REG - RELX PLC - Transaction in Own Shares

RelxAnnouncement

Today 18:00

For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250804:nRSD9184Ta&default-theme=true

RNS Number : 9184T  RELX PLC  04 August 2025

4 August 2025

RELX PLC

 

Transactions in own shares

 

RELX PLC announces that today it purchased through JP Morgan Securities plc
109,000 RELX PLC ordinary shares of 14 (51)/(116) pence each on the London
Stock Exchange. The purchased shares will be held as treasury shares.
Following the above purchase, RELX PLC holds 47,850,895 ordinary shares in
treasury, and has 1,834,449,496 ordinary shares in issue (excluding treasury
shares). Since 2 January 2025 RELX PLC has purchased 28,243,225 ordinary
shares.

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), detailed information about the individual purchases made by
JP Morgan Securities plc is set out below.

 

RELX PLC

 

Transaction details: RELX PLC ordinary shares of 14 (51)/(116) pence each

 

 Issuer name:        RELX PLC
 ISIN:               GB00B2B0DG97
 Intermediary name:  JP Morgan Securities plc
 Intermediary Code:  JPMSGB2L
 Timezone:           UTC
 Currency:           GBP

 

Aggregated information

 

 Date of purchase:                                  4 August 2025
 Number of ordinary shares purchased:               109,000
 Highest price paid per share (p):                  3910
 Lowest price paid per share (p):                   3867
 Volume weighted average price paid per share (p):  3895.6414

 

Disaggregated information

 

