28 BST 42 81.8000 XLON 1302578293914610
2025-09-26 10:13:28 BST 93 81.8000 XLON 1302578293914611
2025-09-26 10:13:28 BST 23 81.8000 XLON 1302578293914612
2025-09-26 10:13:38 BST 48 81.8000 XLON 1302578293914620
2025-09-26 10:13:38 BST 20 81.8000 XLON 1302578293914621
2025-09-26 10:17:58 BST 80 81.8800 XLON 1302578293914919
2025-09-26 10:17:58 BST 73 81.8800 XLON 1302578293914920
2025-09-26 10:17:58 BST 28 81.8800 XLON 1302578293914921
2025-09-26 10:19:06 BST 132 81.8600 XLON 1302578293914995
2025-09-26 10:19:06 BST 110 81.8400 XLON 1302578293915000
2025-09-26 10:19:06 BST 2 81.8400 XLON 1302578293915001
2025-09-26 10:19:06 BST 93 81.8600 XLON 1302578293915002
2025-09-26 10:19:06 BST 23 81.8600 XLON 1302578293915003
2025-09-26 10:19:06 BST 56 81.8600 XLON 1302578293915004
2025-09-26 10:19:06 BST 23 81.8600 XLON 1302578293915005
2025-09-26 10:19:06 BST 19 81.8600 XLON 1302578293915006
2025-09-26 10:23:48 BST 129 81.9800 XLON 1302578293915281
2025-09-26 10:24:04 BST 130 81.9400 XLON 1302578293915308
2025-09-26 10:25:00 BST 133 81.9400 XLON 1302578293915432
2025-09-26 10:25:22 BST 134 81.9600 XLON 1302578293915467
2025-09-26 10:26:26 BST 67 81.9400 XLON 1302578293915595
2025-09-26 10:27:09 BST 131 81.9800 XLON 1302578293915646
2025-09-26 10:29:24 BST 127 82.0200 XLON 1302578293915748
2025-09-26 10:29:40 BST 128 81.9800 XLON 1302578293915762
2025-09-26 10:29:40 BST 67 81.9800 XLON 1302578293915763
2025-09-26 10:31:14 BST 32 82.0000 XLON 1302578293915868
2025-09-26 10:31:14 BST 35 82.0000 XLON 1302578293915869
2025-09-26 10:31:15 BST 32 81.9800 XLON 1302578293915871
2025-09-26 10:31:15 BST 98 81.9800 XLON 1302578293915872
2025-09-26 10:33:00 BST 132 81.9800 XLON 1302578293915980
2025-09-26 10:34:51 BST 25 82.0200 XLON 1302578293916088
2025-09-26 10:34:51 BST 133 82.0000 XLON 1302578293916089
2025-09-26 10:36:29 BST 7 82.0200 XLON 1302578293916210
2025-09-26 10:37:30 BST 28 82.0000 XLON 1302578293916274
2025-09-26 10:37:30 BST 56 82.0000 XLON 1302578293916275
2025-09-26 10:37:30 BST 12 82.0000 XLON 1302578293916276
2025-09-26 10:40:03 BST 131 81.9800 XLON 1302578293916532
2025-09-26 10:40:03 BST 110 81.9800 XLON 1302578293916535
2025-09-26 10:40:03 BST 43 81.9800 XLON 1302578293916536
2025-09-26 10:41:00 BST 129 81.9400 XLON 1302578293916643
2025-09-26 10:42:04 BST 34 81.9000 XLON 1302578293916744
2025-09-26 10:42:04 BST 33 81.9000 XLON 1302578293916745
2025-09-26 10:42:26 BST 68 81.8800 XLON 1302578293916754
2025-09-26 10:42:26 BST 64 81.8800 XLON 1302578293916755
2025-09-26 10:45:05 BST 129 81.8800 XLON 1302578293916939
2025-09-26 10:45:05 BST 101 81.8400 XLON 1302578293916944
2025-09-26 10:45:05 BST 29 81.8400 XLON 1302578293916945
2025-09-26 10:50:45 BST 129 81.8600 XLON 1302578293917319
2025-09-26 10:50:45 BST 93 81.8600 XLON 1302578293917322
2025-09-26 10:50:45 BST 90 81.8600 XLON 1302578293917323
2025-09-26 10:50:45 BST 84 81.8600 XLON 1302578293917324
2025-09-26 10:50:45 BST 56 81.8800 XLON 1302578293917325
2025-09-26 10:50:45 BST 3 81.8800 XLON 1302578293917326
2025-09-26 10:51:43 BST 127 81.8800 XLON 1302578293917426
2025-09-26 10:54:14 BST 80 81.8800 XLON 1302578293917613
2025-09-26 10:54:41 BST 134 81.8800 XLON 1302578293917624
2025-09-26 10:55:14 BST 132 81.8800 XLON 1302578293917652
2025-09-26 10:56:55 BST 116 81.8800 XLON 1302578293917776
2025-09-26 10:56:55 BST 16 81.8800 XLON 1302578293917777
2025-09-26 10:58:51 BST 126 81.8400 XLON 1302578293917921
2025-09-26 10:58:51 BST 7 81.8400 XLON 1302578293917922
2025-09-26 10:58:58 BST 52 81.8000 XLON 1302578293917927
2025-09-26 10:58:58 BST 81 81.8000 XLON 1302578293917928
2025-09-26 11:00:43 BST 131 81.8800 XLON 1302578293918166
2025-09-26 11:04:25 BST 28 81.8600 XLON 1302578293918487
2025-09-26 11:04:25 BST 30 81.8600 XLON 1302578293918488
2025-09-26 11:04:25 BST 29 81.8600 XLON 1302578293918489
2025-09-26 11:05:25 BST 128 81.8400 XLON 1302578293918573
2025-09-26 11:06:57 BST 54 81.8000 XLON 1302578293918684
2025-09-26 11:06:57 BST 74 81.8000 XLON 1302578293918685
2025-09-26 11:07:56 BST 130 81.8200 XLON 1302578293918746
2025-09-26 11:12:24 BST 133 81.8600 XLON 1302578293918957
2025-09-26 11:12:24 BST 81 81.8600 XLON 1302578293918959
2025-09-26 11:13:35 BST 131 81.8600 XLON 1302578293919056
2025-09-26 11:19:43 BST 130 81.8200 XLON 1302578293919531
2025-09-26 11:24:02 BST 110 81.8000 XLON 1302578293919811
2025-09-26 11:24:16 BST 51 81.7800 XLON 1302578293919823
2025-09-26 11:24:16 BST 78 81.7800 XLON 1302578293919824
2025-09-26 11:25:20 BST 93 81.7600 XLON 1302578293919923
2025-09-26 11:25:20 BST 81 81.7600 XLON 1302578293919924
2025-09-26 11:25:20 BST 71 81.7600 XLON 1302578293919925
2025-09-26 11:25:20 BST 30 81.7600 XLON 1302578293919926
2025-09-26 11:25:20 BST 51 81.7600 XLON 1302578293919927
2025-09-26 11:25:57 BST 129 81.7200 XLON 1302578293919989
2025-09-26 11:26:00 BST 134 81.6800 XLON 1302578293920001
2025-09-26 11:28:12 BST 8 81.7000 XLON 1302578293920149
2025-09-26 11:29:19 BST 15 81.7000 XLON 1302578293920183
2025-09-26 11:37:28 BST 74 81.7400 XLON 1302578293920629
2025-09-26 11:37:28 BST 32 81.7400 XLON 1302578293920630
2025-09-26 11:37:28 BST 59 81.7400 XLON 1302578293920631
2025-09-26 11:37:40 BST 39 81.7600 XLON 1302578293920658
2025-09-26 11:38:04 BST 116 81.7600 XLON 1302578293920664
2025-09-26 11:38:04 BST 85 81.7600 XLON 1302578293920665
2025-09-26 11:38:04 BST 56 81.7600 XLON 1302578293920666
2025-09-26 11:38:04 BST 10 81.7600 XLON 1302578293920667
2025-09-26 11:38:04 BST 28 81.7600 XLON 1302578293920668
2025-09-26 11:38:04 BST 31 81.7600 XLON 1302578293920669
2025-09-26 11:42:42 BST 133 81.7600 XLON 1302578293920984
2025-09-26 11:42:53 BST 31 81.7600 XLON 1302578293921025
2025-09-26 11:42:53 BST 8 81.7600 XLON 1302578293921026
2025-09-26 11:42:54 BST 7 81.7600 XLON 1302578293921027
2025-09-26 11:42:54 BST 12 81.7600 XLON 1302578293921028
2025-09-26 11:43:03 BST 116 81.7400 XLON 1302578293921033
2025-09-26 11:43:03 BST 90 81.7400 XLON 1302578293921034
2025-09-26 11:43:03 BST 31 81.7600 XLON 1302578293921035
2025-09-26 11:43:03 BST 89 81.7600 XLON 1302578293921036
2025-09-26 11:43:03 BST 7 81.7400 XLON 1302578293921041
2025-09-26 11:44:16 BST 31 81.7400 XLON 1302578293921097
2025-09-26 11:44:16 BST 27 81.7400 XLON 1302578293921098
2025-09-26 11:44:16 BST 116 81.7400 XLON 1302578293921099
2025-09-26 11:44:16 BST 84 81.7400 XLON 1302578293921100
2025-09-26 11:44:25 BST 134 81.7200 XLON 1302578293921116
2025-09-26 11:44:36 BST 128 81.7200 XLON 1302578293921133
2025-09-26 11:48:29 BST 104 81.8000 XLON 1302578293921300
2025-09-26 11:48:29 BST 134 81.7800 XLON 1302578293921304
2025-09-26 11:50:17 BST 129 81.8200 XLON 1302578293921459
2025-09-26 11:51:37 BST 133 81.7800 XLON 1302578293921514
2025-09-26 11:53:51 BST 133 81.8200 XLON 1302578293921648
2025-09-26 11:55:29 BST 104 81.8200 XLON 1302578293921720
2025-09-26 11:58:28 BST 7 81.8200 XLON 1302578293921898
2025-09-26 11:58:34 BST 26 81.8200 XLON 1302578293921904
2025-09-26 11:59:53 BST 23 81.8200 XLON 1302578293921960
2025-09-26 12:00:14 BST 40 81.8200 XLON 1302578293921991
2025-09-26 12:00:14 BST 93 81.8200 XLON 1302578293921992
2025-09-26 12:00:16 BST 87 81.8200 XLON 1302578293922001
2025-09-26 12:00:16 BST 38 81.8200 XLON 1302578293922002
2025-09-26 12:00:16 BST 10 81.8200 XLON 1302578293922003
2025-09-26 12:00:16 BST 21 81.8200 XLON 1302578293922004
2025-09-26 12:00:16 BST 28 81.8200 XLON 1302578293922005
2025-09-26 12:00:16 BST 10 81.8200 XLON 1302578293922006
2025-09-26 12:00:16 BST 25 81.8200 XLON 1302578293922007
2025-09-26 12:01:09 BST 134 81.7800 XLON 1302578293922056
2025-09-26 12:01:27 BST 77 81.7400 XLON 1302578293922085
2025-09-26 12:01:27 BST 55 81.7400 XLON 1302578293922086
2025-09-26 12:02:03 BST 107 81.7200 XLON 1302578293922119
2025-09-26 12:02:03 BST 23 81.7200 XLON 1302578293922120
2025-09-26 12:03:35 BST 134 81.7200 XLON 1302578293922232
2025-09-26 12:05:58 BST 106 81.7600 XLON 1302578293922359
2025-09-26 12:05:58 BST 23 81.7600 XLON 1302578293922360
2025-09-26 12:12:55 BST 131 81.9200 XLON 1302578293922859
2025-09-26 12:12:55 BST 100 81.8800 XLON 1302578293922866
2025-09-26 12:14:46 BST 72 81.9600 XLON 1302578293922977
2025-09-26 12:14:46 BST 36 81.9600 XLON 1302578293922978
2025-09-26 12:14:48 BST 84 81.9600 XLON 1302578293922979
2025-09-26 12:14:48 BST 84 81.9600 XLON 1302578293922980
2025-09-26 12:15:28 BST 52 81.9600 XLON 1302578293923032
2025-09-26 12:15:35 BST 1 81.9600 XLON 1302578293923033
2025-09-26 12:15:36 BST 48 81.9600 XLON 1302578293923034
2025-09-26 12:16:23 BST 71 81.9600 XLON 1302578293923065
2025-09-26 12:16:24 BST 134 81.9200 XLON 1302578293923074
2025-09-26 12:16:24 BST 28 81.8800 XLON 1302578293923084
2025-09-26 12:17:28 BST 131 81.9200 XLON 1302578293923139
2025-09-26 12:17:28 BST 104 81.8800 XLON 1302578293923143
2025-09-26 12:18:16 BST 134 81.9200 XLON 1302578293923169
2025-09-26 12:19:52 BST 131 81.9200 XLON 1302578293923234
2025-09-26 12:19:55 BST 28 81.8800 XLON 1302578293923255
2025-09-26 12:20:03 BST 129 81.8400 XLON 1302578293923263
2025-09-26 12:25:17 BST 134 81.8600 XLON 1302578293923486
2025-09-26 12:26:33 BST 47 81.8600 XLON 1302578293923620
2025-09-26 12:26:33 BST 87 81.8600 XLON 1302578293923621
2025-09-26 12:29:40 BST 132 81.8200 XLON 1302578293923836
2025-09-26 12:31:44 BST 129 81.8400 XLON 1302578293924083
2025-09-26 12:32:14 BST 128 81.7800 XLON 1302578293924122
2025-09-26 12:33:55 BST 132 81.8800 XLON 1302578293924200
2025-09-26 12:36:24 BST 131 81.8800 XLON 1302578293924391
2025-09-26 12:37:00 BST 133 81.8400 XLON 1302578293924435
2025-09-26 12:38:44 BST 132 81.7800 XLON 1302578293924549
2025-09-26 12:39:50 BST 129 81.7400 XLON 1302578293924647
2025-09-26 12:40:24 BST 134 81.6800 XLON 1302578293924703
2025-09-26 12:41:30 BST 55 81.6400 XLON 1302578293924769
2025-09-26 12:41:30 BST 77 81.6400 XLON 1302578293924770
2025-09-26 12:46:00 BST 134 81.6000 XLON 1302578293925015
2025-09-26 12:48:04 BST 134 81.5800 XLON 1302578293925173
2025-09-26 12:48:04 BST 132 81.5400 XLON 1302578293925184
2025-09-26 12:48:04 BST 129 81.5000 XLON 1302578293925195
2025-09-26 12:48:05 BST 133 81.5000 XLON 1302578293925214
2025-09-26 12:52:56 BST 127 81.6200 XLON 1302578293925622
2025-09-26 12:52:59 BST 129 81.5800 XLON 1302578293925629
2025-09-26 12:54:34 BST 128 81.6000 XLON 1302578293925734
2025-09-26 12:55:44 BST 129 81.6400 XLON 1302578293925805
2025-09-26 12:55:45 BST 130 81.6000 XLON 1302578293925812
2025-09-26 12:57:22 BST 128 81.6200 XLON 1302578293925907
2025-09-26 12:58:15 BST 134 81.6600 XLON 1302578293925988
2025-09-26 12:59:38 BST 106 81.6600 XLON 1302578293926078
2025-09-26 12:59:38 BST 23 81.6600 XLON 1302578293926079
2025-09-26 13:00:06 BST 128 81.6200 XLON 1302578293926200
2025-09-26 13:00:06 BST 134 81.5800 XLON 1302578293926203
2025-09-26 13:00:51 BST 128 81.6000 XLON 1302578293926242
2025-09-26 13:01:30 BST 60 81.6000 XLON 1302578293926271
2025-09-26 13:01:30 BST 67 81.6000 XLON 1302578293926272
2025-09-26 13:02:17 BST 133 81.6400 XLON 1302578293926329
2025-09-26 13:02:53 BST 134 81.6000 XLON 1302578293926346
2025-09-26 13:09:35 BST 127 81.7200 XLON 1302578293926848
2025-09-26 13:10:07 BST 128 81.7600 XLON 1302578293926897
2025-09-26 13:11:32 BST 130 81.7200 XLON 1302578293927009
2025-09-26 13:12:20 BST 130 81.7200 XLON 1302578293927074
2025-09-26 13:15:47 BST 131 81.7400 XLON 1302578293927261
2025-09-26 13:19:04 BST 87 81.8000 XLON 1302578293927537
2025-09-26 13:19:04 BST 29 81.8000 XLON 1302578293927538
2025-09-26 13:20:04 BST 78 81.8000 XLON 1302578293927644
2025-09-26 13:20:44 BST 87 81.8000 XLON 1302578293927698
2025-09-26 13:20:44 BST 41 81.8000 XLON 1302578293927699
2025-09-26 13:21:13 BST 127 81.7800 XLON 1302578293927740
2025-09-26 13:21:14 BST 131 81.7400 XLON 1302578293927747
2025-09-26 13:25:59 BST 87 81.7800 XLON 1302578293928034
2025-09-26 13:26:09 BST 59 81.8000 XLON 1302578293928047
2025-09-26 13:26:09 BST 31 81.8000 XLON 1302578293928048
2025-09-26 13:26:09 BST 13 81.8000 XLON 1302578293928049
2025-09-26 13:26:09 BST 28 81.8000 XLON 1302578293928050
2025-09-26 13:26:09 BST 87 81.8000 XLON 1302578293928051
2025-09-26 13:26:09 BST 68 81.8000 XLON 1302578293928052
2025-09-26 13:26:09 BST 10 81.8000 XLON 1302578293928053
2025-09-26 13:26:09 BST 30 81.8000 XLON 1302578293928054
2025-09-26 13:26:46 BST 132 81.8000 XLON 1302578293928100
2025-09-26 13:33:05 BST 87 81.9400 XLON 1302578293928830
2025-09-26 13:33:05 BST 23 81.9400 XLON 1302578293928831
2025-09-26 13:33:05 BST 96 81.9400 XLON 1302578293928832
2025-09-26 13:33:53 BST 109 81.9400 XLON 1302578293928907
2025-09-26 13:33:53 BST 42 81.9400 XLON 1302578293928908
2025-09-26 13:33:53 BST 78 81.9400 XLON 1302578293928909
2025-09-26 13:35:27 BST 84 82.1000 XLON 1302578293929146
2025-09-26 13:35:27 BST 24 82.1000 XLON 1302578293929147
2025-09-26 13:35:29 BST 5 82.1000 XLON 1302578293929156
2025-09-26 13:35:34 BST 63 82.1000 XLON 1302578293929166
2025-09-26 13:35:34 BST 24 82.1000 XLON 1302578293929167
2025-09-26 13:35:38 BST 65 82.1000 XLON 1302578293929169
2025-09-26 13:35:41 BST 65 82.1000 XLON 1302578293929172
2025-09-26 13:37:03 BST 128 82.1000 XLON 1302578293929292
2025-09-26 13:37:27 BST 127 82.1200 XLON 1302578293929413
2025-09-26 13:37:58 BST 130 82.0800 XLON 1302578293929494
2025-09-26 13:39:46 BST 74 82.1000 XLON 1302578293929758
2025-09-26 13:39:46 BST 28 82.1000 XLON 1302578293929759
2025-09-26 13:40:16 BST 93 82.1200 XLON 1302578293929809
2025-09-26 13:40:54 BST 50 82.1000 XLON 1302578293929899
2025-09-26 13:41:26 BST 131 82.0800 XLON 1302578293929965
2025-09-26 13:42:37 BST 15 82.1000 XLON 1302578293930079
2025-09-26 13:42:38 BST 32 82.1000 XLON 1302578293930080
2025-09-26 13:44:14 BST 131 82.1600 XLON 1302578293930253
2025-09-26 13:44:25 BST 60 82.1600 XLON 1302578293930280
2025-09-26 13:44:25 BST 19 82.1600 XLON 1302578293930281
2025-09-26 13:44:40 BST 90 82.1400 XLON 1302578293930337
2025-09-26 13:44:56 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-26 08:39:16 BST 127 81.5800 XLON 1302578293905992
2025-09-26 08:39:25 BST 127 81.5800 XLON 1302578293906011
2025-09-26 08:46:21 BST 109 81.8400 XLON 1302578293907043
2025-09-26 08:46:21 BST 24 81.8400 XLON 1302578293907044
2025-09-26 08:48:22 BST 131 81.9200 XLON 1302578293907246
2025-09-26 08:48:23 BST 128 81.8800 XLON 1302578293907254
2025-09-26 08:49:07 BST 134 81.8400 XLON 1302578293907322
2025-09-26 08:53:09 BST 129 81.9600 XLON 1302578293907649
2025-09-26 08:56:13 BST 134 82.1200 XLON 1302578293907930
2025-09-26 08:56:15 BST 47 82.0800 XLON 1302578293907932
2025-09-26 08:56:15 BST 80 82.0800 XLON 1302578293907933
2025-09-26 08:56:25 BST 79 82.0400 XLON 1302578293907949
2025-09-26 08:56:25 BST 49 82.0400 XLON 1302578293907950
2025-09-26 08:56:54 BST 133 82.0400 XLON 1302578293908027
2025-09-26 08:58:00 BST 134 82.0800 XLON 1302578293908066
2025-09-26 09:00:37 BST 128 82.0400 XLON 1302578293908301
2025-09-26 09:00:53 BST 133 81.9800 XLON 1302578293908343
2025-09-26 09:01:16 BST 133 81.9400 XLON 1302578293908395
2025-09-26 09:01:55 BST 128 81.8800 XLON 1302578293908456
2025-09-26 09:04:43 BST 124 81.9600 XLON 1302578293908755
2025-09-26 09:04:43 BST 6 81.9600 XLON 1302578293908756
2025-09-26 09:09:30 BST 128 82.0000 XLON 1302578293909337
2025-09-26 09:09:30 BST 80 82.0000 XLON 1302578293909341
2025-09-26 09:09:30 BST 74 82.0000 XLON 1302578293909342
2025-09-26 09:09:30 BST 47 82.0000 XLON 1302578293909343
2025-09-26 09:09:30 BST 73 82.0000 XLON 1302578293909344
2025-09-26 09:13:40 BST 134 82.0000 XLON 1302578293909585
2025-09-26 09:15:23 BST 15 82.0000 XLON 1302578293909754
2025-09-26 09:15:45 BST 118 82.0000 XLON 1302578293909790
2025-09-26 09:15:48 BST 74 82.0000 XLON 1302578293909795
2025-09-26 09:15:48 BST 16 82.0000 XLON 1302578293909796
2025-09-26 09:15:48 BST 85 82.0000 XLON 1302578293909797
2025-09-26 09:15:48 BST 28 82.0000 XLON 1302578293909798
2025-09-26 09:15:48 BST 83 82.0000 XLON 1302578293909799
2025-09-26 09:15:48 BST 27 82.0000 XLON 1302578293909800
2025-09-26 09:15:48 BST 1 82.0000 XLON 1302578293909801
2025-09-26 09:16:39 BST 55 82.0000 XLON 1302578293909882
2025-09-26 09:16:39 BST 72 82.0000 XLON 1302578293909883
2025-09-26 09:17:51 BST 129 81.9600 XLON 1302578293910003
2025-09-26 09:20:36 BST 134 81.9800 XLON 1302578293910198
2025-09-26 09:21:11 BST 130 81.9200 XLON 1302578293910267
2025-09-26 09:23:55 BST 32 81.9400 XLON 1302578293910443
2025-09-26 09:24:10 BST 130 81.9200 XLON 1302578293910450
2025-09-26 09:24:43 BST 128 81.9200 XLON 1302578293910515
2025-09-26 09:25:19 BST 109 81.9000 XLON 1302578293910563
2025-09-26 09:25:19 BST 23 81.9000 XLON 1302578293910564
2025-09-26 09:27:00 BST 127 81.9000 XLON 1302578293910670
2025-09-26 09:31:40 BST 132 81.9000 XLON 1302578293910994
2025-09-26 09:32:09 BST 35 81.8800 XLON 1302578293911030
2025-09-26 09:35:05 BST 111 81.8600 XLON 1302578293911188
2025-09-26 09:35:05 BST 23 81.8600 XLON 1302578293911189
2025-09-26 09:36:13 BST 31 81.8400 XLON 1302578293911278
2025-09-26 09:36:35 BST 80 81.8400 XLON 1302578293911315
2025-09-26 09:36:35 BST 93 81.8400 XLON 1302578293911316
2025-09-26 09:36:35 BST 26 81.8400 XLON 1302578293911317
2025-09-26 09:36:35 BST 60 81.8400 XLON 1302578293911318
2025-09-26 09:37:20 BST 106 81.8400 XLON 1302578293911382
2025-09-26 09:37:20 BST 23 81.8400 XLON 1302578293911383
2025-09-26 09:38:31 BST 26 81.8800 XLON 1302578293911432
2025-09-26 09:38:31 BST 93 81.8800 XLON 1302578293911433
2025-09-26 09:38:31 BST 56 81.8800 XLON 1302578293911434
2025-09-26 09:39:44 BST 93 81.8800 XLON 1302578293911555
2025-09-26 09:39:44 BST 26 81.8800 XLON 1302578293911556
2025-09-26 09:39:44 BST 56 81.8800 XLON 1302578293911557
2025-09-26 09:39:44 BST 118 81.8800 XLON 1302578293911558
2025-09-26 09:40:53 BST 133 81.8400 XLON 1302578293911619
2025-09-26 09:41:12 BST 133 81.8000 XLON 1302578293911655
2025-09-26 09:42:54 BST 128 81.8600 XLON 1302578293911776
2025-09-26 09:45:12 BST 134 81.8600 XLON 1302578293911978
2025-09-26 09:45:44 BST 133 81.8200 XLON 1302578293912016
2025-09-26 09:46:27 BST 57 81.7800 XLON 1302578293912162
2025-09-26 09:46:27 BST 75 81.7800 XLON 1302578293912163
2025-09-26 09:50:46 BST 129 81.7600 XLON 1302578293912571
2025-09-26 09:50:58 BST 28 81.7200 XLON 1302578293912602
2025-09-26 09:50:58 BST 104 81.7200 XLON 1302578293912603
2025-09-26 09:55:34 BST 83 81.7600 XLON 1302578293912840
2025-09-26 09:55:34 BST 33 81.7600 XLON 1302578293912841
2025-09-26 09:55:34 BST 11 81.7600 XLON 1302578293912842
2025-09-26 09:55:35 BST 134 81.7200 XLON 1302578293912850
2025-09-26 09:56:29 BST 129 81.6800 XLON 1302578293912908
2025-09-26 09:56:29 BST 134 81.6400 XLON 1302578293912920
2025-09-26 09:57:20 BST 134 81.6200 XLON 1302578293913034
2025-09-26 09:57:24 BST 130 81.5800 XLON 1302578293913050
2025-09-26 09:57:27 BST 130 81.5400 XLON 1302578293913055
2025-09-26 09:57:35 BST 99 81.5200 XLON 1302578293913080
2025-09-26 09:57:35 BST 30 81.5200 XLON 1302578293913081
2025-09-26 09:58:25 BST 133 81.5200 XLON 1302578293913159
2025-09-26 10:02:01 BST 131 81.5200 XLON 1302578293913589
2025-09-26 10:09:48 BST 55 81.6600 XLON 1302578293914381
2025-09-26 10:09:48 BST 12 81.6600 XLON 1302578293914382
2025-09-26 10:10:24 BST 26 81.6600 XLON 1302578293914447
2025-09-26 10:11:00 BST 56 81.6800 XLON 1302578293914470
2025-09-26 10:11:00 BST 11 81.6800 XLON 1302578293914471
2025-09-26 10:13:28 BST 42 81.8000 XLON 1302578293914610
2025-09-26 10:13:28 BST 93 81.8000 XLON 1302578293914611
2025-09-26 10:13:28 BST 23 81.8000 XLON 1302578293914612
2025-09-26 10:13:38 BST 48 81.8000 XLON 1302578293914620
2025-09-26 10:13:38 BST 20 81.8000 XLON 1302578293914621
2025-09-26 10:17:58 BST 80 81.8800 XLON 1302578293914919
2025-09-26 10:17:58 BST 73 81.8800 XLON 1302578293914920
2025-09-26 10:17:58 BST 28 81.8800 XLON 1302578293914921
2025-09-26 10:19:06 BST 132 81.8600 XLON 1302578293914995
2025-09-26 10:19:06 BST 110 81.8400 XLON 1302578293915000
2025-09-26 10:19:06 BST 2 81.8400 XLON 1302578293915001
2025-09-26 10:19:06 BST 93 81.8600 XLON 1302578293915002
2025-09-26 10:19:06 BST 23 81.8600 XLON 1302578293915003
2025-09-26 10:19:06 BST 56 81.8600 XLON 1302578293915004
2025-09-26 10:19:06 BST 23 81.8600 XLON 1302578293915005
2025-09-26 10:19:06 BST 19 81.8600 XLON 1302578293915006
2025-09-26 10:23:48 BST 129 81.9800 XLON 1302578293915281
2025-09-26 10:24:04 BST 130 81.9400 XLON 1302578293915308
2025-09-26 10:25:00 BST 133 81.9400 XLON 1302578293915432
2025-09-26 10:25:22 BST 134 81.9600 XLON 1302578293915467
2025-09-26 10:26:26 BST 67 81.9400 XLON 1302578293915595
2025-09-26 10:27:09 BST 131 81.9800 XLON 1302578293915646
2025-09-26 10:29:24 BST 127 82.0200 XLON 1302578293915748
2025-09-26 10:29:40 BST 128 81.9800 XLON 1302578293915762
2025-09-26 10:29:40 BST 67 81.9800 XLON 1302578293915763
2025-09-26 10:31:14 BST 32 82.0000 XLON 1302578293915868
2025-09-26 10:31:14 BST 35 82.0000 XLON 1302578293915869
2025-09-26 10:31:15 BST 32 81.9800 XLON 1302578293915871
2025-09-26 10:31:15 BST 98 81.9800 XLON 1302578293915872
2025-09-26 10:33:00 BST 132 81.9800 XLON 1302578293915980
2025-09-26 10:34:51 BST 25 82.0200 XLON 1302578293916088
2025-09-26 10:34:51 BST 133 82.0000 XLON 1302578293916089
2025-09-26 10:36:29 BST 7 82.0200 XLON 1302578293916210
2025-09-26 10:37:30 BST 28 82.0000 XLON 1302578293916274
2025-09-26 10:37:30 BST 56 82.0000 XLON 1302578293916275
2025-09-26 10:37:30 BST 12 82.0000 XLON 1302578293916276
2025-09-26 10:40:03 BST 131 81.9800 XLON 1302578293916532
2025-09-26 10:40:03 BST 110 81.9800 XLON 1302578293916535
2025-09-26 10:40:03 BST 43 81.9800 XLON 1302578293916536
2025-09-26 10:41:00 BST 129 81.9400 XLON 1302578293916643
2025-09-26 10:42:04 BST 34 81.9000 XLON 1302578293916744
2025-09-26 10:42:04 BST 33 81.9000 XLON 1302578293916745
2025-09-26 10:42:26 BST 68 81.8800 XLON 1302578293916754
2025-09-26 10:42:26 BST 64 81.8800 XLON 1302578293916755
2025-09-26 10:45:05 BST 129 81.8800 XLON 1302578293916939
2025-09-26 10:45:05 BST 101 81.8400 XLON 1302578293916944
2025-09-26 10:45:05 BST 29 81.8400 XLON 1302578293916945
2025-09-26 10:50:45 BST 129 81.8600 XLON 1302578293917319
2025-09-26 10:50:45 BST 93 81.8600 XLON 1302578293917322
2025-09-26 10:50:45 BST 90 81.8600 XLON 1302578293917323
2025-09-26 10:50:45 BST 84 81.8600 XLON 1302578293917324
2025-09-26 10:50:45 BST 56 81.8800 XLON 1302578293917325
2025-09-26 10:50:45 BST 3 81.8800 XLON 1302578293917326
2025-09-26 10:51:43 BST 127 81.8800 XLON 1302578293917426
2025-09-26 10:54:14 BST 80 81.8800 XLON 1302578293917613
2025-09-26 10:54:41 BST 134 81.8800 XLON 1302578293917624
2025-09-26 10:55:14 BST 132 81.8800 XLON 1302578293917652
2025-09-26 10:56:55 BST 116 81.8800 XLON 1302578293917776
2025-09-26 10:56:55 BST 16 81.8800 XLON 1302578293917777
2025-09-26 10:58:51 BST 126 81.8400 XLON 1302578293917921
2025-09-26 10:58:51 BST 7 81.8400 XLON 1302578293917922
2025-09-26 10:58:58 BST 52 81.8000 XLON 1302578293917927