 Transaction Date and time  Volume  Price (p)   Platform Code  Transaction reference number
 2025-08-04 07:01:15        476     3,882.0000  XLON           07002070000003733-E0O0oeL4xwN9
 2025-08-04 07:01:15        476     3,880.0000  XLON           07002070000003718-E0O0oeL4xwOH
 2025-08-04 07:01:36        318     3,879.0000  XLON           05002050000003736-E0O0oeL4xxPj
 2025-08-04 07:03:18        285     3,880.0000  XLON           07002070000004163-E0O0oeL4y0gl
 2025-08-04 07:05:31        338     3,882.0000  XLON           05002050000004413-E0O0oeL4y3vM
 2025-08-04 07:05:31        430     3,881.0000  XLON           05002050000004338-E0O0oeL4y3z6
 2025-08-04 07:05:37        153     3,879.0000  XLON           05002050000004522-E0O0oeL4y4F1
 2025-08-04 07:06:59        293     3,878.0000  XLON           07002070000004619-E0O0oeL4y75g
 2025-08-04 07:07:13        248     3,877.0000  XLON           05002050000004596-E0O0oeL4y7vR
 2025-08-04 07:07:13        248     3,876.0000  XLON           05002050000004582-E0O0oeL4y7wQ
 2025-08-04 07:07:41        47      3,875.0000  XLON           05002050000004764-E0O0oeL4y8et
 2025-08-04 07:08:16        156     3,875.0000  XLON           07002070000004836-E0O0oeL4yAJi
 2025-08-04 07:08:25        167     3,872.0000  XLON           07002070000004726-E0O0oeL4yAZG
 2025-08-04 07:09:38        212     3,875.0000  XLON           07002070000004976-E0O0oeL4yD2E
 2025-08-04 07:09:38        212     3,874.0000  XLON           05002050000004996-E0O0oeL4yD2k
 2025-08-04 07:12:29        271     3,879.0000  XLON           05002050000005260-E0O0oeL4yIc3
 2025-08-04 07:12:45        381     3,878.0000  XLON           05002050000005307-E0O0oeL4yIwf
 2025-08-04 07:14:21        306     3,882.0000  XLON           05002050000005520-E0O0oeL4yLRK
 2025-08-04 07:14:25        152     3,880.0000  XLON           07002070000005452-E0O0oeL4yLTI
 2025-08-04 07:14:25        139     3,880.0000  XLON           07002070000005493-E0O0oeL4yLTK
 2025-08-04 07:15:06        314     3,877.0000  XLON           07002070000005171-E0O0oeL4yMfX
 2025-08-04 07:16:01        259     3,882.0000  XLON           07002070000006610-E0O0oeL4yOkB
 2025-08-04 07:17:20        222     3,880.0000  XLON           05002050000006658-E0O0oeL4yQuX
 2025-08-04 07:17:41        32      3,882.0000  XLON           07002070000007697-E0O0oeL4yRII
 2025-08-04 07:17:41        94      3,882.0000  XLON           07002070000007697-E0O0oeL4yRIK
 2025-08-04 07:17:41        45      3,882.0000  XLON           07002070000007697-E0O0oeL4yRIM
 2025-08-04 07:18:30        239     3,880.0000  XLON           05002050000007743-E0O0oeL4ySoG
 2025-08-04 07:19:21        222     3,878.0000  XLON           07002070000008733-E0O0oeL4yTuZ
 2025-08-04 07:20:36        157     3,877.0000  XLON           05002050000009672-E0O0oeL4yVn1
 2025-08-04 07:21:05        195     3,876.0000  XLON           07002070000010399-E0O0oeL4yWUz
 2025-08-04 07:21:14        144     3,875.0000  XLON           05002050000008238-E0O0oeL4yWiA
 2025-08-04 07:22:25        248     3,870.0000  XLON           05002050000010412-E0O0oeL4yZAu
 2025-08-04 07:22:47        155     3,867.0000  XLON           07002070000011812-E0O0oeL4yZZp
 2025-08-04 07:23:47        166     3,867.0000  XLON           05002050000012103-E0O0oeL4yb69
 2025-08-04 07:24:34        191     3,869.0000  XLON           05002050000013240-E0O0oeL4ycO9
 2025-08-04 07:24:40        113     3,868.0000  XLON           07002070000013233-E0O0oeL4ycTX
 2025-08-04 07:27:00        176     3,869.0000  XLON           05002050000014206-E0O0oeL4yf7g
 2025-08-04 07:28:29        159     3,869.0000  XLON           07002070000014457-E0O0oeL4ygY1
 2025-08-04 07:28:37        263     3,867.0000  XLON           05002050000013903-E0O0oeL4ygmL
 2025-08-04 07:29:21        35      3,869.0000  XLON           07002070000016234-E0O0oeL4yhXV
 2025-08-04 07:29:44        245     3,867.0000  XLON           05002050000016295-E0O0oeL4yhzW
 2025-08-04 07:31:38        333     3,874.0000  XLON           07002070000018537-E0O0oeL4ylrG
 2025-08-04 07:32:33        244     3,872.0000  XLON           07002070000017897-E0O0oeL4ymbl
 2025-08-04 07:32:33        154     3,871.0000  XLON           07002070000017480-E0O0oeL4ymeI
 2025-08-04 07:32:55        150     3,871.0000  XLON           05002050000019966-E0O0oeL4ynCw
 2025-08-04 07:33:24        73      3,870.0000  XLON           07002070000019632-E0O0oeL4yndJ
 2025-08-04 07:33:24        151     3,870.0000  XLON           07002070000019632-E0O0oeL4yndM
 2025-08-04 07:34:58        202     3,869.0000  XLON           07002070000022256-E0O0oeL4yps3
 2025-08-04 07:40:00        330     3,881.0000  XLON           05002050000027816-E0O0oeL4ywsU
 2025-08-04 07:41:26        284     3,881.0000  XLON           07002070000028177-E0O0oeL4yyos
 2025-08-04 07:42:41        330     3,884.0000  XLON           05002050000031028-E0O0oeL4z01z
 2025-08-04 07:45:45        330     3,886.0000  XLON           05002050000034809-E0O0oeL4z39H