2025-09-26 10:58:58 BST 81 81.8000 XLON 1302578293917928
2025-09-26 11:00:43 BST 131 81.8800 XLON 1302578293918166
2025-09-26 11:04:25 BST 28 81.8600 XLON 1302578293918487
2025-09-26 11:04:25 BST 30 81.8600 XLON 1302578293918488
2025-09-26 11:04:25 BST 29 81.8600 XLON 1302578293918489
2025-09-26 11:05:25 BST 128 81.8400 XLON 1302578293918573
2025-09-26 11:06:57 BST 54 81.8000 XLON 1302578293918684
2025-09-26 11:06:57 BST 74 81.8000 XLON 1302578293918685
2025-09-26 11:07:56 BST 130 81.8200 XLON 1302578293918746
2025-09-26 11:12:24 BST 133 81.8600 XLON 1302578293918957
2025-09-26 11:12:24 BST 81 81.8600 XLON 1302578293918959
2025-09-26 11:13:35 BST 131 81.8600 XLON 1302578293919056
2025-09-26 11:19:43 BST 130 81.8200 XLON 1302578293919531
2025-09-26 11:24:02 BST 110 81.8000 XLON 1302578293919811
2025-09-26 11:24:16 BST 51 81.7800 XLON 1302578293919823
2025-09-26 11:24:16 BST 78 81.7800 XLON 1302578293919824
2025-09-26 11:25:20 BST 93 81.7600 XLON 1302578293919923
2025-09-26 11:25:20 BST 81 81.7600 XLON 1302578293919924
2025-09-26 11:25:20 BST 71 81.7600 XLON 1302578293919925
2025-09-26 11:25:20 BST 30 81.7600 XLON 1302578293919926
2025-09-26 11:25:20 BST 51 81.7600 XLON 1302578293919927
2025-09-26 11:25:57 BST 129 81.7200 XLON 1302578293919989
2025-09-26 11:26:00 BST 134 81.6800 XLON 1302578293920001
2025-09-26 11:28:12 BST 8 81.7000 XLON 1302578293920149
2025-09-26 11:29:19 BST 15 81.7000 XLON 1302578293920183
2025-09-26 11:37:28 BST 74 81.7400 XLON 1302578293920629
2025-09-26 11:37:28 BST 32 81.7400 XLON 1302578293920630
2025-09-26 11:37:28 BST 59 81.7400 XLON 1302578293920631
2025-09-26 11:37:40 BST 39 81.7600 XLON 1302578293920658
2025-09-26 11:38:04 BST 116 81.7600 XLON 1302578293920664
2025-09-26 11:38:04 BST 85 81.7600 XLON 1302578293920665
2025-09-26 11:38:04 BST 56 81.7600 XLON 1302578293920666
2025-09-26 11:38:04 BST 10 81.7600 XLON 1302578293920667
2025-09-26 11:38:04 BST 28 81.7600 XLON 1302578293920668
2025-09-26 11:38:04 BST 31 81.7600 XLON 1302578293920669
2025-09-26 11:42:42 BST 133 81.7600 XLON 1302578293920984
2025-09-26 11:42:53 BST 31 81.7600 XLON 1302578293921025
2025-09-26 11:42:53 BST 8 81.7600 XLON 1302578293921026
2025-09-26 11:42:54 BST 7 81.7600 XLON 1302578293921027
2025-09-26 11:42:54 BST 12 81.7600 XLON 1302578293921028
2025-09-26 11:43:03 BST 116 81.7400 XLON 1302578293921033
2025-09-26 11:43:03 BST 90 81.7400 XLON 1302578293921034
2025-09-26 11:43:03 BST 31 81.7600 XLON 1302578293921035
2025-09-26 11:43:03 BST 89 81.7600 XLON 1302578293921036
2025-09-26 11:43:03 BST 7 81.7400 XLON 1302578293921041
2025-09-26 11:44:16 BST 31 81.7400 XLON 1302578293921097
2025-09-26 11:44:16 BST 27 81.7400 XLON 1302578293921098
2025-09-26 11:44:16 BST 116 81.7400 XLON 1302578293921099
2025-09-26 11:44:16 BST 84 81.7400 XLON 1302578293921100
2025-09-26 11:44:25 BST 134 81.7200 XLON 1302578293921116
2025-09-26 11:44:36 BST 128 81.7200 XLON 1302578293921133
2025-09-26 11:48:29 BST 104 81.8000 XLON 1302578293921300
2025-09-26 11:48:29 BST 134 81.7800 XLON 1302578293921304
2025-09-26 11:50:17 BST 129 81.8200 XLON 1302578293921459
2025-09-26 11:51:37 BST 133 81.7800 XLON 1302578293921514
2025-09-26 11:53:51 BST 133 81.8200 XLON 1302578293921648
2025-09-26 11:55:29 BST 104 81.8200 XLON 1302578293921720
2025-09-26 11:58:28 BST 7 81.8200 XLON 1302578293921898
2025-09-26 11:58:34 BST 26 81.8200 XLON 1302578293921904
2025-09-26 11:59:53 BST 23 81.8200 XLON 1302578293921960
2025-09-26 12:00:14 BST 40 81.8200 XLON 1302578293921991
2025-09-26 12:00:14 BST 93 81.8200 XLON 1302578293921992
2025-09-26 12:00:16 BST 87 81.8200 XLON 1302578293922001
2025-09-26 12:00:16 BST 38 81.8200 XLON 1302578293922002
2025-09-26 12:00:16 BST 10 81.8200 XLON 1302578293922003
2025-09-26 12:00:16 BST 21 81.8200 XLON 1302578293922004
2025-09-26 12:00:16 BST 28 81.8200 XLON 1302578293922005
2025-09-26 12:00:16 BST 10 81.8200 XLON 1302578293922006
2025-09-26 12:00:16 BST 25 81.8200 XLON 1302578293922007
2025-09-26 12:01:09 BST 134 81.7800 XLON 1302578293922056
2025-09-26 12:01:27 BST 77 81.7400 XLON 1302578293922085
2025-09-26 12:01:27 BST 55 81.7400 XLON 1302578293922086
2025-09-26 12:02:03 BST 107 81.7200 XLON 1302578293922119
2025-09-26 12:02:03 BST 23 81.7200 XLON 1302578293922120
2025-09-26 12:03:35 BST 134 81.7200 XLON 1302578293922232
2025-09-26 12:05:58 BST 106 81.7600 XLON 1302578293922359
2025-09-26 12:05:58 BST 23 81.7600 XLON 1302578293922360
2025-09-26 12:12:55 BST 131 81.9200 XLON 1302578293922859
2025-09-26 12:12:55 BST 100 81.8800 XLON 1302578293922866
2025-09-26 12:14:46 BST 72 81.9600 XLON 1302578293922977
2025-09-26 12:14:46 BST 36 81.9600 XLON 1302578293922978
2025-09-26 12:14:48 BST 84 81.9600 XLON 1302578293922979
2025-09-26 12:14:48 BST 84 81.9600 XLON 1302578293922980
2025-09-26 12:15:28 BST 52 81.9600 XLON 1302578293923032
2025-09-26 12:15:35 BST 1 81.9600 XLON 1302578293923033
2025-09-26 12:15:36 BST 48 81.9600 XLON 1302578293923034
2025-09-26 12:16:23 BST 71 81.9600 XLON 1302578293923065
2025-09-26 12:16:24 BST 134 81.9200 XLON 1302578293923074
2025-09-26 12:16:24 BST 28 81.8800 XLON 1302578293923084
2025-09-26 12:17:28 BST 131 81.9200 XLON 1302578293923139
2025-09-26 12:17:28 BST 104 81.8800 XLON 1302578293923143
2025-09-26 12:18:16 BST 134 81.9200 XLON 1302578293923169
2025-09-26 12:19:52 BST 131 81.9200 XLON 1302578293923234
2025-09-26 12:19:55 BST 28 81.8800 XLON 1302578293923255
2025-09-26 12:20:03 BST 129 81.8400 XLON 1302578293923263
2025-09-26 12:25:17 BST 134 81.8600 XLON 1302578293923486
2025-09-26 12:26:33 BST 47 81.8600 XLON 1302578293923620
2025-09-26 12:26:33 BST 87 81.8600 XLON 1302578293923621
2025-09-26 12:29:40 BST 132 81.8200 XLON 1302578293923836
2025-09-26 12:31:44 BST 129 81.8400 XLON 1302578293924083
2025-09-26 12:32:14 BST 128 81.7800 XLON 1302578293924122
2025-09-26 12:33:55 BST 132 81.8800 XLON 1302578293924200
2025-09-26 12:36:24 BST 131 81.8800 XLON 1302578293924391
2025-09-26 12:37:00 BST 133 81.8400 XLON 1302578293924435
2025-09-26 12:38:44 BST 132 81.7800 XLON 1302578293924549
2025-09-26 12:39:50 BST 129 81.7400 XLON 1302578293924647
2025-09-26 12:40:24 BST 134 81.6800 XLON 1302578293924703
2025-09-26 12:41:30 BST 55 81.6400 XLON 1302578293924769
2025-09-26 12:41:30 BST 77 81.6400 XLON 1302578293924770
2025-09-26 12:46:00 BST 134 81.6000 XLON 1302578293925015
2025-09-26 12:48:04 BST 134 81.5800 XLON 1302578293925173
2025-09-26 12:48:04 BST 132 81.5400 XLON 1302578293925184
2025-09-26 12:48:04 BST 129 81.5000 XLON 1302578293925195
2025-09-26 12:48:05 BST 133 81.5000 XLON 1302578293925214
2025-09-26 12:52:56 BST 127 81.6200 XLON 1302578293925622
2025-09-26 12:52:59 BST 129 81.5800 XLON 1302578293925629
2025-09-26 12:54:34 BST 128 81.6000 XLON 1302578293925734
2025-09-26 12:55:44 BST 129 81.6400 XLON 1302578293925805
2025-09-26 12:55:45 BST 130 81.6000 XLON 1302578293925812
2025-09-26 12:57:22 BST 128 81.6200 XLON 1302578293925907
2025-09-26 12:58:15 BST 134 81.6600 XLON 1302578293925988
2025-09-26 12:59:38 BST 106 81.6600 XLON 1302578293926078
2025-09-26 12:59:38 BST 23 81.6600 XLON 1302578293926079
2025-09-26 13:00:06 BST 128 81.6200 XLON 1302578293926200
2025-09-26 13:00:06 BST 134 81.5800 XLON 1302578293926203
2025-09-26 13:00:51 BST 128 81.6000 XLON 1302578293926242
2025-09-26 13:01:30 BST 60 81.6000 XLON 1302578293926271
2025-09-26 13:01:30 BST 67 81.6000 XLON 1302578293926272
2025-09-26 13:02:17 BST 133 81.6400 XLON 1302578293926329
2025-09-26 13:02:53 BST 134 81.6000 XLON 1302578293926346
2025-09-26 13:09:35 BST 127 81.7200 XLON 1302578293926848
2025-09-26 13:10:07 BST 128 81.7600 XLON 1302578293926897
2025-09-26 13:11:32 BST 130 81.7200 XLON 1302578293927009
2025-09-26 13:12:20 BST 130 81.7200 XLON 1302578293927074
2025-09-26 13:15:47 BST 131 81.7400 XLON 1302578293927261
2025-09-26 13:19:04 BST 87 81.8000 XLON 1302578293927537
2025-09-26 13:19:04 BST 29 81.8000 XLON 1302578293927538
2025-09-26 13:20:04 BST 78 81.8000 XLON 1302578293927644
2025-09-26 13:20:44 BST 87 81.8000 XLON 1302578293927698
2025-09-26 13:20:44 BST 41 81.8000 XLON 1302578293927699
2025-09-26 13:21:13 BST 127 81.7800 XLON 1302578293927740
2025-09-26 13:21:14 BST 131 81.7400 XLON 1302578293927747
2025-09-26 13:25:59 BST 87 81.7800 XLON 1302578293928034
2025-09-26 13:26:09 BST 59 81.8000 XLON 1302578293928047
2025-09-26 13:26:09 BST 31 81.8000 XLON 1302578293928048
2025-09-26 13:26:09 BST 13 81.8000 XLON 1302578293928049
2025-09-26 13:26:09 BST 28 81.8000 XLON 1302578293928050
2025-09-26 13:26:09 BST 87 81.8000 XLON 1302578293928051
2025-09-26 13:26:09 BST 68 81.8000 XLON 1302578293928052
2025-09-26 13:26:09 BST 10 81.8000 XLON 1302578293928053
2025-09-26 13:26:09 BST 30 81.8000 XLON 1302578293928054
2025-09-26 13:26:46 BST 132 81.8000 XLON 1302578293928100
2025-09-26 13:33:05 BST 87 81.9400 XLON 1302578293928830
2025-09-26 13:33:05 BST 23 81.9400 XLON 1302578293928831
2025-09-26 13:33:05 BST 96 81.9400 XLON 1302578293928832
2025-09-26 13:33:53 BST 109 81.9400 XLON 1302578293928907
2025-09-26 13:33:53 BST 42 81.9400 XLON 1302578293928908
2025-09-26 13:33:53 BST 78 81.9400 XLON 1302578293928909
2025-09-26 13:35:27 BST 84 82.1000 XLON 1302578293929146
2025-09-26 13:35:27 BST 24 82.1000 XLON 1302578293929147
2025-09-26 13:35:29 BST 5 82.1000 XLON 1302578293929156
2025-09-26 13:35:34 BST 63 82.1000 XLON 1302578293929166
2025-09-26 13:35:34 BST 24 82.1000 XLON 1302578293929167
2025-09-26 13:35:38 BST 65 82.1000 XLON 1302578293929169
2025-09-26 13:35:41 BST 65 82.1000 XLON 1302578293929172
2025-09-26 13:37:03 BST 128 82.1000 XLON 1302578293929292
2025-09-26 13:37:27 BST 127 82.1200 XLON 1302578293929413
2025-09-26 13:37:58 BST 130 82.0800 XLON 1302578293929494
2025-09-26 13:39:46 BST 74 82.1000 XLON 1302578293929758
2025-09-26 13:39:46 BST 28 82.1000 XLON 1302578293929759
2025-09-26 13:40:16 BST 93 82.1200 XLON 1302578293929809
2025-09-26 13:40:54 BST 50 82.1000 XLON 1302578293929899
2025-09-26 13:41:26 BST 131 82.0800 XLON 1302578293929965
2025-09-26 13:42:37 BST 15 82.1000 XLON 1302578293930079
2025-09-26 13:42:38 BST 32 82.1000 XLON 1302578293930080
2025-09-26 13:44:14 BST 131 82.1600 XLON 1302578293930253
2025-09-26 13:44:25 BST 60 82.1600 XLON 1302578293930280
2025-09-26 13:44:25 BST 19 82.1600 XLON 1302578293930281
2025-09-26 13:44:40 BST 90 82.1400 XLON 1302578293930337
2025-09-26 13:44:56 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-26 08:39:16 BST 127 81.5800 XLON 1302578293905992
2025-09-26 08:39:25 BST 127 81.5800 XLON 1302578293906011
2025-09-26 08:46:21 BST 109 81.8400 XLON 1302578293907043
2025-09-26 08:46:21 BST 24 81.8400 XLON 1302578293907044
2025-09-26 08:48:22 BST 131 81.9200 XLON 1302578293907246
2025-09-26 08:48:23 BST 128 81.8800 XLON 1302578293907254
2025-09-26 08:49:07 BST 134 81.8400 XLON 1302578293907322
2025-09-26 08:53:09 BST 129 81.9600 XLON 1302578293907649
2025-09-26 08:56:13 BST 134 82.1200 XLON 1302578293907930
2025-09-26 08:56:15 BST 47 82.0800 XLON 1302578293907932
2025-09-26 08:56:15 BST 80 82.0800 XLON 1302578293907933
2025-09-26 08:56:25 BST 79 82.0400 XLON 1302578293907949
2025-09-26 08:56:25 BST 49 82.0400 XLON 1302578293907950
2025-09-26 08:56:54 BST 133 82.0400 XLON 1302578293908027
2025-09-26 08:58:00 BST 134 82.0800 XLON 1302578293908066
2025-09-26 09:00:37 BST 128 82.0400 XLON 1302578293908301
2025-09-26 09:00:53 BST 133 81.9800 XLON 1302578293908343
2025-09-26 09:01:16 BST 133 81.9400 XLON 1302578293908395