 2025-08-04 07:48:09        8       3,890.0000  XLON           07002070000035929-E0O0oeL4z5Ml
 2025-08-04 07:48:32        189     3,890.0000  XLON           07002070000035929-E0O0oeL4z5l5
 2025-08-04 07:49:53        360     3,893.0000  XLON           05002050000036950-E0O0oeL4z7ZR
 2025-08-04 07:51:20        330     3,893.0000  XLON           07002070000037463-E0O0oeL4z9im
 2025-08-04 07:52:11        32      3,893.0000  XLON           07002070000038112-E0O0oeL4zA8a
 2025-08-04 07:52:11        43      3,893.0000  XLON           07002070000038112-E0O0oeL4zA8c
 2025-08-04 07:52:11        36      3,893.0000  XLON           07002070000038112-E0O0oeL4zA8e
 2025-08-04 07:52:42        386     3,893.0000  XLON           05002050000038347-E0O0oeL4zAk7
 2025-08-04 07:54:53        36      3,895.0000  XLON           05002050000039058-E0O0oeL4zD2S
 2025-08-04 07:54:53        329     3,895.0000  XLON           05002050000039058-E0O0oeL4zD2U
 2025-08-04 07:56:23        462     3,900.0000  XLON           05002050000040165-E0O0oeL4zESN
 2025-08-04 07:57:13        496     3,898.0000  XLON           05002050000040010-E0O0oeL4zEvN
 2025-08-04 07:57:14        134     3,896.0000  XLON           07002070000040414-E0O0oeL4zEzF
 2025-08-04 07:57:42        69      3,895.0000  XLON           05002050000040975-E0O0oeL4zFZz
 2025-08-04 07:58:01        224     3,893.0000  XLON           07002070000040988-E0O0oeL4zFtm
 2025-08-04 07:58:01        6       3,893.0000  XLON           07002070000040988-E0O0oeL4zFto
 2025-08-04 08:00:03        40      3,894.0000  XLON           07002070000042332-E0O0oeL4zHhJ
 2025-08-04 08:00:23        242     3,894.0000  XLON           07002070000042383-E0O0oeL4zIOq
 2025-08-04 08:01:18        309     3,893.0000  XLON           05002050000043249-E0O0oeL4zJ98
 2025-08-04 08:01:27        143     3,892.0000  XLON           05002050000041647-E0O0oeL4zJYL
 2025-08-04 08:02:46        291     3,890.0000  XLON           05002050000044441-E0O0oeL4zKz3
 2025-08-04 08:03:02        233     3,888.0000  XLON           07002070000044490-E0O0oeL4zLFB
 2025-08-04 08:04:41        183     3,893.0000  XLON           05002050000045606-E0O0oeL4zMhp
 2025-08-04 08:04:41        16      3,893.0000  XLON           05002050000045606-E0O0oeL4zMhr
 2025-08-04 08:05:05        214     3,891.0000  XLON           07002070000045495-E0O0oeL4zMw1
 2025-08-04 08:06:02        171     3,889.0000  XLON           05002050000046358-E0O0oeL4zO33
 2025-08-04 08:06:02        26      3,889.0000  XLON           05002050000046358-E0O0oeL4zO35
 2025-08-04 08:07:14        170     3,887.0000  XLON           07002070000046401-E0O0oeL4zPSP
 2025-08-04 08:08:04        128     3,885.0000  XLON           07002070000047352-E0O0oeL4zQU8
 2025-08-04 08:11:10        164     3,884.0000  XLON           05002050000048064-E0O0oeL4zTIn
 2025-08-04 08:12:44        350     3,892.0000  XLON           07002070000050010-E0O0oeL4zV3Z
 2025-08-04 08:13:12        123     3,892.0000  XLON           05002050000049991-E0O0oeL4zVTj
 2025-08-04 08:13:12        28      3,892.0000  XLON           05002050000049991-E0O0oeL4zVTl
 2025-08-04 08:14:58        250     3,892.0000  XLON           05002050000050784-E0O0oeL4zWgU
 2025-08-04 08:15:27        187     3,891.0000  XLON           07002070000050810-E0O0oeL4zXGj
 2025-08-04 08:15:27        43      3,891.0000  XLON           07002070000050810-E0O0oeL4zXGm
 2025-08-04 08:18:00        199     3,891.0000  XLON           05002050000052082-E0O0oeL4zZhb
 2025-08-04 08:19:35        153     3,889.0000  XLON           07002070000051752-E0O0oeL4zb43
 2025-08-04 08:21:13        356     3,889.0000  XLON           05002050000054019-E0O0oeL4zcW5
 2025-08-04 08:22:42        229     3,888.0000  XLON           05002050000054828-E0O0oeL4zdcW
 2025-08-04 08:22:42        11      3,888.0000  XLON           05002050000054828-E0O0oeL4zdcY
 2025-08-04 08:25:14        274     3,888.0000  XLON           07002070000055956-E0O0oeL4zfRs
 2025-08-04 08:25:14        107     3,887.0000  XLON           05002050000052305-E0O0oeL4zfSS
 2025-08-04 08:25:14        185     3,887.0000  XLON           05002050000055647-E0O0oeL4zfSU
 2025-08-04 08:27:19        163     3,889.0000  XLON           05002050000057178-E0O0oeL4zgwj
 2025-08-04 08:27:19        107     3,889.0000  XLON           05002050000057178-E0O0oeL4zgwl
 2025-08-04 08:28:01        232     3,888.0000  XLON           07002070000056905-E0O0oeL4zhNa
 2025-08-04 08:29:35        269     3,891.0000  XLON           05002050000058057-E0O0oeL4ziRu
 2025-08-04 08:30:38        173     3,889.0000  XLON           05002050000057839-E0O0oeL4zj9U
 2025-08-04 08:39:58        386     3,897.0000  XLON           05002050000062984-E0O0oeL4zq9v
 2025-08-04 08:40:01        254     3,896.0000  XLON           05002050000062650-E0O0oeL4zqE8
 2025-08-04 08:40:01        100     3,896.0000  XLON           05002050000062650-E0O0oeL4zqEA
 2025-08-04 08:40:21        322     3,895.0000  XLON           07002070000063032-E0O0oeL4zqb8
 2025-08-04 08:40:48        323     3,897.0000  XLON           05002050000063509-E0O0oeL4zr4i
 2025-08-04 08:41:37        71      3,897.0000  XLON           05002050000063818-E0O0oeL4zrkm
 2025-08-04 08:42:12        71      3,897.0000  XLON           05002050000064040-E0O0oeL4zsB2
 2025-08-04 08:42:12        87      3,897.0000  XLON           05002050000064040-E0O0oeL4zsB4
 2025-08-04 08:46:02        5       3,898.0000  XLON           07002070000065788-E0O0oeL4zv5A
 2025-08-04 08:46:02        64      3,898.0000  XLON           07002070000065788-E0O0oeL4zv5C
 2025-08-04 08:46:02        168     3,898.0000  XLON           07002070000065788-E0O0oeL4zv5E
 2025-08-04 08:47:35        124     3,899.0000  XLON           05002050000066252-E0O0oeL4zw9e
 2025-08-04 08:47:35        128     3,899.0000  XLON           07002070000066360-E0O0oeL4zw9c
 2025-08-04 08:49:51        355     3,903.0000  XLON           07002070000067035-E0O0oeL4zyKJ
 2025-08-04 08:50:02        327     3,902.0000  XLON           05002050000066718-E0O0oeL4zyb6
 2025-08-04 08:50:06        1       3,902.0000  XLON           05002050000066718-E0O0oeL4zyev
 2025-08-04 08:52:10        266     3,902.0000  XLON           07002070000067810-E0O0oeL5001P
 2025-08-04 08:53:20        396     3,902.0000  XLON           07002070000068717-E0O0oeL500kB
 2025-08-04 08:55:39        52      3,904.0000  XLON           05002050000069688-E0O0oeL502Hc
 2025-08-04 08:56:18        308     3,903.0000  XLON           07002070000069300-E0O0oeL502ZA
 2025-08-04 08:56:18        10      3,902.0000  XLON           07002070000069771-E0O0oeL502a5
 2025-08-04 08:56:18        115     3,902.0000  XLON           07002070000069771-E0O0oeL502at
 2025-08-04 08:56:18        41      3,902.0000  XLON           07002070000069771-E0O0oeL502aw
 2025-08-04 09:00:24        403     3,906.0000  XLON           07002070000071307-E0O0oeL505WE
 2025-08-04 09:00:24        208     3,905.0000  XLON           07002070000070600-E0O0oeL505XF
 2025-08-04 09:00:24        28      3,905.0000  XLON           07002070000070600-E0O0oeL505XH
 2025-08-04 09:01:31        289     3,905.0000  XLON           07002070000072261-E0O0oeL50695
 2025-08-04 09:02:42        63      3,905.0000  XLON           05002050000072774-E0O0oeL506xW
 2025-08-04 09:02:42        144     3,905.0000  XLON           05002050000072774-E0O0oeL506xY
 2025-08-04 09:03:57        256     3,904.0000  XLON           07002070000072106-E0O0oeL507pg
 2025-08-04 09:06:57        84      3,906.0000  XLON           05002050000074601-E0O0oeL509uo
 2025-08-04 09:06:57        134     3,906.0000  XLON           05002050000074601-E0O0oeL509uq
 2025-08-04 09:07:19        240     3,905.0000  XLON           05002050000074355-E0O0oeL50A4F
 2025-08-04 09:07:20        262     3,904.0000  XLON           07002070000074332-E0O0oeL50A69
 2025-08-04 09:07:47        139     3,905.0000  XLON           07002070000075011-E0O0oeL50APJ
 2025-08-04 09:09:22        81      3,905.0000  XLON           05002050000075540-E0O0oeL50BCH
 2025-08-04 09:09:22        68      3,905.0000  XLON           05002050000075540-E0O0oeL50BCJ
 2025-08-04 09:09:40        176     3,904.0000  XLON           05002050000074913-E0O0oeL50BN6
 2025-08-04 09:12:01        176     3,901.0000  XLON           05002050000076348-E0O0oeL50CoV
 2025-08-04 09:13:05        151     3,901.0000  XLON           05002050000077089-E0O0oeL50DNV
 2025-08-04 09:15:06        45      3,903.0000  XLON           05002050000077785-E0O0oeL50EdO
 2025-08-04 09:15:40        72      3,903.0000  XLON           05002050000077785-E0O0oeL50F9W
 2025-08-04 09:15:40        89      3,903.0000  XLON           05002050000077785-E0O0oeL50F9Y
 2025-08-04 09:15:57        172     3,902.0000  XLON           07002070000077827-E0O0oeL50FQt
 2025-08-04 09:16:40        138     3,901.0000  XLON           05002050000078370-E0O0oeL50G5j
 2025-08-04 09:16:40        40      3,901.0000  XLON           05002050000078370-E0O0oeL50G5s
 2025-08-04 09:19:22        68      3,902.0000  XLON           05002050000079572-E0O0oeL50HXy
 2025-08-04 09:19:57        147     3,902.0000  XLON           05002050000079787-E0O0oeL50HmV
 2025-08-04 09:20:23        175     3,901.0000  XLON           07002070000079082-E0O0oeL50I7Q
 2025-08-04 09:20:23        5       3,901.0000  XLON           07002070000079082-E0O0oeL50I7W
 2025-08-04 09:21:33        222     3,900.0000  XLON           07002070000078479-E0O0oeL50J0F
 2025-08-04 09:25:45        233     3,902.0000  XLON           05002050000081505-E0O0oeL50LZN
 2025-08-04 09:26:02        175     3,902.0000  XLON           05002050000082283-E0O0oeL50LqZ
 2025-08-04 09:26:02        149     3,902.0000  XLON           05002050000082283-E0O0oeL50Lqb
 2025-08-04 09:26:35        233     3,901.0000  XLON           07002070000081339-E0O0oeL50M90
 2025-08-04 09:27:42        187     3,901.0000  XLON           07002070000083180-E0O0oeL50NDP