2025-09-26 09:01:55 BST 128 81.8800 XLON 1302578293908456
2025-09-26 09:04:43 BST 124 81.9600 XLON 1302578293908755
2025-09-26 09:04:43 BST 6 81.9600 XLON 1302578293908756
2025-09-26 09:09:30 BST 128 82.0000 XLON 1302578293909337
2025-09-26 09:09:30 BST 80 82.0000 XLON 1302578293909341
2025-09-26 09:09:30 BST 74 82.0000 XLON 1302578293909342
2025-09-26 09:09:30 BST 47 82.0000 XLON 1302578293909343
2025-09-26 09:09:30 BST 73 82.0000 XLON 1302578293909344
2025-09-26 09:13:40 BST 134 82.0000 XLON 1302578293909585
2025-09-26 09:15:23 BST 15 82.0000 XLON 1302578293909754
2025-09-26 09:15:45 BST 118 82.0000 XLON 1302578293909790
2025-09-26 09:15:48 BST 74 82.0000 XLON 1302578293909795
2025-09-26 09:15:48 BST 16 82.0000 XLON 1302578293909796
2025-09-26 09:15:48 BST 85 82.0000 XLON 1302578293909797
2025-09-26 09:15:48 BST 28 82.0000 XLON 1302578293909798
2025-09-26 09:15:48 BST 83 82.0000 XLON 1302578293909799
2025-09-26 09:15:48 BST 27 82.0000 XLON 1302578293909800
2025-09-26 09:15:48 BST 1 82.0000 XLON 1302578293909801
2025-09-26 09:16:39 BST 55 82.0000 XLON 1302578293909882
2025-09-26 09:16:39 BST 72 82.0000 XLON 1302578293909883
2025-09-26 09:17:51 BST 129 81.9600 XLON 1302578293910003
2025-09-26 09:20:36 BST 134 81.9800 XLON 1302578293910198
2025-09-26 09:21:11 BST 130 81.9200 XLON 1302578293910267
2025-09-26 09:23:55 BST 32 81.9400 XLON 1302578293910443
2025-09-26 09:24:10 BST 130 81.9200 XLON 1302578293910450
2025-09-26 09:24:43 BST 128 81.9200 XLON 1302578293910515
2025-09-26 09:25:19 BST 109 81.9000 XLON 1302578293910563
2025-09-26 09:25:19 BST 23 81.9000 XLON 1302578293910564
2025-09-26 09:27:00 BST 127 81.9000 XLON 1302578293910670
2025-09-26 09:31:40 BST 132 81.9000 XLON 1302578293910994
2025-09-26 09:32:09 BST 35 81.8800 XLON 1302578293911030
2025-09-26 09:35:05 BST 111 81.8600 XLON 1302578293911188
2025-09-26 09:35:05 BST 23 81.8600 XLON 1302578293911189
2025-09-26 09:36:13 BST 31 81.8400 XLON 1302578293911278
2025-09-26 09:36:35 BST 80 81.8400 XLON 1302578293911315
2025-09-26 09:36:35 BST 93 81.8400 XLON 1302578293911316
2025-09-26 09:36:35 BST 26 81.8400 XLON 1302578293911317
2025-09-26 09:36:35 BST 60 81.8400 XLON 1302578293911318
2025-09-26 09:37:20 BST 106 81.8400 XLON 1302578293911382
2025-09-26 09:37:20 BST 23 81.8400 XLON 1302578293911383
2025-09-26 09:38:31 BST 26 81.8800 XLON 1302578293911432
2025-09-26 09:38:31 BST 93 81.8800 XLON 1302578293911433
2025-09-26 09:38:31 BST 56 81.8800 XLON 1302578293911434
2025-09-26 09:39:44 BST 93 81.8800 XLON 1302578293911555
2025-09-26 09:39:44 BST 26 81.8800 XLON 1302578293911556
2025-09-26 09:39:44 BST 56 81.8800 XLON 1302578293911557
2025-09-26 09:39:44 BST 118 81.8800 XLON 1302578293911558
2025-09-26 09:40:53 BST 133 81.8400 XLON 1302578293911619
2025-09-26 09:41:12 BST 133 81.8000 XLON 1302578293911655
2025-09-26 09:42:54 BST 128 81.8600 XLON 1302578293911776
2025-09-26 09:45:12 BST 134 81.8600 XLON 1302578293911978
2025-09-26 09:45:44 BST 133 81.8200 XLON 1302578293912016
2025-09-26 09:46:27 BST 57 81.7800 XLON 1302578293912162
2025-09-26 09:46:27 BST 75 81.7800 XLON 1302578293912163
2025-09-26 09:50:46 BST 129 81.7600 XLON 1302578293912571
2025-09-26 09:50:58 BST 28 81.7200 XLON 1302578293912602
2025-09-26 09:50:58 BST 104 81.7200 XLON 1302578293912603
2025-09-26 09:55:34 BST 83 81.7600 XLON 1302578293912840
2025-09-26 09:55:34 BST 33 81.7600 XLON 1302578293912841
2025-09-26 09:55:34 BST 11 81.7600 XLON 1302578293912842
2025-09-26 09:55:35 BST 134 81.7200 XLON 1302578293912850
2025-09-26 09:56:29 BST 129 81.6800 XLON 1302578293912908
2025-09-26 09:56:29 BST 134 81.6400 XLON 1302578293912920
2025-09-26 09:57:20 BST 134 81.6200 XLON 1302578293913034
2025-09-26 09:57:24 BST 130 81.5800 XLON 1302578293913050
2025-09-26 09:57:27 BST 130 81.5400 XLON 1302578293913055
2025-09-26 09:57:35 BST 99 81.5200 XLON 1302578293913080
2025-09-26 09:57:35 BST 30 81.5200 XLON 1302578293913081
2025-09-26 09:58:25 BST 133 81.5200 XLON 1302578293913159
2025-09-26 10:02:01 BST 131 81.5200 XLON 1302578293913589
2025-09-26 10:09:48 BST 55 81.6600 XLON 1302578293914381
2025-09-26 10:09:48 BST 12 81.6600 XLON 1302578293914382
2025-09-26 10:10:24 BST 26 81.6600 XLON 1302578293914447
2025-09-26 10:11:00 BST 56 81.6800 XLON 1302578293914470
2025-09-26 10:11:00 BST 11 81.6800 XLON 1302578293914471
2025-09-26 10:13:28 BST 42 81.8000 XLON 1302578293914610
2025-09-26 10:13:28 BST 93 81.8000 XLON 1302578293914611
2025-09-26 10:13:28 BST 23 81.8000 XLON 1302578293914612
2025-09-26 10:13:38 BST 48 81.8000 XLON 1302578293914620
2025-09-26 10:13:38 BST 20 81.8000 XLON 1302578293914621
2025-09-26 10:17:58 BST 80 81.8800 XLON 1302578293914919
2025-09-26 10:17:58 BST 73 81.8800 XLON 1302578293914920
2025-09-26 10:17:58 BST 28 81.8800 XLON 1302578293914921
2025-09-26 10:19:06 BST 132 81.8600 XLON 1302578293914995
2025-09-26 10:19:06 BST 110 81.8400 XLON 1302578293915000
2025-09-26 10:19:06 BST 2 81.8400 XLON 1302578293915001
2025-09-26 10:19:06 BST 93 81.8600 XLON 1302578293915002
2025-09-26 10:19:06 BST 23 81.8600 XLON 1302578293915003
2025-09-26 10:19:06 BST 56 81.8600 XLON 1302578293915004
2025-09-26 10:19:06 BST 23 81.8600 XLON 1302578293915005
2025-09-26 10:19:06 BST 19 81.8600 XLON 1302578293915006
2025-09-26 10:23:48 BST 129 81.9800 XLON 1302578293915281
2025-09-26 10:24:04 BST 130 81.9400 XLON 1302578293915308
2025-09-26 10:25:00 BST 133 81.9400 XLON 1302578293915432
2025-09-26 10:25:22 BST 134 81.9600 XLON 1302578293915467
2025-09-26 10:26:26 BST 67 81.9400 XLON 1302578293915595
2025-09-26 10:27:09 BST 131 81.9800 XLON 1302578293915646
2025-09-26 10:29:24 BST 127 82.0200 XLON 1302578293915748
2025-09-26 10:29:40 BST 128 81.9800 XLON 1302578293915762
2025-09-26 10:29:40 BST 67 81.9800 XLON 1302578293915763
2025-09-26 10:31:14 BST 32 82.0000 XLON 1302578293915868
2025-09-26 10:31:14 BST 35 82.0000 XLON 1302578293915869
2025-09-26 10:31:15 BST 32 81.9800 XLON 1302578293915871
2025-09-26 10:31:15 BST 98 81.9800 XLON 1302578293915872
2025-09-26 10:33:00 BST 132 81.9800 XLON 1302578293915980
2025-09-26 10:34:51 BST 25 82.0200 XLON 1302578293916088
2025-09-26 10:34:51 BST 133 82.0000 XLON 1302578293916089
2025-09-26 10:36:29 BST 7 82.0200 XLON 1302578293916210
2025-09-26 10:37:30 BST 28 82.0000 XLON 1302578293916274
2025-09-26 10:37:30 BST 56 82.0000 XLON 1302578293916275
2025-09-26 10:37:30 BST 12 82.0000 XLON 1302578293916276
2025-09-26 10:40:03 BST 131 81.9800 XLON 1302578293916532
2025-09-26 10:40:03 BST 110 81.9800 XLON 1302578293916535
2025-09-26 10:40:03 BST 43 81.9800 XLON 1302578293916536
2025-09-26 10:41:00 BST 129 81.9400 XLON 1302578293916643
2025-09-26 10:42:04 BST 34 81.9000 XLON 1302578293916744
2025-09-26 10:42:04 BST 33 81.9000 XLON 1302578293916745
2025-09-26 10:42:26 BST 68 81.8800 XLON 1302578293916754
2025-09-26 10:42:26 BST 64 81.8800 XLON 1302578293916755
2025-09-26 10:45:05 BST 129 81.8800 XLON 1302578293916939
2025-09-26 10:45:05 BST 101 81.8400 XLON 1302578293916944
2025-09-26 10:45:05 BST 29 81.8400 XLON 1302578293916945
2025-09-26 10:50:45 BST 129 81.8600 XLON 1302578293917319
2025-09-26 10:50:45 BST 93 81.8600 XLON 1302578293917322
2025-09-26 10:50:45 BST 90 81.8600 XLON 1302578293917323
2025-09-26 10:50:45 BST 84 81.8600 XLON 1302578293917324
2025-09-26 10:50:45 BST 56 81.8800 XLON 1302578293917325
2025-09-26 10:50:45 BST 3 81.8800 XLON 1302578293917326
2025-09-26 10:51:43 BST 127 81.8800 XLON 1302578293917426
2025-09-26 10:54:14 BST 80 81.8800 XLON 1302578293917613
2025-09-26 10:54:41 BST 134 81.8800 XLON 1302578293917624
2025-09-26 10:55:14 BST 132 81.8800 XLON 1302578293917652
2025-09-26 10:56:55 BST 116 81.8800 XLON 1302578293917776
2025-09-26 10:56:55 BST 16 81.8800 XLON 1302578293917777
2025-09-26 10:58:51 BST 126 81.8400 XLON 1302578293917921
2025-09-26 10:58:51 BST 7 81.8400 XLON 1302578293917922
2025-09-26 10:58:58 BST 52 81.8000 XLON 1302578293917927
2025-09-26 10:58:58 BST 81 81.8000 XLON 1302578293917928
2025-09-26 11:00:43 BST 131 81.8800 XLON 1302578293918166
2025-09-26 11:04:25 BST 28 81.8600 XLON 1302578293918487
2025-09-26 11:04:25 BST 30 81.8600 XLON 1302578293918488
2025-09-26 11:04:25 BST 29 81.8600 XLON 1302578293918489
2025-09-26 11:05:25 BST 128 81.8400 XLON 1302578293918573
2025-09-26 11:06:57 BST 54 81.8000 XLON 1302578293918684
2025-09-26 11:06:57 BST 74 81.8000 XLON 1302578293918685
2025-09-26 11:07:56 BST 130 81.8200 XLON 1302578293918746
2025-09-26 11:12:24 BST 133 81.8600 XLON 1302578293918957
2025-09-26 11:12:24 BST 81 81.8600 XLON 1302578293918959
2025-09-26 11:13:35 BST 131 81.8600 XLON 1302578293919056
2025-09-26 11:19:43 BST 130 81.8200 XLON 1302578293919531
2025-09-26 11:24:02 BST 110 81.8000 XLON 1302578293919811
2025-09-26 11:24:16 BST 51 81.7800 XLON 1302578293919823
2025-09-26 11:24:16 BST 78 81.7800 XLON 1302578293919824
2025-09-26 11:25:20 BST 93 81.7600 XLON 1302578293919923
2025-09-26 11:25:20 BST 81 81.7600 XLON 1302578293919924
2025-09-26 11:25:20 BST 71 81.7600 XLON 1302578293919925
2025-09-26 11:25:20 BST 30 81.7600 XLON 1302578293919926
2025-09-26 11:25:20 BST 51 81.7600 XLON 1302578293919927
2025-09-26 11:25:57 BST 129 81.7200 XLON 1302578293919989
2025-09-26 11:26:00 BST 134 81.6800 XLON 1302578293920001
2025-09-26 11:28:12 BST 8 81.7000 XLON 1302578293920149
2025-09-26 11:29:19 BST 15 81.7000 XLON 1302578293920183
2025-09-26 11:37:28 BST 74 81.7400 XLON 1302578293920629
2025-09-26 11:37:28 BST 32 81.7400 XLON 1302578293920630
2025-09-26 11:37:28 BST 59 81.7400 XLON 1302578293920631
2025-09-26 11:37:40 BST 39 81.7600 XLON 1302578293920658
2025-09-26 11:38:04 BST 116 81.7600 XLON 1302578293920664
2025-09-26 11:38:04 BST 85 81.7600 XLON 1302578293920665
2025-09-26 11:38:04 BST 56 81.7600 XLON 1302578293920666
2025-09-26 11:38:04 BST 10 81.7600 XLON 1302578293920667
2025-09-26 11:38:04 BST 28 81.7600 XLON 1302578293920668
2025-09-26 11:38:04 BST 31 81.7600 XLON 1302578293920669
2025-09-26 11:42:42 BST 133 81.7600 XLON 1302578293920984
2025-09-26 11:42:53 BST 31 81.7600 XLON 1302578293921025
2025-09-26 11:42:53 BST 8 81.7600 XLON 1302578293921026
2025-09-26 11:42:54 BST 7 81.7600 XLON 1302578293921027
2025-09-26 11:42:54 BST 12 81.7600 XLON 1302578293921028
2025-09-26 11:43:03 BST 116 81.7400 XLON 1302578293921033
2025-09-26 11:43:03 BST 90 81.7400 XLON 1302578293921034
2025-09-26 11:43:03 BST 31 81.7600 XLON 1302578293921035
2025-09-26 11:43:03 BST 89 81.7600 XLON 1302578293921036
2025-09-26 11:43:03 BST 7 81.7400 XLON 1302578293921041
2025-09-26 11:44:16 BST 31 81.7400 XLON 1302578293921097
2025-09-26 11:44:16 BST 27 81.7400 XLON 1302578293921098
2025-09-26 11:44:16 BST 116 81.7400 XLON 1302578293921099
2025-09-26 11:44:16 BST 84 81.7400 XLON 1302578293921100
2025-09-26 11:44:25 BST 134 81.7200 XLON 1302578293921116
2025-09-26 11:44:36 BST 128 81.7200 XLON 1302578293921133
2025-09-26 11:48:29 BST 104 81.8000 XLON 1302578293921300
2025-09-26 11:48:29 BST 134 81.7800 XLON 1302578293921304
2025-09-26 11:50:17 BST 129 81.8200 XLON 1302578293921459
2025-09-26 11:51:37 BST 133 81.7800 XLON 1302578293921514
2025-09-26 11:53:51 BST 133 81.8200 XLON 1302578293921648
2025-09-26 11:55:29 BST 104 81.8200 XLON 1302578293921720
2025-09-26 11:58:28 BST 7 81.8200 XLON 1302578293921898
2025-09-26 11:58:34 BST 26 81.8200 XLON 1302578293921904
2025-09-26 11:59:53 BST 23 81.8200 XLON 1302578293921960
2025-09-26 12:00:14 BST 40 81.8200 XLON 1302578293921991
2025-09-26 12:00:14 BST 93 81.8200 XLON 1302578293921992