 2025-08-04 09:27:54        243     3,900.0000  XLON           05002050000083089-E0O0oeL50NKQ
 2025-08-04 09:31:52        117     3,902.0000  XLON           05002050000084503-E0O0oeL50QHF
 2025-08-04 09:31:52        53      3,902.0000  XLON           05002050000084503-E0O0oeL50QHN
 2025-08-04 09:31:52        40      3,902.0000  XLON           05002050000084503-E0O0oeL50QHR
 2025-08-04 09:34:21        66      3,903.0000  XLON           07002070000085783-E0O0oeL50S7j
 2025-08-04 09:34:21        162     3,903.0000  XLON           07002070000085783-E0O0oeL50S7l
 2025-08-04 09:34:22        130     3,903.0000  XLON           07002070000085787-E0O0oeL50S8L
 2025-08-04 09:34:22        44      3,903.0000  XLON           07002070000085787-E0O0oeL50S8N
 2025-08-04 09:34:22        66      3,903.0000  XLON           07002070000085787-E0O0oeL50S8P
 2025-08-04 09:39:05        65      3,905.0000  XLON           07002070000086975-E0O0oeL50VEK
 2025-08-04 09:39:05        146     3,905.0000  XLON           07002070000086975-E0O0oeL50VEM
 2025-08-04 09:40:00        293     3,905.0000  XLON           05002050000088011-E0O0oeL50Vl2
 2025-08-04 09:41:02        45      3,905.0000  XLON           07002070000088552-E0O0oeL50WYg
 2025-08-04 09:41:02        73      3,905.0000  XLON           07002070000088552-E0O0oeL50WYi
 2025-08-04 09:41:02        132     3,905.0000  XLON           07002070000088552-E0O0oeL50WYk
 2025-08-04 09:42:07        253     3,904.0000  XLON           05002050000086859-E0O0oeL50X7q
 2025-08-04 09:42:07        211     3,903.0000  XLON           05002050000086446-E0O0oeL50X8j
 2025-08-04 09:45:03        4       3,901.0000  XLON           07002070000089286-E0O0oeL50ZdG
 2025-08-04 09:45:19        205     3,902.0000  XLON           07002070000090206-E0O0oeL50Zqm
 2025-08-04 09:45:19        173     3,901.0000  XLON           07002070000089286-E0O0oeL50Zqq
 2025-08-04 09:46:23        229     3,900.0000  XLON           05002050000089160-E0O0oeL50aW0
 2025-08-04 09:46:23        13      3,900.0000  XLON           05002050000089160-E0O0oeL50aW7
 2025-08-04 09:46:40        165     3,899.0000  XLON           07002070000090524-E0O0oeL50aow
 2025-08-04 09:47:57        72      3,899.0000  XLON           05002050000091463-E0O0oeL50c7T
 2025-08-04 09:48:05        176     3,898.0000  XLON           05002050000091336-E0O0oeL50cGu
 2025-08-04 09:48:21        191     3,897.0000  XLON           07002070000091344-E0O0oeL50cb1
 2025-08-04 09:50:23        117     3,899.0000  XLON           05002050000092326-E0O0oeL50eW8
 2025-08-04 09:50:23        139     3,898.0000  XLON           05002050000092058-E0O0oeL50eX0
 2025-08-04 09:51:37        70      3,898.0000  XLON           05002050000092887-E0O0oeL50fdK
 2025-08-04 09:51:37        76      3,898.0000  XLON           05002050000092887-E0O0oeL50fdM
 2025-08-04 09:52:31        126     3,897.0000  XLON           07002070000092643-E0O0oeL50g9L
 2025-08-04 09:53:46        107     3,897.0000  XLON           05002050000093382-E0O0oeL50hWI
 2025-08-04 09:55:48        123     3,897.0000  XLON           05002050000094190-E0O0oeL50jHA
 2025-08-04 09:58:00        256     3,900.0000  XLON           05002050000095288-E0O0oeL50kxR
 2025-08-04 09:58:01        178     3,899.0000  XLON           07002070000095192-E0O0oeL50l0G
 2025-08-04 09:59:22        150     3,898.0000  XLON           05002050000095975-E0O0oeL50mEx
 2025-08-04 09:59:38        160     3,897.0000  XLON           07002070000095961-E0O0oeL50mVU
 2025-08-04 10:03:21        163     3,898.0000  XLON           05002050000097457-E0O0oeL50pGO
 2025-08-04 10:04:46        212     3,899.0000  XLON           05002050000098192-E0O0oeL50pwC
 2025-08-04 10:04:46        3       3,899.0000  XLON           05002050000098192-E0O0oeL50pwE
 2025-08-04 10:06:37        220     3,899.0000  XLON           07002070000098883-E0O0oeL50rOg
 2025-08-04 10:07:42        90      3,899.0000  XLON           05002050000099519-E0O0oeL50rw7
 2025-08-04 10:09:43        277     3,901.0000  XLON           07002070000100201-E0O0oeL50t34
 2025-08-04 10:12:48        293     3,902.0000  XLON           05002050000101443-E0O0oeL50usr
 2025-08-04 10:13:59        439     3,901.0000  XLON           07002070000100941-E0O0oeL50vY1
 2025-08-04 10:14:45        167     3,900.0000  XLON           05002050000102270-E0O0oeL50vs5
 2025-08-04 10:14:59        40      3,900.0000  XLON           05002050000102270-E0O0oeL50vyI
 2025-08-04 10:15:53        62      3,900.0000  XLON           05002050000102270-E0O0oeL50wlX
 2025-08-04 10:15:55        14      3,899.0000  XLON           05002050000102137-E0O0oeL50wpC
 2025-08-04 10:16:12        197     3,899.0000  XLON           05002050000102137-E0O0oeL50x4I
 2025-08-04 10:20:58        88      3,899.0000  XLON           07002070000103578-E0O0oeL510Kv
 2025-08-04 10:20:58        191     3,899.0000  XLON           07002070000103578-E0O0oeL510Kx