2025-09-26 12:00:16 BST 87 81.8200 XLON 1302578293922001
2025-09-26 12:00:16 BST 38 81.8200 XLON 1302578293922002
2025-09-26 12:00:16 BST 10 81.8200 XLON 1302578293922003
2025-09-26 12:00:16 BST 21 81.8200 XLON 1302578293922004
2025-09-26 12:00:16 BST 28 81.8200 XLON 1302578293922005
2025-09-26 12:00:16 BST 10 81.8200 XLON 1302578293922006
2025-09-26 12:00:16 BST 25 81.8200 XLON 1302578293922007
2025-09-26 12:01:09 BST 134 81.7800 XLON 1302578293922056
2025-09-26 12:01:27 BST 77 81.7400 XLON 1302578293922085
2025-09-26 12:01:27 BST 55 81.7400 XLON 1302578293922086
2025-09-26 12:02:03 BST 107 81.7200 XLON 1302578293922119
2025-09-26 12:02:03 BST 23 81.7200 XLON 1302578293922120
2025-09-26 12:03:35 BST 134 81.7200 XLON 1302578293922232
2025-09-26 12:05:58 BST 106 81.7600 XLON 1302578293922359
2025-09-26 12:05:58 BST 23 81.7600 XLON 1302578293922360
2025-09-26 12:12:55 BST 131 81.9200 XLON 1302578293922859
2025-09-26 12:12:55 BST 100 81.8800 XLON 1302578293922866
2025-09-26 12:14:46 BST 72 81.9600 XLON 1302578293922977
2025-09-26 12:14:46 BST 36 81.9600 XLON 1302578293922978
2025-09-26 12:14:48 BST 84 81.9600 XLON 1302578293922979
2025-09-26 12:14:48 BST 84 81.9600 XLON 1302578293922980
2025-09-26 12:15:28 BST 52 81.9600 XLON 1302578293923032
2025-09-26 12:15:35 BST 1 81.9600 XLON 1302578293923033
2025-09-26 12:15:36 BST 48 81.9600 XLON 1302578293923034
2025-09-26 12:16:23 BST 71 81.9600 XLON 1302578293923065
2025-09-26 12:16:24 BST 134 81.9200 XLON 1302578293923074
2025-09-26 12:16:24 BST 28 81.8800 XLON 1302578293923084
2025-09-26 12:17:28 BST 131 81.9200 XLON 1302578293923139
2025-09-26 12:17:28 BST 104 81.8800 XLON 1302578293923143
2025-09-26 12:18:16 BST 134 81.9200 XLON 1302578293923169
2025-09-26 12:19:52 BST 131 81.9200 XLON 1302578293923234
2025-09-26 12:19:55 BST 28 81.8800 XLON 1302578293923255
2025-09-26 12:20:03 BST 129 81.8400 XLON 1302578293923263
2025-09-26 12:25:17 BST 134 81.8600 XLON 1302578293923486
2025-09-26 12:26:33 BST 47 81.8600 XLON 1302578293923620
2025-09-26 12:26:33 BST 87 81.8600 XLON 1302578293923621
2025-09-26 12:29:40 BST 132 81.8200 XLON 1302578293923836
2025-09-26 12:31:44 BST 129 81.8400 XLON 1302578293924083
2025-09-26 12:32:14 BST 128 81.7800 XLON 1302578293924122
2025-09-26 12:33:55 BST 132 81.8800 XLON 1302578293924200
2025-09-26 12:36:24 BST 131 81.8800 XLON 1302578293924391
2025-09-26 12:37:00 BST 133 81.8400 XLON 1302578293924435
2025-09-26 12:38:44 BST 132 81.7800 XLON 1302578293924549
2025-09-26 12:39:50 BST 129 81.7400 XLON 1302578293924647
2025-09-26 12:40:24 BST 134 81.6800 XLON 1302578293924703
2025-09-26 12:41:30 BST 55 81.6400 XLON 1302578293924769
2025-09-26 12:41:30 BST 77 81.6400 XLON 1302578293924770
2025-09-26 12:46:00 BST 134 81.6000 XLON 1302578293925015
2025-09-26 12:48:04 BST 134 81.5800 XLON 1302578293925173
2025-09-26 12:48:04 BST 132 81.5400 XLON 1302578293925184
2025-09-26 12:48:04 BST 129 81.5000 XLON 1302578293925195
2025-09-26 12:48:05 BST 133 81.5000 XLON 1302578293925214
2025-09-26 12:52:56 BST 127 81.6200 XLON 1302578293925622
2025-09-26 12:52:59 BST 129 81.5800 XLON 1302578293925629
2025-09-26 12:54:34 BST 128 81.6000 XLON 1302578293925734
2025-09-26 12:55:44 BST 129 81.6400 XLON 1302578293925805
2025-09-26 12:55:45 BST 130 81.6000 XLON 1302578293925812
2025-09-26 12:57:22 BST 128 81.6200 XLON 1302578293925907
2025-09-26 12:58:15 BST 134 81.6600 XLON 1302578293925988
2025-09-26 12:59:38 BST 106 81.6600 XLON 1302578293926078
2025-09-26 12:59:38 BST 23 81.6600 XLON 1302578293926079
2025-09-26 13:00:06 BST 128 81.6200 XLON 1302578293926200
2025-09-26 13:00:06 BST 134 81.5800 XLON 1302578293926203
2025-09-26 13:00:51 BST 128 81.6000 XLON 1302578293926242
2025-09-26 13:01:30 BST 60 81.6000 XLON 1302578293926271
2025-09-26 13:01:30 BST 67 81.6000 XLON 1302578293926272
2025-09-26 13:02:17 BST 133 81.6400 XLON 1302578293926329
2025-09-26 13:02:53 BST 134 81.6000 XLON 1302578293926346
2025-09-26 13:09:35 BST 127 81.7200 XLON 1302578293926848
2025-09-26 13:10:07 BST 128 81.7600 XLON 1302578293926897
2025-09-26 13:11:32 BST 130 81.7200 XLON 1302578293927009
2025-09-26 13:12:20 BST 130 81.7200 XLON 1302578293927074
2025-09-26 13:15:47 BST 131 81.7400 XLON 1302578293927261
2025-09-26 13:19:04 BST 87 81.8000 XLON 1302578293927537
2025-09-26 13:19:04 BST 29 81.8000 XLON 1302578293927538
2025-09-26 13:20:04 BST 78 81.8000 XLON 1302578293927644
2025-09-26 13:20:44 BST 87 81.8000 XLON 1302578293927698
2025-09-26 13:20:44 BST 41 81.8000 XLON 1302578293927699
2025-09-26 13:21:13 BST 127 81.7800 XLON 1302578293927740
2025-09-26 13:21:14 BST 131 81.7400 XLON 1302578293927747
2025-09-26 13:25:59 BST 87 81.7800 XLON 1302578293928034
2025-09-26 13:26:09 BST 59 81.8000 XLON 1302578293928047
2025-09-26 13:26:09 BST 31 81.8000 XLON 1302578293928048
2025-09-26 13:26:09 BST 13 81.8000 XLON 1302578293928049
2025-09-26 13:26:09 BST 28 81.8000 XLON 1302578293928050
2025-09-26 13:26:09 BST 87 81.8000 XLON 1302578293928051
2025-09-26 13:26:09 BST 68 81.8000 XLON 1302578293928052
2025-09-26 13:26:09 BST 10 81.8000 XLON 1302578293928053
2025-09-26 13:26:09 BST 30 81.8000 XLON 1302578293928054
2025-09-26 13:26:46 BST 132 81.8000 XLON 1302578293928100
2025-09-26 13:33:05 BST 87 81.9400 XLON 1302578293928830
2025-09-26 13:33:05 BST 23 81.9400 XLON 1302578293928831
2025-09-26 13:33:05 BST 96 81.9400 XLON 1302578293928832
2025-09-26 13:33:53 BST 109 81.9400 XLON 1302578293928907
2025-09-26 13:33:53 BST 42 81.9400 XLON 1302578293928908
2025-09-26 13:33:53 BST 78 81.9400 XLON 1302578293928909
2025-09-26 13:35:27 BST 84 82.1000 XLON 1302578293929146
2025-09-26 13:35:27 BST 24 82.1000 XLON 1302578293929147
2025-09-26 13:35:29 BST 5 82.1000 XLON 1302578293929156
2025-09-26 13:35:34 BST 63 82.1000 XLON 1302578293929166
2025-09-26 13:35:34 BST 24 82.1000 XLON 1302578293929167
2025-09-26 13:35:38 BST 65 82.1000 XLON 1302578293929169
2025-09-26 13:35:41 BST 65 82.1000 XLON 1302578293929172
2025-09-26 13:37:03 BST 128 82.1000 XLON 1302578293929292
2025-09-26 13:37:27 BST 127 82.1200 XLON 1302578293929413
2025-09-26 13:37:58 BST 130 82.0800 XLON 1302578293929494
2025-09-26 13:39:46 BST 74 82.1000 XLON 1302578293929758
2025-09-26 13:39:46 BST 28 82.1000 XLON 1302578293929759
2025-09-26 13:40:16 BST 93 82.1200 XLON 1302578293929809
2025-09-26 13:40:54 BST 50 82.1000 XLON 1302578293929899
2025-09-26 13:41:26 BST 131 82.0800 XLON 1302578293929965
2025-09-26 13:42:37 BST 15 82.1000 XLON 1302578293930079
2025-09-26 13:42:38 BST 32 82.1000 XLON 1302578293930080
2025-09-26 13:44:14 BST 131 82.1600 XLON 1302578293930253
2025-09-26 13:44:25 BST 60 82.1600 XLON 1302578293930280
2025-09-26 13:44:25 BST 19 82.1600 XLON 1302578293930281
2025-09-26 13:44:40 BST 90 82.1400 XLON 1302578293930337
2025-09-26 13:44:56 BST
Transaction Date Time (Time Zone) Volume Price (GBP) Trading Venue Transaction ID
2025-09-26 08:39:16 BST 127 81.5800 XLON 1302578293905992
2025-09-26 08:39:25 BST 127 81.5800 XLON 1302578293906011
2025-09-26 08:46:21 BST 109 81.8400 XLON 1302578293907043
2025-09-26 08:46:21 BST 24 81.8400 XLON 1302578293907044
2025-09-26 08:48:22 BST 131 81.9200 XLON 1302578293907246
2025-09-26 08:48:23 BST 128 81.8800 XLON 1302578293907254
2025-09-26 08:49:07 BST 134 81.8400 XLON 1302578293907322
2025-09-26 08:53:09 BST 129 81.9600 XLON 1302578293907649
2025-09-26 08:56:13 BST 134 82.1200 XLON 1302578293907930
2025-09-26 08:56:15 BST 47 82.0800 XLON 1302578293907932
2025-09-26 08:56:15 BST 80 82.0800 XLON 1302578293907933
2025-09-26 08:56:25 BST 79 82.0400 XLON 1302578293907949
2025-09-26 08:56:25 BST 49 82.0400 XLON 1302578293907950
2025-09-26 08:56:54 BST 133 82.0400 XLON 1302578293908027
2025-09-26 08:58:00 BST 134 82.0800 XLON 1302578293908066
2025-09-26 09:00:37 BST 128 82.0400 XLON 1302578293908301
2025-09-26 09:00:53 BST 133 81.9800 XLON 1302578293908343
2025-09-26 09:01:16 BST 133 81.9400 XLON 1302578293908395
2025-09-26 09:01:55 BST 128 81.8800 XLON 1302578293908456
2025-09-26 09:04:43 BST 124 81.9600 XLON 1302578293908755
2025-09-26 09:04:43 BST 6 81.9600 XLON 1302578293908756
2025-09-26 09:09:30 BST 128 82.0000 XLON 1302578293909337
2025-09-26 09:09:30 BST 80 82.0000 XLON 1302578293909341
2025-09-26 09:09:30 BST 74 82.0000 XLON 1302578293909342
2025-09-26 09:09:30 BST 47 82.0000 XLON 1302578293909343
2025-09-26 09:09:30 BST 73 82.0000 XLON 1302578293909344
2025-09-26 09:13:40 BST 134 82.0000 XLON 1302578293909585
2025-09-26 09:15:23 BST 15 82.0000 XLON 1302578293909754
2025-09-26 09:15:45 BST 118 82.0000 XLON 1302578293909790
2025-09-26 09:15:48 BST 74 82.0000 XLON 1302578293909795
2025-09-26 09:15:48 BST 16 82.0000 XLON 1302578293909796
2025-09-26 09:15:48 BST 85 82.0000 XLON 1302578293909797
2025-09-26 09:15:48 BST 28 82.0000 XLON 1302578293909798
2025-09-26 09:15:48 BST 83 82.0000 XLON 1302578293909799
2025-09-26 09:15:48 BST 27 82.0000 XLON 1302578293909800
2025-09-26 09:15:48 BST 1 82.0000 XLON 1302578293909801
2025-09-26 09:16:39 BST 55 82.0000 XLON 1302578293909882
2025-09-26 09:16:39 BST 72 82.0000 XLON 1302578293909883
2025-09-26 09:17:51 BST 129 81.9600 XLON 1302578293910003
2025-09-26 09:20:36 BST 134 81.9800 XLON 1302578293910198
2025-09-26 09:21:11 BST 130 81.9200 XLON 1302578293910267
2025-09-26 09:23:55 BST 32 81.9400 XLON 1302578293910443
2025-09-26 09:24:10 BST 130 81.9200 XLON 1302578293910450
2025-09-26 09:24:43 BST 128 81.9200 XLON 1302578293910515
2025-09-26 09:25:19 BST 109 81.9000 XLON 1302578293910563
2025-09-26 09:25:19 BST 23 81.9000 XLON 1302578293910564
2025-09-26 09:27:00 BST 127 81.9000 XLON 1302578293910670
2025-09-26 09:31:40 BST 132 81.9000 XLON 1302578293910994
2025-09-26 09:32:09 BST 35 81.8800 XLON 1302578293911030
2025-09-26 09:35:05 BST 111 81.8600 XLON 1302578293911188
2025-09-26 09:35:05 BST 23 81.8600 XLON 1302578293911189
2025-09-26 09:36:13 BST 31 81.8400 XLON 1302578293911278
2025-09-26 09:36:35 BST 80 81.8400 XLON 1302578293911315
2025-09-26 09:36:35 BST 93 81.8400 XLON 1302578293911316
2025-09-26 09:36:35 BST 26 81.8400 XLON 1302578293911317
2025-09-26 09:36:35 BST 60 81.8400 XLON 1302578293911318
2025-09-26 09:37:20 BST 106 81.8400 XLON 1302578293911382
2025-09-26 09:37:20 BST 23 81.8400 XLON 1302578293911383
2025-09-26 09:38:31 BST 26 81.8800 XLON 1302578293911432
2025-09-26 09:38:31 BST 93 81.8800 XLON 1302578293911433
2025-09-26 09:38:31 BST 56 81.8800 XLON 1302578293911434
2025-09-26 09:39:44 BST 93 81.8800 XLON 1302578293911555
2025-09-26 09:39:44 BST 26 81.8800 XLON 1302578293911556
2025-09-26 09:39:44 BST 56 81.8800 XLON 1302578293911557
2025-09-26 09:39:44 BST 118 81.8800 XLON 1302578293911558
2025-09-26 09:40:53 BST 133 81.8400 XLON 1302578293911619
2025-09-26 09:41:12 BST 133 81.8000 XLON 1302578293911655
2025-09-26 09:42:54 BST 128 81.8600 XLON 1302578293911776
2025-09-26 09:45:12 BST 134 81.8600 XLON 1302578293911978
2025-09-26 09:45:44 BST 133 81.8200 XLON 1302578293912016
2025-09-26 09:46:27 BST 57 81.7800 XLON 1302578293912162
2025-09-26 09:46:27 BST 75 81.7800 XLON 1302578293912163
2025-09-26 09:50:46 BST 129 81.7600 XLON 1302578293912571
2025-09-26 09:50:58 BST 28 81.7200 XLON 1302578293912602
2025-09-26 09:50:58 BST 104 81.7200 XLON 1302578293912603
2025-09-26 09:55:34 BST 83 81.7600 XLON 1302578293912840
2025-09-26 09:55:34 BST 33 81.7600 XLON 1302578293912841
2025-09-26 09:55:34 BST 11 81.7600 XLON 1302578293912842
2025-09-26 09:55:35 BST 134 81.7200 XLON 1302578293912850
2025-09-26 09:56:29 BST 129 81.6800 XLON 1302578293912908