 2025-08-04 10:22:36        220     3,900.0000  XLON           07002070000105243-E0O0oeL511FH
 2025-08-04 10:24:30        287     3,901.0000  XLON           05002050000105838-E0O0oeL512dA
 2025-08-04 10:24:36        243     3,900.0000  XLON           07002070000105682-E0O0oeL512kf
 2025-08-04 10:27:08        224     3,899.0000  XLON           07002070000106663-E0O0oeL5143G
 2025-08-04 10:28:48        210     3,899.0000  XLON           05002050000107522-E0O0oeL514rd
 2025-08-04 10:28:54        74      3,899.0000  XLON           05002050000107522-E0O0oeL514tZ
 2025-08-04 10:31:13        191     3,901.0000  XLON           07002070000108625-E0O0oeL516Pj
 2025-08-04 10:32:38        109     3,900.0000  XLON           07002070000107982-E0O0oeL517Hl
 2025-08-04 10:32:38        158     3,900.0000  XLON           07002070000107982-E0O0oeL517Hn
 2025-08-04 10:33:40        111     3,900.0000  XLON           07002070000109375-E0O0oeL517iT
 2025-08-04 10:34:00        115     3,900.0000  XLON           07002070000109375-E0O0oeL517nQ
 2025-08-04 10:37:54        303     3,905.0000  XLON           05002050000111288-E0O0oeL51ACt
 2025-08-04 10:37:54        323     3,904.0000  XLON           07002070000111011-E0O0oeL51ADC
 2025-08-04 10:39:44        233     3,904.0000  XLON           07002070000112182-E0O0oeL51Bto
 2025-08-04 10:40:03        179     3,902.0000  XLON           05002050000112157-E0O0oeL51C7f
 2025-08-04 10:40:03        194     3,902.0000  XLON           07002070000112020-E0O0oeL51C7d
 2025-08-04 10:41:58        119     3,902.0000  XLON           07002070000112770-E0O0oeL51D68
 2025-08-04 10:41:58        21      3,902.0000  XLON           07002070000112770-E0O0oeL51D6A
 2025-08-04 10:42:52        164     3,901.0000  XLON           05002050000112721-E0O0oeL51DYC
 2025-08-04 10:42:59        112     3,900.0000  XLON           05002050000113393-E0O0oeL51DdU
 2025-08-04 10:44:53        144     3,900.0000  XLON           07002070000113976-E0O0oeL51EYn
 2025-08-04 10:45:54        146     3,899.0000  XLON           05002050000113889-E0O0oeL51FGS
 2025-08-04 10:49:57        105     3,900.0000  XLON           07002070000116340-E0O0oeL51Hem
 2025-08-04 10:52:40        110     3,899.0000  XLON           07002070000114751-E0O0oeL51J6O
 2025-08-04 10:52:40        119     3,899.0000  XLON           05002050000116787-E0O0oeL51J6U
 2025-08-04 10:52:40        22      3,899.0000  XLON           07002070000114751-E0O0oeL51J6S
 2025-08-04 10:55:05        110     3,898.0000  XLON           05002050000114685-E0O0oeL51KG5
 2025-08-04 10:55:05        22      3,898.0000  XLON           05002050000114685-E0O0oeL51KG8
 2025-08-04 10:55:05        109     3,898.0000  XLON           07002070000116874-E0O0oeL51KGA
 2025-08-04 10:56:43        385     3,898.0000  XLON           07002070000119043-E0O0oeL51LAK
 2025-08-04 10:56:47        274     3,897.0000  XLON           05002050000118775-E0O0oeL51LDA
 2025-08-04 10:56:47        29      3,897.0000  XLON           05002050000118775-E0O0oeL51LDE
 2025-08-04 10:56:48        127     3,896.0000  XLON           05002050000116056-E0O0oeL51LF7
 2025-08-04 10:56:48        107     3,896.0000  XLON           07002070000114678-E0O0oeL51LF5
 2025-08-04 10:57:55        166     3,895.0000  XLON           05002050000119391-E0O0oeL51MDB
 2025-08-04 10:59:33        168     3,895.0000  XLON           05002050000120049-E0O0oeL51NNZ
 2025-08-04 10:59:59        152     3,894.0000  XLON           07002070000119463-E0O0oeL51Nsg
 2025-08-04 11:01:40        178     3,893.0000  XLON           05002050000120960-E0O0oeL51Prv
 2025-08-04 11:02:46        210     3,892.0000  XLON           05002050000121924-E0O0oeL51R6l
 2025-08-04 11:05:03        11      3,895.0000  XLON           07002070000122862-E0O0oeL51SnA
 2025-08-04 11:05:03        223     3,895.0000  XLON           07002070000122862-E0O0oeL51SnC
 2025-08-04 11:06:57        169     3,895.0000  XLON           05002050000123715-E0O0oeL51TwJ
 2025-08-04 11:07:07        185     3,894.0000  XLON           05002050000123531-E0O0oeL51U0M
 2025-08-04 11:07:49        66      3,894.0000  XLON           05002050000124325-E0O0oeL51UWw
 2025-08-04 11:07:49        26      3,894.0000  XLON           05002050000124325-E0O0oeL51UWy
 2025-08-04 11:08:12        139     3,893.0000  XLON           05002050000124272-E0O0oeL51UiT
 2025-08-04 11:10:44        148     3,894.0000  XLON           05002050000125389-E0O0oeL51WW2
 2025-08-04 11:11:39        163     3,894.0000  XLON           05002050000125889-E0O0oeL51X7M
 2025-08-04 11:11:48        160     3,893.0000  XLON           05002050000125045-E0O0oeL51XGY
 2025-08-04 11:12:46        153     3,891.0000  XLON           05002050000125818-E0O0oeL51Xsx
 2025-08-04 11:14:41        127     3,891.0000  XLON           07002070000127354-E0O0oeL51ZlB
 2025-08-04 11:17:40        71      3,892.0000  XLON           05002050000128676-E0O0oeL51bkI
 2025-08-04 11:17:40        89      3,892.0000  XLON           05002050000128676-E0O0oeL51bkN