2025-09-26 09:56:29 BST 134 81.6400 XLON 1302578293912920
2025-09-26 09:57:20 BST 134 81.6200 XLON 1302578293913034
2025-09-26 09:57:24 BST 130 81.5800 XLON 1302578293913050
2025-09-26 09:57:27 BST 130 81.5400 XLON 1302578293913055
2025-09-26 09:57:35 BST 99 81.5200 XLON 1302578293913080
2025-09-26 09:57:35 BST 30 81.5200 XLON 1302578293913081
2025-09-26 09:58:25 BST 133 81.5200 XLON 1302578293913159
2025-09-26 10:02:01 BST 131 81.5200 XLON 1302578293913589
2025-09-26 10:09:48 BST 55 81.6600 XLON 1302578293914381
2025-09-26 10:09:48 BST 12 81.6600 XLON 1302578293914382
2025-09-26 10:10:24 BST 26 81.6600 XLON 1302578293914447
2025-09-26 10:11:00 BST 56 81.6800 XLON 1302578293914470
2025-09-26 10:11:00 BST 11 81.6800 XLON 1302578293914471
2025-09-26 10:13:28 BST 42 81.8000 XLON 1302578293914610
2025-09-26 10:13:28 BST 93 81.8000 XLON 1302578293914611
2025-09-26 10:13:28 BST 23 81.8000 XLON 1302578293914612
2025-09-26 10:13:38 BST 48 81.8000 XLON 1302578293914620
2025-09-26 10:13:38 BST 20 81.8000 XLON 1302578293914621
2025-09-26 10:17:58 BST 80 81.8800 XLON 1302578293914919
2025-09-26 10:17:58 BST 73 81.8800 XLON 1302578293914920
2025-09-26 10:17:58 BST 28 81.8800 XLON 1302578293914921
2025-09-26 10:19:06 BST 132 81.8600 XLON 1302578293914995
2025-09-26 10:19:06 BST 110 81.8400 XLON 1302578293915000
2025-09-26 10:19:06 BST 2 81.8400 XLON 1302578293915001
2025-09-26 10:19:06 BST 93 81.8600 XLON 1302578293915002
2025-09-26 10:19:06 BST 23 81.8600 XLON 1302578293915003
2025-09-26 10:19:06 BST 56 81.8600 XLON 1302578293915004
2025-09-26 10:19:06 BST 23 81.8600 XLON 1302578293915005
2025-09-26 10:19:06 BST 19 81.8600 XLON 1302578293915006
2025-09-26 10:23:48 BST 129 81.9800 XLON 1302578293915281
2025-09-26 10:24:04 BST 130 81.9400 XLON 1302578293915308
2025-09-26 10:25:00 BST 133 81.9400 XLON 1302578293915432
2025-09-26 10:25:22 BST 134 81.9600 XLON 1302578293915467
2025-09-26 10:26:26 BST 67 81.9400 XLON 1302578293915595
2025-09-26 10:27:09 BST 131 81.9800 XLON 1302578293915646
2025-09-26 10:29:24 BST 127 82.0200 XLON 1302578293915748
2025-09-26 10:29:40 BST 128 81.9800 XLON 1302578293915762
2025-09-26 10:29:40 BST 67 81.9800 XLON 1302578293915763
2025-09-26 10:31:14 BST 32 82.0000 XLON 1302578293915868
2025-09-26 10:31:14 BST 35 82.0000 XLON 1302578293915869
2025-09-26 10:31:15 BST 32 81.9800 XLON 1302578293915871
2025-09-26 10:31:15 BST 98 81.9800 XLON 1302578293915872
2025-09-26 10:33:00 BST 132 81.9800 XLON 1302578293915980
2025-09-26 10:34:51 BST 25 82.0200 XLON 1302578293916088
2025-09-26 10:34:51 BST 133 82.0000 XLON 1302578293916089
2025-09-26 10:36:29 BST 7 82.0200 XLON 1302578293916210
2025-09-26 10:37:30 BST 28 82.0000 XLON 1302578293916274
2025-09-26 10:37:30 BST 56 82.0000 XLON 1302578293916275
2025-09-26 10:37:30 BST 12 82.0000 XLON 1302578293916276
2025-09-26 10:40:03 BST 131 81.9800 XLON 1302578293916532
2025-09-26 10:40:03 BST 110 81.9800 XLON 1302578293916535
2025-09-26 10:40:03 BST 43 81.9800 XLON 1302578293916536
2025-09-26 10:41:00 BST 129 81.9400 XLON 1302578293916643
2025-09-26 10:42:04 BST 34 81.9000 XLON 1302578293916744
2025-09-26 10:42:04 BST 33 81.9000 XLON 1302578293916745
2025-09-26 10:42:26 BST 68 81.8800 XLON 1302578293916754
2025-09-26 10:42:26 BST 64 81.8800 XLON 1302578293916755
2025-09-26 10:45:05 BST 129 81.8800 XLON 1302578293916939
2025-09-26 10:45:05 BST 101 81.8400 XLON 1302578293916944
2025-09-26 10:45:05 BST 29 81.8400 XLON 1302578293916945
2025-09-26 10:50:45 BST 129 81.8600 XLON 1302578293917319
2025-09-26 10:50:45 BST 93 81.8600 XLON 1302578293917322
2025-09-26 10:50:45 BST 90 81.8600 XLON 1302578293917323
2025-09-26 10:50:45 BST 84 81.8600 XLON 1302578293917324
2025-09-26 10:50:45 BST 56 81.8800 XLON 1302578293917325
2025-09-26 10:50:45 BST 3 81.8800 XLON 1302578293917326
2025-09-26 10:51:43 BST 127 81.8800 XLON 1302578293917426
2025-09-26 10:54:14 BST 80 81.8800 XLON 1302578293917613
2025-09-26 10:54:41 BST 134 81.8800 XLON 1302578293917624
2025-09-26 10:55:14 BST 132 81.8800 XLON 1302578293917652
2025-09-26 10:56:55 BST 116 81.8800 XLON 1302578293917776
2025-09-26 10:56:55 BST 16 81.8800 XLON 1302578293917777
2025-09-26 10:58:51 BST 126 81.8400 XLON 1302578293917921
2025-09-26 10:58:51 BST 7 81.8400 XLON 1302578293917922
2025-09-26 10:58:58 BST 52 81.8000 XLON 1302578293917927
2025-09-26 10:58:58 BST 81 81.8000 XLON 1302578293917928
2025-09-26 11:00:43 BST 131 81.8800 XLON 1302578293918166
2025-09-26 11:04:25 BST 28 81.8600 XLON 1302578293918487
2025-09-26 11:04:25 BST 30 81.8600 XLON 1302578293918488
2025-09-26 11:04:25 BST 29 81.8600 XLON 1302578293918489
2025-09-26 11:05:25 BST 128 81.8400 XLON 1302578293918573
2025-09-26 11:06:57 BST 54 81.8000 XLON 1302578293918684
2025-09-26 11:06:57 BST 74 81.8000 XLON 1302578293918685
2025-09-26 11:07:56 BST 130 81.8200 XLON 1302578293918746
2025-09-26 11:12:24 BST 133 81.8600 XLON 1302578293918957
2025-09-26 11:12:24 BST 81 81.8600 XLON 1302578293918959
2025-09-26 11:13:35 BST 131 81.8600 XLON 1302578293919056
2025-09-26 11:19:43 BST 130 81.8200 XLON 1302578293919531
2025-09-26 11:24:02 BST 110 81.8000 XLON 1302578293919811
2025-09-26 11:24:16 BST 51 81.7800 XLON 1302578293919823
2025-09-26 11:24:16 BST 78 81.7800 XLON 1302578293919824
2025-09-26 11:25:20 BST 93 81.7600 XLON 1302578293919923
2025-09-26 11:25:20 BST 81 81.7600 XLON 1302578293919924
2025-09-26 11:25:20 BST 71 81.7600 XLON 1302578293919925
2025-09-26 11:25:20 BST 30 81.7600 XLON 1302578293919926
2025-09-26 11:25:20 BST 51 81.7600 XLON 1302578293919927
2025-09-26 11:25:57 BST 129 81.7200 XLON 1302578293919989
2025-09-26 11:26:00 BST 134 81.6800 XLON 1302578293920001
2025-09-26 11:28:12 BST 8 81.7000 XLON 1302578293920149
2025-09-26 11:29:19 BST 15 81.7000 XLON 1302578293920183
2025-09-26 11:37:28 BST 74 81.7400 XLON 1302578293920629
2025-09-26 11:37:28 BST 32 81.7400 XLON 1302578293920630
2025-09-26 11:37:28 BST 59 81.7400 XLON 1302578293920631
2025-09-26 11:37:40 BST 39 81.7600 XLON 1302578293920658
2025-09-26 11:38:04 BST 116 81.7600 XLON 1302578293920664
2025-09-26 11:38:04 BST 85 81.7600 XLON 1302578293920665
2025-09-26 11:38:04 BST 56 81.7600 XLON 1302578293920666
2025-09-26 11:38:04 BST 10 81.7600 XLON 1302578293920667
2025-09-26 11:38:04 BST 28 81.7600 XLON 1302578293920668
2025-09-26 11:38:04 BST 31 81.7600 XLON 1302578293920669
2025-09-26 11:42:42 BST 133 81.7600 XLON 1302578293920984
2025-09-26 11:42:53 BST 31 81.7600 XLON 1302578293921025
2025-09-26 11:42:53 BST 8 81.7600 XLON 1302578293921026
2025-09-26 11:42:54 BST 7 81.7600 XLON 1302578293921027
2025-09-26 11:42:54 BST 12 81.7600 XLON 1302578293921028
2025-09-26 11:43:03 BST 116 81.7400 XLON 1302578293921033
2025-09-26 11:43:03 BST 90 81.7400 XLON 1302578293921034
2025-09-26 11:43:03 BST 31 81.7600 XLON 1302578293921035
2025-09-26 11:43:03 BST 89 81.7600 XLON 1302578293921036
2025-09-26 11:43:03 BST 7 81.7400 XLON 1302578293921041
2025-09-26 11:44:16 BST 31 81.7400 XLON 1302578293921097
2025-09-26 11:44:16 BST 27 81.7400 XLON 1302578293921098
2025-09-26 11:44:16 BST 116 81.7400 XLON 1302578293921099
2025-09-26 11:44:16 BST 84 81.7400 XLON 1302578293921100
2025-09-26 11:44:25 BST 134 81.7200 XLON 1302578293921116
2025-09-26 11:44:36 BST 128 81.7200 XLON 1302578293921133
2025-09-26 11:48:29 BST 104 81.8000 XLON 1302578293921300
2025-09-26 11:48:29 BST 134 81.7800 XLON 1302578293921304
2025-09-26 11:50:17 BST 129 81.8200 XLON 1302578293921459
2025-09-26 11:51:37 BST 133 81.7800 XLON 1302578293921514
2025-09-26 11:53:51 BST 133 81.8200 XLON 1302578293921648
2025-09-26 11:55:29 BST 104 81.8200 XLON 1302578293921720
2025-09-26 11:58:28 BST 7 81.8200 XLON 1302578293921898
2025-09-26 11:58:34 BST 26 81.8200 XLON 1302578293921904
2025-09-26 11:59:53 BST 23 81.8200 XLON 1302578293921960
2025-09-26 12:00:14 BST 40 81.8200 XLON 1302578293921991
2025-09-26 12:00:14 BST 93 81.8200 XLON 1302578293921992
2025-09-26 12:00:16 BST 87 81.8200 XLON 1302578293922001
2025-09-26 12:00:16 BST 38 81.8200 XLON 1302578293922002
2025-09-26 12:00:16 BST 10 81.8200 XLON 1302578293922003
2025-09-26 12:00:16 BST 21 81.8200 XLON 1302578293922004
2025-09-26 12:00:16 BST 28 81.8200 XLON 1302578293922005
2025-09-26 12:00:16 BST 10 81.8200 XLON 1302578293922006
2025-09-26 12:00:16 BST 25 81.8200 XLON 1302578293922007
2025-09-26 12:01:09 BST 134 81.7800 XLON 1302578293922056
2025-09-26 12:01:27 BST 77 81.7400 XLON 1302578293922085
2025-09-26 12:01:27 BST 55 81.7400 XLON 1302578293922086
2025-09-26 12:02:03 BST 107 81.7200 XLON 1302578293922119
2025-09-26 12:02:03 BST 23 81.7200 XLON 1302578293922120
2025-09-26 12:03:35 BST 134 81.7200 XLON 1302578293922232
2025-09-26 12:05:58 BST 106 81.7600 XLON 1302578293922359
2025-09-26 12:05:58 BST 23 81.7600 XLON 1302578293922360
2025-09-26 12:12:55 BST 131 81.9200 XLON 1302578293922859
2025-09-26 12:12:55 BST 100 81.8800 XLON 1302578293922866
2025-09-26 12:14:46 BST 72 81.9600 XLON 1302578293922977
2025-09-26 12:14:46 BST 36 81.9600 XLON 1302578293922978
2025-09-26 12:14:48 BST 84 81.9600 XLON 1302578293922979
2025-09-26 12:14:48 BST 84 81.9600 XLON 1302578293922980
2025-09-26 12:15:28 BST 52 81.9600 XLON 1302578293923032
2025-09-26 12:15:35 BST 1 81.9600 XLON 1302578293923033
2025-09-26 12:15:36 BST 48 81.9600 XLON 1302578293923034
2025-09-26 12:16:23 BST 71 81.9600 XLON 1302578293923065
2025-09-26 12:16:24 BST 134 81.9200 XLON 1302578293923074
2025-09-26 12:16:24 BST 28 81.8800 XLON 1302578293923084
2025-09-26 12:17:28 BST 131 81.9200 XLON 1302578293923139
2025-09-26 12:17:28 BST 104 81.8800 XLON 1302578293923143
2025-09-26 12:18:16 BST 134 81.9200 XLON 1302578293923169
2025-09-26 12:19:52 BST 131 81.9200 XLON 1302578293923234
2025-09-26 12:19:55 BST 28 81.8800 XLON 1302578293923255
2025-09-26 12:20:03 BST 129 81.8400 XLON 1302578293923263
2025-09-26 12:25:17 BST 134 81.8600 XLON 1302578293923486
2025-09-26 12:26:33 BST 47 81.8600 XLON 1302578293923620
2025-09-26 12:26:33 BST 87 81.8600 XLON 1302578293923621
2025-09-26 12:29:40 BST 132 81.8200 XLON 1302578293923836
2025-09-26 12:31:44 BST 129 81.8400 XLON 1302578293924083
2025-09-26 12:32:14 BST 128 81.7800 XLON 1302578293924122
2025-09-26 12:33:55 BST 132 81.8800 XLON 1302578293924200
2025-09-26 12:36:24 BST 131 81.8800 XLON 1302578293924391
2025-09-26 12:37:00 BST 133 81.8400 XLON 1302578293924435
2025-09-26 12:38:44 BST 132 81.7800 XLON 1302578293924549
2025-09-26 12:39:50 BST 129 81.7400 XLON 1302578293924647
2025-09-26 12:40:24 BST 134 81.6800 XLON 1302578293924703
2025-09-26 12:41:30 BST 55 81.6400 XLON 1302578293924769
2025-09-26 12:41:30 BST 77 81.6400 XLON 1302578293924770
2025-09-26 12:46:00 BST 134 81.6000 XLON 1302578293925015
2025-09-26 12:48:04 BST 134 81.5800 XLON 1302578293925173
2025-09-26 12:48:04 BST 132 81.5400 XLON 1302578293925184
2025-09-26 12:48:04 BST 129 81.5000 XLON 1302578293925195
2025-09-26 12:48:05 BST 133 81.5000 XLON 1302578293925214
2025-09-26 12:52:56 BST 127 81.6200 XLON 1302578293925622
2025-09-26 12:52:59 BST 129 81.5800 XLON 1302578293925629
2025-09-26 12:54:34 BST 128 81.6000 XLON 1302578293925734
2025-09-26 12:55:44 BST 129 81.6400 XLON 1302578293925805
2025-09-26 12:55:45 BST 130 81.6000 XLON 1302578293925812
2025-09-26 12:57:22 BST 128 81.6200 XLON 1302578293925907
2025-09-26 12:58:15 BST 134 81.6600 XLON 1302578293925988
2025-09-26 12:59:38 BST 106 81.6600 XLON 1302578293926078
2025-09-26 12:59:38 BST 23 81.6600 XLON 1302578293926079