 2025-08-04 11:19:02        218     3,891.0000  XLON           05002050000128187-E0O0oeL51cXq
 2025-08-04 11:20:02        105     3,890.0000  XLON           07002070000126577-E0O0oeL51cti
 2025-08-04 11:24:05        229     3,894.0000  XLON           07002070000131432-E0O0oeL51edi
 2025-08-04 11:24:05        298     3,893.0000  XLON           05002050000131129-E0O0oeL51egQ
 2025-08-04 11:24:08        202     3,892.0000  XLON           05002050000130282-E0O0oeL51er2
 2025-08-04 11:24:32        230     3,892.0000  XLON           05002050000131654-E0O0oeL51fCn
 2025-08-04 11:26:12        126     3,892.0000  XLON           07002070000132438-E0O0oeL51fpx
 2025-08-04 11:29:21        189     3,892.0000  XLON           05002050000133495-E0O0oeL51gun
 2025-08-04 11:30:00        198     3,893.0000  XLON           05002050000133903-E0O0oeL51hJR
 2025-08-04 11:34:44        187     3,894.0000  XLON           05002050000134993-E0O0oeL51jyP
 2025-08-04 11:37:14        350     3,894.0000  XLON           07002070000136808-E0O0oeL51lLJ
 2025-08-04 11:37:14        4       3,894.0000  XLON           07002070000136808-E0O0oeL51lLN
 2025-08-04 11:39:28        196     3,896.0000  XLON           07002070000137353-E0O0oeL51mGU
 2025-08-04 11:39:28        53      3,896.0000  XLON           07002070000137353-E0O0oeL51mGX
 2025-08-04 11:41:59        404     3,898.0000  XLON           07002070000138684-E0O0oeL51noj
 2025-08-04 11:42:00        114     3,897.0000  XLON           05002050000138111-E0O0oeL51nuz
 2025-08-04 11:42:00        175     3,897.0000  XLON           07002070000138187-E0O0oeL51nux
 2025-08-04 11:44:58        246     3,896.0000  XLON           07002070000139168-E0O0oeL51pCh
 2025-08-04 11:48:52        395     3,899.0000  XLON           05002050000141410-E0O0oeL51rMD
 2025-08-04 11:49:21        240     3,898.0000  XLON           05002050000140807-E0O0oeL51ra3
 2025-08-04 11:53:24        111     3,898.0000  XLON           05002050000141579-E0O0oeL51tUX
 2025-08-04 11:56:13        322     3,899.0000  XLON           05002050000144079-E0O0oeL51v0h
 2025-08-04 11:57:42        130     3,899.0000  XLON           05002050000145044-E0O0oeL51wQh
 2025-08-04 11:57:42        24      3,899.0000  XLON           05002050000145044-E0O0oeL51wQj
 2025-08-04 12:00:59        192     3,905.0000  XLON           07002070000146450-E0O0oeL51zJ0
 2025-08-04 12:00:59        148     3,905.0000  XLON           07002070000146450-E0O0oeL51zJ2
 2025-08-04 12:01:02        319     3,905.0000  XLON           07002070000146825-E0O0oeL51zPl
 2025-08-04 12:01:43        340     3,904.0000  XLON           05002050000146286-E0O0oeL51ztz
 2025-08-04 12:01:45        340     3,903.0000  XLON           07002070000146241-E0O0oeL51zwr
 2025-08-04 12:03:52        25      3,903.0000  XLON           07002070000148218-E0O0oeL5218W
 2025-08-04 12:06:31        386     3,906.0000  XLON           05002050000149316-E0O0oeL522P0
 2025-08-04 12:06:50        283     3,905.0000  XLON           05002050000149222-E0O0oeL522WS
 2025-08-04 12:06:59        252     3,904.0000  XLON           07002070000148717-E0O0oeL522fX
 2025-08-04 12:08:30        142     3,903.0000  XLON           05002050000149855-E0O0oeL523Pe
 2025-08-04 12:10:38        177     3,903.0000  XLON           05002050000150654-E0O0oeL524Xe
 2025-08-04 12:14:57        263     3,905.0000  XLON           07002070000153010-E0O0oeL526cV
 2025-08-04 12:16:37        10      3,905.0000  XLON           05002050000153758-E0O0oeL527XS
 2025-08-04 12:16:37        270     3,905.0000  XLON           05002050000153758-E0O0oeL527XU
 2025-08-04 12:17:42        338     3,906.0000  XLON           05002050000154290-E0O0oeL528AI
 2025-08-04 12:19:32        119     3,905.0000  XLON           05002050000154874-E0O0oeL529Kc
 2025-08-04 12:19:32        20      3,905.0000  XLON           05002050000154874-E0O0oeL529Ki
 2025-08-04 12:19:32        94      3,905.0000  XLON           05002050000154874-E0O0oeL529Kx
 2025-08-04 12:20:15        13      3,905.0000  XLON           05002050000154874-E0O0oeL529by
 2025-08-04 12:20:26        206     3,904.0000  XLON           07002070000151761-E0O0oeL529hP
 2025-08-04 12:24:46        284     3,909.0000  XLON           05002050000157236-E0O0oeL52COs
 2025-08-04 12:24:55        357     3,908.0000  XLON           05002050000157179-E0O0oeL52CRq
 2025-08-04 12:26:44        217     3,908.0000  XLON           05002050000157942-E0O0oeL52E2x
 2025-08-04 12:27:31        253     3,907.0000  XLON           07002070000157877-E0O0oeL52EYs
 2025-08-04 12:28:12        167     3,907.0000  XLON           05002050000158510-E0O0oeL52FJp
 2025-08-04 12:29:42        90      3,907.0000  XLON           07002070000159260-E0O0oeL52G6n
 2025-08-04 12:29:42        149     3,907.0000  XLON           07002070000159260-E0O0oeL52G6q
 2025-08-04 12:31:11        213     3,907.0000  XLON           07002070000160238-E0O0oeL52HdM