2025-09-26 13:00:06 BST 128 81.6200 XLON 1302578293926200
2025-09-26 13:00:06 BST 134 81.5800 XLON 1302578293926203
2025-09-26 13:00:51 BST 128 81.6000 XLON 1302578293926242
2025-09-26 13:01:30 BST 60 81.6000 XLON 1302578293926271
2025-09-26 13:01:30 BST 67 81.6000 XLON 1302578293926272
2025-09-26 13:02:17 BST 133 81.6400 XLON 1302578293926329
2025-09-26 13:02:53 BST 134 81.6000 XLON 1302578293926346
2025-09-26 13:09:35 BST 127 81.7200 XLON 1302578293926848
2025-09-26 13:10:07 BST 128 81.7600 XLON 1302578293926897
2025-09-26 13:11:32 BST 130 81.7200 XLON 1302578293927009
2025-09-26 13:12:20 BST 130 81.7200 XLON 1302578293927074
2025-09-26 13:15:47 BST 131 81.7400 XLON 1302578293927261
2025-09-26 13:19:04 BST 87 81.8000 XLON 1302578293927537
2025-09-26 13:19:04 BST 29 81.8000 XLON 1302578293927538
2025-09-26 13:20:04 BST 78 81.8000 XLON 1302578293927644
2025-09-26 13:20:44 BST 87 81.8000 XLON 1302578293927698
2025-09-26 13:20:44 BST 41 81.8000 XLON 1302578293927699
2025-09-26 13:21:13 BST 127 81.7800 XLON 1302578293927740
2025-09-26 13:21:14 BST 131 81.7400 XLON 1302578293927747
2025-09-26 13:25:59 BST 87 81.7800 XLON 1302578293928034
2025-09-26 13:26:09 BST 59 81.8000 XLON 1302578293928047
2025-09-26 13:26:09 BST 31 81.8000 XLON 1302578293928048
2025-09-26 13:26:09 BST 13 81.8000 XLON 1302578293928049
2025-09-26 13:26:09 BST 28 81.8000 XLON 1302578293928050
2025-09-26 13:26:09 BST 87 81.8000 XLON 1302578293928051
2025-09-26 13:26:09 BST 68 81.8000 XLON 1302578293928052
2025-09-26 13:26:09 BST 10 81.8000 XLON 1302578293928053
2025-09-26 13:26:09 BST 30 81.8000 XLON 1302578293928054
2025-09-26 13:26:46 BST 132 81.8000 XLON 1302578293928100
2025-09-26 13:33:05 BST 87 81.9400 XLON 1302578293928830
2025-09-26 13:33:05 BST 23 81.9400 XLON 1302578293928831
2025-09-26 13:33:05 BST 96 81.9400 XLON 1302578293928832
2025-09-26 13:33:53 BST 109 81.9400 XLON 1302578293928907
2025-09-26 13:33:53 BST 42 81.9400 XLON 1302578293928908
2025-09-26 13:33:53 BST 78 81.9400 XLON 1302578293928909
2025-09-26 13:35:27 BST 84 82.1000 XLON 1302578293929146
2025-09-26 13:35:27 BST 24 82.1000 XLON 1302578293929147
2025-09-26 13:35:29 BST 5 82.1000 XLON 1302578293929156
2025-09-26 13:35:34 BST 63 82.1000 XLON 1302578293929166
2025-09-26 13:35:34 BST 24 82.1000 XLON 1302578293929167
2025-09-26 13:35:38 BST 65 82.1000 XLON 1302578293929169
2025-09-26 13:35:41 BST 65 82.1000 XLON 1302578293929172
2025-09-26 13:37:03 BST 128 82.1000 XLON 1302578293929292
2025-09-26 13:37:27 BST 127 82.1200 XLON 1302578293929413
2025-09-26 13:37:58 BST 130 82.0800 XLON 1302578293929494
2025-09-26 13:39:46 BST 74 82.1000 XLON 1302578293929758
2025-09-26 13:39:46 BST 28 82.1000 XLON 1302578293929759
2025-09-26 13:40:16 BST 93 82.1200 XLON 1302578293929809
2025-09-26 13:40:54 BST 50 82.1000 XLON 1302578293929899
2025-09-26 13:41:26 BST 131 82.0800 XLON 1302578293929965
2025-09-26 13:42:37 BST 15 82.1000 XLON 1302578293930079
2025-09-26 13:42:38 BST 32 82.1000 XLON 1302578293930080
2025-09-26 13:44:14 BST 131 82.1600 XLON 1302578293930253
2025-09-26 13:44:25 BST 60 82.1600 XLON 1302578293930280
2025-09-26 13:44:25 BST 19 82.1600 XLON 1302578293930281
2025-09-26 13:44:40 BST 90 82.1400 XLON 1302578293930337
2025-09-26 13:44:56 BST
Time (Time Zone)
Volume
Price (GBP)
Trading Venue
Transaction ID
2025-09-26
08:39:16 BST
127
81.5800
XLON
1302578293905992
2025-09-26
08:39:25 BST
127
81.5800
XLON
1302578293906011
2025-09-26
08:46:21 BST
109
81.8400
XLON
1302578293907043
2025-09-26
08:46:21 BST
24
81.8400
XLON
1302578293907044
2025-09-26
08:48:22 BST
131
81.9200
XLON
1302578293907246
2025-09-26
08:48:23 BST
128
81.8800
XLON
1302578293907254
2025-09-26
08:49:07 BST
134
81.8400
XLON
1302578293907322
2025-09-26
08:53:09 BST
129
81.9600
XLON
1302578293907649
2025-09-26
08:56:13 BST
134
82.1200
XLON
1302578293907930
2025-09-26
08:56:15 BST
47
82.0800
XLON
1302578293907932
2025-09-26
08:56:15 BST
80
82.0800
XLON
1302578293907933
2025-09-26
08:56:25 BST
79
82.0400
XLON
1302578293907949
2025-09-26
08:56:25 BST
49
82.0400
XLON
1302578293907950
2025-09-26
08:56:54 BST
133
82.0400
XLON
1302578293908027
2025-09-26
08:58:00 BST
134
82.0800
XLON
1302578293908066
2025-09-26
09:00:37 BST
128
82.0400
XLON
1302578293908301
2025-09-26
09:00:53 BST
133
81.9800
XLON
1302578293908343
2025-09-26
09:01:16 BST
133
81.9400
XLON
1302578293908395
2025-09-26
09:01:55 BST
128
81.8800
XLON
1302578293908456
2025-09-26
09:04:43 BST
124
81.9600
XLON
1302578293908755
2025-09-26
09:04:43 BST
6
81.9600
XLON
1302578293908756
2025-09-26
09:09:30 BST
128
82.0000
XLON
1302578293909337
2025-09-26
09:09:30 BST
80
82.0000
XLON
1302578293909341
2025-09-26
09:09:30 BST
74
82.0000
XLON
1302578293909342
2025-09-26
09:09:30 BST
47
82.0000
XLON
1302578293909343
2025-09-26
09:09:30 BST
73
82.0000
XLON
1302578293909344
2025-09-26
09:13:40 BST
134
82.0000
XLON
1302578293909585
2025-09-26
09:15:23 BST
15
82.0000
XLON
1302578293909754
2025-09-26
09:15:45 BST
118
82.0000
XLON
1302578293909790
2025-09-26
09:15:48 BST
74
82.0000
XLON
1302578293909795
2025-09-26
09:15:48 BST
16
82.0000
XLON
1302578293909796
2025-09-26
09:15:48 BST
85
82.0000
XLON
1302578293909797
2025-09-26
09:15:48 BST
28
82.0000
XLON
1302578293909798
2025-09-26
09:15:48 BST
83
82.0000
XLON
1302578293909799
2025-09-26
09:15:48 BST
27
82.0000
XLON
1302578293909800
2025-09-26
09:15:48 BST
1
82.0000
XLON
1302578293909801
2025-09-26
09:16:39 BST
55
82.0000
XLON
1302578293909882
2025-09-26
09:16:39 BST
72
82.0000
XLON
1302578293909883
2025-09-26
09:17:51 BST
129
81.9600
XLON
1302578293910003
2025-09-26
09:20:36 BST
134
81.9800
XLON
1302578293910198
2025-09-26
09:21:11 BST
130
81.9200
XLON
1302578293910267
2025-09-26
09:23:55 BST
32
81.9400
XLON
1302578293910443
2025-09-26
09:24:10 BST
130
81.9200
XLON
1302578293910450
2025-09-26
09:24:43 BST
128
81.9200
XLON
1302578293910515
2025-09-26
09:25:19 BST
109
81.9000
XLON
1302578293910563
2025-09-26
09:25:19 BST
23
81.9000
XLON
1302578293910564
2025-09-26
09:27:00 BST
127
81.9000
XLON
1302578293910670
2025-09-26
09:31:40 BST
132
81.9000
XLON
1302578293910994
2025-09-26
09:32:09 BST
35
81.8800
XLON
1302578293911030
2025-09-26
09:35:05 BST
111
81.8600
XLON
1302578293911188
2025-09-26
09:35:05 BST
23
81.8600
XLON
1302578293911189
2025-09-26
09:36:13 BST
31
81.8400
XLON
1302578293911278
2025-09-26
09:36:35 BST
80
81.8400
XLON
1302578293911315
2025-09-26
09:36:35 BST
93
81.8400
XLON
1302578293911316
2025-09-26
09:36:35 BST
26
81.8400
XLON
1302578293911317
2025-09-26
09:36:35 BST
60
81.8400
XLON
1302578293911318
2025-09-26
09:37:20 BST
106
81.8400
XLON
1302578293911382
2025-09-26
09:37:20 BST
23
81.8400
XLON
1302578293911383
2025-09-26
09:38:31 BST
26
81.8800
XLON
1302578293911432
2025-09-26
09:38:31 BST
93
81.8800
XLON
1302578293911433
2025-09-26
09:38:31 BST
56
81.8800
XLON
1302578293911434
2025-09-26
09:39:44 BST
93
81.8800
XLON
1302578293911555
2025-09-26
09:39:44 BST
26
81.8800
XLON
1302578293911556
2025-09-26
09:39:44 BST
56
81.8800
XLON
1302578293911557
2025-09-26
09:39:44 BST
118
81.8800
XLON
1302578293911558
2025-09-26
09:40:53 BST
133
81.8400
XLON
1302578293911619
2025-09-26
09:41:12 BST
133
81.8000
XLON
1302578293911655
2025-09-26
09:42:54 BST
128
81.8600
XLON
1302578293911776
2025-09-26
09:45:12 BST
134
81.8600
XLON
1302578293911978
2025-09-26
09:45:44 BST
133
81.8200
XLON
1302578293912016
2025-09-26
09:46:27 BST
57
81.7800
XLON
1302578293912162
2025-09-26
09:46:27 BST
75
81.7800
XLON
1302578293912163
2025-09-26
09:50:46 BST
129
81.7600
XLON
1302578293912571
2025-09-26
09:50:58 BST
28
81.7200
XLON
1302578293912602
2025-09-26
09:50:58 BST
104
81.7200
XLON
1302578293912603
2025-09-26
09:55:34 BST
83
81.7600
XLON
1302578293912840
2025-09-26
09:55:34 BST
33
81.7600
XLON
1302578293912841
2025-09-26
09:55:34 BST
11
81.7600
XLON
1302578293912842
2025-09-26
09:55:35 BST
134
81.7200
XLON
1302578293912850
2025-09-26
09:56:29 BST
129
81.6800
XLON
1302578293912908
2025-09-26
09:56:29 BST
134
81.6400
XLON
1302578293912920
2025-09-26
09:57:20 BST
134
81.6200
XLON
1302578293913034
2025-09-26
09:57:24 BST
130
81.5800
XLON
1302578293913050
2025-09-26
09:57:27 BST
130
81.5400
XLON
1302578293913055
2025-09-26
09:57:35 BST
99
81.5200
XLON
1302578293913080
2025-09-26
09:57:35 BST
30
81.5200
XLON
1302578293913081
2025-09-26
09:58:25 BST
133
81.5200
XLON
1302578293913159
2025-09-26
10:02:01 BST
131
81.5200
XLON
1302578293913589
2025-09-26
10:09:48 BST
55
81.6600
XLON
1302578293914381
2025-09-26
10:09:48 BST
12
81.6600
XLON
1302578293914382
2025-09-26
10:10:24 BST
26
81.6600
XLON
1302578293914447
2025-09-26
10:11:00 BST
56
81.6800
XLON
1302578293914470
2025-09-26
10:11:00 BST
11
81.6800
XLON
1302578293914471
2025-09-26
10:13:28 BST
42
81.8000
XLON
1302578293914610
2025-09-26
10:13:28 BST
93
81.8000
XLON
1302578293914611
2025-09-26
10:13:28 BST
23
81.8000
XLON
1302578293914612
2025-09-26
10:13:38 BST
48
81.8000
XLON
1302578293914620
2025-09-26
10:13:38 BST
20
81.8000
XLON
1302578293914621
2025-09-26
10:17:58 BST
80
81.8800
XLON
1302578293914919
2025-09-26
10:17:58 BST
73
81.8800
XLON
1302578293914920
2025-09-26
10:17:58 BST
28
81.8800
XLON
1302578293914921
2025-09-26
10:19:06 BST
132
81.8600
XLON
1302578293914995
2025-09-26
10:19:06 BST
110
81.8400
XLON
1302578293915000
2025-09-26
10:19:06 BST
2
81.8400
XLON
1302578293915001
2025-09-26
10:19:06 BST
93
81.8600
XLON
1302578293915002
2025-09-26
10:19:06 BST
23
81.8600
XLON
1302578293915003
2025-09-26
10:19:06 BST
56
81.8600
XLON
1302578293915004
2025-09-26
10:19:06 BST
23
81.8600
XLON
1302578293915005
2025-09-26
10:19:06 BST
19
81.8600
XLON
1302578293915006
2025-09-26
10:23:48 BST
129
81.9800
XLON
1302578293915281
2025-09-26
10:24:04 BST
130
81.9400
XLON
1302578293915308
2025-09-26
10:25:00 BST
133
81.9400
XLON
1302578293915432
2025-09-26
10:25:22 BST
134
81.9600
XLON
1302578293915467
2025-09-26
10:26:26 BST
67
81.9400
XLON
1302578293915595
2025-09-26
10:27:09 BST
131
81.9800
XLON
1302578293915646
2025-09-26
10:29:24 BST
127
82.0200
XLON
1302578293915748
2025-09-26
10:29:40 BST
128
81.9800
XLON
1302578293915762
2025-09-26
10:29:40 BST
67
81.9800
XLON
1302578293915763
2025-09-26
10:31:14 BST
32
82.0000
XLON
1302578293915868
2025-09-26
10:31:14 BST
35
82.0000
XLON
1302578293915869
2025-09-26
10:31:15 BST
32
81.9800
XLON
1302578293915871
2025-09-26
10:31:15 BST
98
81.9800
XLON
1302578293915872
2025-09-26
10:33:00 BST
132
81.9800
XLON
1302578293915980
2025-09-26
10:34:51 BST
25
82.0200
XLON
1302578293916088
2025-09-26
10:34:51 BST
133
82.0000
XLON
1302578293916089
2025-09-26
10:36:29 BST
7
82.0200
XLON
1302578293916210
2025-09-26
10:37:30 BST
28
82.0000
XLON
1302578293916274
2025-09-26
10:37:30 BST
56
82.0000
XLON
1302578293916275
2025-09-26
10:37:30 BST
12
82.0000
XLON
1302578293916276
2025-09-26
10:40:03 BST
131
81.9800
XLON
1302578293916532
2025-09-26
10:40:03 BST
110
81.9800
XLON
1302578293916535
2025-09-26
10:40:03 BST
43
81.9800
XLON
1302578293916536
2025-09-26
10:41:00 BST
129
81.9400
XLON
1302578293916643
2025-09-26
10:42:04 BST
34
81.9000
XLON
1302578293916744
2025-09-26
10:42:04 BST
33
81.9000
XLON
1302578293916745
2025-09-26
10:42:26 BST
68
81.8800
XLON
1302578293916754
2025-09-26
10:42:26 BST
64
81.8800
XLON
1302578293916755
2025-09-26
10:45:05 BST
129
81.8800
XLON
1302578293916939
2025-09-26
10:45:05 BST
101
81.8400
XLON
1302578293916944
2025-09-26
10:45:05 BST
29
81.8400
XLON
1302578293916945
2025-09-26
10:50:45 BST
129
81.8600
XLON
1302578293917319
2025-09-26
10:50:45 BST
93
81.8600
XLON
1302578293917322
2025-09-26
10:50:45 BST
90
81.8600
XLON
1302578293917323
2025-09-26
10:50:45 BST
84
81.8600
XLON
1302578293917324
2025-09-26
10:50:45 BST
56
81.8800
XLON
1302578293917325
2025-09-26
10:50:45 BST
3
81.8800
XLON
1302578293917326
2025-09-26
10:51:43 BST
127
81.8800
XLON
1302578293917426
2025-09-26
10:54:14 BST
80
81.8800
XLON
1302578293917613
2025-09-26
10:54:41 BST
134
81.8800
XLON
1302578293917624
2025-09-26
10:55:14 BST
132
81.8800
XLON
1302578293917652
2025-09-26
10:56:55 BST
116
81.8800
XLON
1302578293917776
2025-09-26
10:56:55 BST
16
81.8800
XLON
1302578293917777
2025-09-26
10:58:51 BST
126
81.8400
XLON
1302578293917921
2025-09-26
10:58:51 BST
7
81.8400
XLON
1302578293917922
2025-09-26
10:58:58 BST
52
81.8000
XLON
1302578293917927
2025-09-26
10:58:58 BST
81
81.8000
XLON
1302578293917928
2025-09-26
11:00:43 BST
131
81.8800
XLON
1302578293918166
2025-09-26
11:04:25 BST
28
81.8600
XLON
1302578293918487
2025-09-26
11:04:25 BST
30
81.8600
XLON
1302578293918488
2025-09-26
11:04:25 BST
29
81.8600
XLON
1302578293918489
2025-09-26
11:05:25 BST
128
81.8400
XLON
1302578293918573
2025-09-26
11:06:57 BST
54
81.8000
XLON
1302578293918684
2025-09-26
11:06:57 BST
74
81.8000
XLON
1302578293918685
2025-09-26
11:07:56 BST
130
81.8200
XLON
1302578293918746
2025-09-26
11:12:24 BST
133
81.8600
XLON
1302578293918957
2025-09-26
11:12:24 BST
81
81.8600
XLON
1302578293918959
2025-09-26
11:13:35 BST
131
81.8600
XLON
1302578293919056
2025-09-26
11:19:43 BST
130
81.8200
XLON
1302578293919531
2025-09-26
11:24:02 BST
110
81.8000
XLON
1302578293919811
2025-09-26
11:24:16 BST
51
81.7800
XLON
1302578293919823
2025-09-26
11:24:16 BST
78
81.7800
XLON
1302578293919824
2025-09-26
11:25:20 BST
93
81.7600
XLON
1302578293919923
2025-09-26
11:25:20 BST
81
81.7600
XLON
1302578293919924
2025-09-26
11:25:20 BST
71
81.7600
XLON
1302578293919925
2025-09-26
11:25:20 BST
30
81.7600
XLON
1302578293919926
2025-09-26
11:25:20 BST
51
81.7600
XLON
1302578293919927
2025-09-26
11:25:57 BST
129
81.7200
XLON
1302578293919989
2025-09-26
11:26:00 BST
134
81.6800
XLON
1302578293920001
2025-09-26
11:28:12 BST
8
81.7000
XLON
1302578293920149
2025-09-26
11:29:19 BST
15
81.7000
XLON
1302578293920183
2025-09-26
11:37:28 BST
74
81.7400
XLON
1302578293920629
2025-09-26
11:37:28 BST
32
81.7400
XLON
1302578293920630
2025-09-26
11:37:28 BST
59
81.7400
XLON
1302578293920631
2025-09-26
11:37:40 BST
39
81.7600
XLON
1302578293920658
2025-09-26
11:38:04 BST
116
81.7600
XLON
1302578293920664
2025-09-26
11:38:04 BST
85
81.7600
XLON
1302578293920665
2025-09-26
11:38:04 BST
56
81.7600
XLON
1302578293920666
2025-09-26
11:38:04 BST
10
81.7600
XLON
1302578293920667
2025-09-26
11:38:04 BST
28
81.7600
XLON
1302578293920668
2025-09-26
11:38:04 BST
31
81.7600
XLON
1302578293920669
2025-09-26
11:42:42 BST
133
81.7600
XLON
1302578293920984
2025-09-26
11:42:53 BST
31
81.7600
XLON
1302578293921025
2025-09-26
11:42:53 BST
8
81.7600
XLON
1302578293921026
2025-09-26
11:42:54 BST
7
81.7600
XLON
1302578293921027
2025-09-26
11:42:54 BST
12
81.7600
XLON
1302578293921028
2025-09-26
11:43:03 BST
116
81.7400
XLON
1302578293921033
2025-09-26
11:43:03 BST
90
81.7400
XLON
1302578293921034
2025-09-26
11:43:03 BST
31
81.7600
XLON
1302578293921035
2025-09-26
11:43:03 BST
89
81.7600
XLON
1302578293921036
2025-09-26
11:43:03 BST
7
81.7400
XLON
1302578293921041
2025-09-26
11:44:16 BST
31
81.7400
XLON
1302578293921097
2025-09-26
11:44:16 BST
27
81.7400
XLON
1302578293921098
2025-09-26
11:44:16 BST
116
81.7400
XLON
1302578293921099
2025-09-26
11:44:16 BST
84
81.7400
XLON
1302578293921100
2025-09-26
11:44:25 BST
134
81.7200
XLON
1302578293921116
2025-09-26
11:44:36 BST
128
81.7200
XLON
1302578293921133
2025-09-26
11:48:29 BST
104
81.8000
XLON
1302578293921300
2025-09-26
11:48:29 BST
134
81.7800
XLON
1302578293921304
2025-09-26
11:50:17 BST
129
81.8200
XLON
1302578293921459
2025-09-26
11:51:37 BST
133
81.7800
XLON
1302578293921514
2025-09-26
11:53:51 BST
133
81.8200
XLON
1302578293921648
2025-09-26
11:55:29 BST
104
81.8200
XLON
1302578293921720
2025-09-26
11:58:28 BST
7
81.8200
XLON
1302578293921898
2025-09-26
11:58:34 BST
26
81.8200
XLON
1302578293921904
2025-09-26
11:59:53 BST
23
81.8200
XLON
1302578293921960
2025-09-26
12:00:14 BST
40
81.8200
XLON
1302578293921991
2025-09-26
12:00:14 BST
93
81.8200
XLON
1302578293921992
2025-09-26
12:00:16 BST
87
81.8200
XLON
1302578293922001
2025-09-26
12:00:16 BST
38
81.8200
XLON
1302578293922002
2025-09-26
12:00:16 BST
10
81.8200
XLON
1302578293922003
2025-09-26
12:00:16 BST
21
81.8200
XLON
1302578293922004
2025-09-26
12:00:16 BST
28
81.8200
XLON
1302578293922005
2025-09-26
12:00:16 BST
10
81.8200
XLON
1302578293922006
2025-09-26
12:00:16 BST
25
81.8200
XLON
1302578293922007
2025-09-26
12:01:09 BST
134
81.7800
XLON
1302578293922056
2025-09-26
12:01:27 BST
77
81.7400
XLON
1302578293922085
2025-09-26
12:01:27 BST
55
81.7400
XLON
1302578293922086
2025-09-26
12:02:03 BST
107
81.7200
XLON
1302578293922119
2025-09-26
12:02:03 BST
23
81.7200
XLON
1302578293922120
2025-09-26
12:03:35 BST
134
81.7200
XLON
1302578293922232
2025-09-26
12:05:58 BST
106
81.7600
XLON
1302578293922359
2025-09-26
12:05:58 BST
23
81.7600
XLON
1302578293922360
2025-09-26
12:12:55 BST
131
81.9200
XLON
1302578293922859
2025-09-26
12:12:55 BST
100
81.8800
XLON
1302578293922866
2025-09-26
12:14:46 BST
72
81.9600
XLON
1302578293922977
2025-09-26
12:14:46 BST
36
81.9600
XLON
1302578293922978
2025-09-26
12:14:48 BST
84
81.9600
XLON
1302578293922979
2025-09-26
12:14:48 BST
84
81.9600
XLON
1302578293922980
2025-09-26
12:15:28 BST
52
81.9600
XLON
1302578293923032
2025-09-26
12:15:35 BST
1
81.9600
XLON
1302578293923033
2025-09-26
12:15:36 BST
48
81.9600
XLON
1302578293923034
2025-09-26
12:16:23 BST
71
81.9600
XLON
1302578293923065
2025-09-26
12:16:24 BST
134
81.9200
XLON
1302578293923074
2025-09-26
12:16:24 BST
28
81.8800
XLON
1302578293923084
2025-09-26
12:17:28 BST
131
81.9200
XLON
1302578293923139
2025-09-26
12:17:28 BST
104
81.8800
XLON
1302578293923143
2025-09-26
12:18:16 BST
134
81.9200
XLON
1302578293923169
2025-09-26
12:19:52 BST
131
81.9200
XLON
1302578293923234
2025-09-26
12:19:55 BST
28
81.8800
XLON
1302578293923255
2025-09-26
12:20:03 BST
129
81.8400
XLON
1302578293923263
2025-09-26
12:25:17 BST
134
81.8600
XLON
1302578293923486
2025-09-26
12:26:33 BST
47
81.8600
XLON
1302578293923620
2025-09-26
12:26:33 BST
87
81.8600
XLON
1302578293923621
2025-09-26
12:29:40 BST
132
81.8200
XLON
1302578293923836
2025-09-26
12:31:44 BST
129
81.8400
XLON
1302578293924083
2025-09-26
12:32:14 BST
128
81.7800
XLON
1302578293924122
2025-09-26
12:33:55 BST
132
81.8800
XLON
1302578293924200
2025-09-26
12:36:24 BST
131
81.8800
XLON
1302578293924391
2025-09-26
12:37:00 BST
133
81.8400
XLON
1302578293924435
2025-09-26
12:38:44 BST
132
81.7800
XLON
1302578293924549
2025-09-26
12:39:50 BST
129
81.7400
XLON
1302578293924647
2025-09-26
12:40:24 BST
134
81.6800
XLON
1302578293924703
2025-09-26
12:41:30 BST
55
81.6400
XLON
1302578293924769
2025-09-26
12:41:30 BST
77
81.6400
XLON
1302578293924770
2025-09-26
12:46:00 BST
134
81.6000
XLON
1302578293925015
2025-09-26
12:48:04 BST
134
81.5800
XLON
1302578293925173
2025-09-26
12:48:04 BST
132
81.5400
XLON
1302578293925184
2025-09-26
12:48:04 BST
129
81.5000
XLON
1302578293925195
2025-09-26
12:48:05 BST
133
81.5000
XLON
1302578293925214
2025-09-26
12:52:56 BST
127
81.6200
XLON
1302578293925622
2025-09-26
12:52:59 BST
129
81.5800
XLON
1302578293925629
2025-09-26
12:54:34 BST
128
81.6000
XLON
1302578293925734
2025-09-26
12:55:44 BST
129
81.6400
XLON
1302578293925805
2025-09-26
12:55:45 BST
130
81.6000
XLON
1302578293925812
2025-09-26
12:57:22 BST
128
81.6200
XLON
1302578293925907
2025-09-26
12:58:15 BST
134
81.6600
XLON
1302578293925988
2025-09-26
12:59:38 BST
106
81.6600
XLON
1302578293926078
2025-09-26
12:59:38 BST
23
81.6600
XLON
1302578293926079
2025-09-26
13:00:06 BST
128
81.6200
XLON
1302578293926200
2025-09-26
13:00:06 BST
134
81.5800
XLON
1302578293926203
2025-09-26
13:00:51 BST
128
81.6000
XLON
1302578293926242
2025-09-26
13:01:30 BST
60
81.6000
XLON
1302578293926271
2025-09-26
13:01:30 BST
67
81.6000
XLON
1302578293926272
2025-09-26
13:02:17 BST
133
81.6400
XLON
1302578293926329
2025-09-26
13:02:53 BST
134
81.6000
XLON
1302578293926346
2025-09-26
13:09:35 BST
127
81.7200
XLON
1302578293926848
2025-09-26
13:10:07 BST
128
81.7600
XLON
1302578293926897
2025-09-26
13:11:32 BST
130
81.7200
XLON
1302578293927009
2025-09-26
13:12:20 BST
130
81.7200
XLON
1302578293927074
2025-09-26
13:15:47 BST
131
81.7400
XLON
1302578293927261
2025-09-26
13:19:04 BST
87
81.8000
XLON
1302578293927537
2025-09-26
13:19:04 BST
29
81.8000
XLON
1302578293927538
2025-09-26
13:20:04 BST
78
81.8000
XLON
1302578293927644
2025-09-26
13:20:44 BST
87
81.8000
XLON
1302578293927698
2025-09-26
13:20:44 BST
41
81.8000
XLON
1302578293927699
2025-09-26
13:21:13 BST
127
81.7800
XLON
1302578293927740
2025-09-26
13:21:14 BST
131
81.7400
XLON
1302578293927747
2025-09-26
13:25:59 BST
87
81.7800
XLON
1302578293928034
2025-09-26
13:26:09 BST
59
81.8000
XLON
1302578293928047
2025-09-26
13:26:09 BST
31
81.8000
XLON
1302578293928048
2025-09-26
13:26:09 BST
13
81.8000
XLON
1302578293928049
2025-09-26
13:26:09 BST
28
81.8000
XLON
1302578293928050
2025-09-26
13:26:09 BST
87
81.8000
XLON
1302578293928051
2025-09-26
13:26:09 BST
68
81.8000
XLON
1302578293928052
2025-09-26
13:26:09 BST
10
81.8000
XLON
1302578293928053
2025-09-26
13:26:09 BST
30
81.8000
XLON
1302578293928054
2025-09-26
13:26:46 BST
132
81.8000
XLON
1302578293928100
2025-09-26
13:33:05 BST
87
81.9400
XLON
1302578293928830
2025-09-26
13:33:05 BST
23
81.9400
XLON
1302578293928831
2025-09-26
13:33:05 BST
96
81.9400
XLON
1302578293928832
2025-09-26
13:33:53 BST
109
81.9400
XLON
1302578293928907
2025-09-26
13:33:53 BST
42
81.9400
XLON
1302578293928908
2025-09-26
13:33:53 BST
78
81.9400
XLON
1302578293928909
2025-09-26
13:35:27 BST
84
82.1000
XLON
1302578293929146
2025-09-26
13:35:27 BST
24
82.1000
XLON
1302578293929147
2025-09-26
13:35:29 BST
5
82.1000
XLON
1302578293929156
2025-09-26
13:35:34 BST
63
82.1000
XLON
1302578293929166
2025-09-26
13:35:34 BST
24
82.1000
XLON
1302578293929167
2025-09-26
13:35:38 BST
65
82.1000
XLON
1302578293929169
2025-09-26
13:35:41 BST
65
82.1000
XLON
1302578293929172
2025-09-26
13:37:03 BST
128
82.1000
XLON
1302578293929292
2025-09-26
13:37:27 BST
127
82.1200
XLON
1302578293929413
2025-09-26
13:37:58 BST
130
82.0800
XLON
1302578293929494
2025-09-26
13:39:46 BST
74
82.1000
XLON
1302578293929758
2025-09-26
13:39:46 BST
28
82.1000
XLON
1302578293929759
2025-09-26
13:40:16 BST
93
82.1200
XLON
1302578293929809
2025-09-26
13:40:54 BST
50
82.1000
XLON
1302578293929899
2025-09-26
13:41:26 BST
131
82.0800
XLON
1302578293929965
2025-09-26
13:42:37 BST
15
82.1000
XLON
1302578293930079
2025-09-26
13:42:38 BST
32
82.1000
XLON
1302578293930080
2025-09-26
13:44:14 BST
131
82.1600
XLON
1302578293930253
2025-09-26
13:44:25 BST
60
82.1600
XLON
1302578293930280
2025-09-26
13:44:25 BST
19
82.1600
XLON
1302578293930281
2025-09-26
13:44:40 BST
90
82.1400
XLON
1302578293930337
Venue Volume-weighted average price Aggregated volume Lowest price per share Highest price per share
London Stock Exchange 82.0650 49,723 81.5000 82.5600
Turquoise
Detailed information:
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 POSSESFAMEISEEURecent 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