 2025-08-04 12:32:15        153     3,906.0000  XLON           07002070000158549-E0O0oeL52IBM
 2025-08-04 12:32:46        215     3,906.0000  XLON           07002070000160875-E0O0oeL52IXl
 2025-08-04 12:35:01        139     3,905.0000  XLON           05002050000158488-E0O0oeL52JVw
 2025-08-04 12:36:17        178     3,905.0000  XLON           07002070000162680-E0O0oeL52KHb
 2025-08-04 12:36:17        89      3,905.0000  XLON           07002070000162680-E0O0oeL52KHd
 2025-08-04 12:37:57        214     3,904.0000  XLON           05002050000162452-E0O0oeL52Lar
 2025-08-04 12:38:31        213     3,903.0000  XLON           05002050000163275-E0O0oeL52LwF
 2025-08-04 12:42:45        156     3,908.0000  XLON           05002050000165321-E0O0oeL52NtX
 2025-08-04 12:42:45        43      3,908.0000  XLON           05002050000165321-E0O0oeL52Nta
 2025-08-04 12:44:08        199     3,907.0000  XLON           07002070000165406-E0O0oeL52OlK
 2025-08-04 12:44:57        58      3,906.0000  XLON           05002050000165159-E0O0oeL52PHs
 2025-08-04 12:44:57        201     3,906.0000  XLON           05002050000165159-E0O0oeL52PHz
 2025-08-04 12:45:27        234     3,905.0000  XLON           07002070000166371-E0O0oeL52PZh
 2025-08-04 12:47:11        201     3,904.0000  XLON           05002050000167393-E0O0oeL52QSl
 2025-08-04 12:48:41        198     3,904.0000  XLON           07002070000167943-E0O0oeL52RFH
 2025-08-04 12:48:51        183     3,903.0000  XLON           07002070000167156-E0O0oeL52RLa
 2025-08-04 12:51:24        194     3,907.0000  XLON           05002050000169334-E0O0oeL52Soi
 2025-08-04 12:52:00        248     3,906.0000  XLON           05002050000169301-E0O0oeL52T7q
 2025-08-04 12:52:42        54      3,906.0000  XLON           05002050000169984-E0O0oeL52TSr
 2025-08-04 12:52:42        186     3,906.0000  XLON           05002050000169984-E0O0oeL52TSu
 2025-08-04 12:57:38        117     3,910.0000  XLON           07002070000172120-E0O0oeL52W5Y
 2025-08-04 12:57:38        150     3,910.0000  XLON           07002070000172120-E0O0oeL52W5e
 2025-08-04 12:57:45        294     3,909.0000  XLON           05002050000171843-E0O0oeL52WAK
 2025-08-04 13:00:04        208     3,908.0000  XLON           05002050000170693-E0O0oeL52XF4
 2025-08-04 13:00:09        320     3,907.0000  XLON           05002050000172234-E0O0oeL52XJ0
 2025-08-04 13:00:13        1       3,906.0000  XLON           07002070000172743-E0O0oeL52XND
 2025-08-04 13:00:36        238     3,906.0000  XLON           07002070000172743-E0O0oeL52Xl3
 2025-08-04 13:00:36        63      3,906.0000  XLON           07002070000172743-E0O0oeL52Xl5
 2025-08-04 13:02:42        50      3,907.0000  XLON           07002070000174394-E0O0oeL52Z8e
 2025-08-04 13:02:42        72      3,907.0000  XLON           07002070000174394-E0O0oeL52Z8g
 2025-08-04 13:02:56        142     3,907.0000  XLON           05002050000174260-E0O0oeL52ZG2
 2025-08-04 13:03:29        205     3,906.0000  XLON           05002050000174032-E0O0oeL52Za7
 2025-08-04 13:04:25        277     3,905.0000  XLON           05002050000174983-E0O0oeL52aCa
 2025-08-04 13:05:06        248     3,903.0000  XLON           07002070000175124-E0O0oeL52aY5
 2025-08-04 13:07:16        213     3,901.0000  XLON           07002070000175981-E0O0oeL52c8y
 2025-08-04 13:07:57        198     3,900.0000  XLON           05002050000175844-E0O0oeL52cWR
 2025-08-04 13:08:15        193     3,899.0000  XLON           05002050000176518-E0O0oeL52cpr
 2025-08-04 13:10:30        178     3,902.0000  XLON           05002050000177366-E0O0oeL52e54
 2025-08-04 13:11:56        148     3,901.0000  XLON           05002050000177216-E0O0oeL52ed1
 2025-08-04 13:12:57        148     3,900.0000  XLON           07002070000177270-E0O0oeL52fKw
 2025-08-04 13:13:17        222     3,899.0000  XLON           05002050000177808-E0O0oeL52foR
 2025-08-04 13:16:40        349     3,902.0000  XLON           07002070000180258-E0O0oeL52iIZ
 2025-08-04 13:18:09        162     3,903.0000  XLON           05002050000181108-E0O0oeL52jOi
 2025-08-04 13:18:09        81      3,903.0000  XLON           05002050000181108-E0O0oeL52jOn
 2025-08-04 13:18:10        31      3,903.0000  XLON           05002050000181108-E0O0oeL52jPM
 2025-08-04 13:18:24        305     3,902.0000  XLON           05002050000180923-E0O0oeL52jTA
 2025-08-04 13:18:24        19      3,902.0000  XLON           05002050000180923-E0O0oeL52jTE
 2025-08-04 13:19:53        199     3,901.0000  XLON           07002070000181618-E0O0oeL52kOH
 2025-08-04 13:20:54        239     3,899.0000  XLON           05002050000181537-E0O0oeL52l8z
 2025-08-04 13:21:32        218     3,898.0000  XLON           05002050000182224-E0O0oeL52lgW
 2025-08-04 13:21:55        149     3,897.0000  XLON           07002070000181819-E0O0oeL52m0d
 2025-08-04 13:21:57        218     3,896.0000  XLON           05002050000182174-E0O0oeL52m4C
 2025-08-04 13:24:25        139     3,898.0000  XLON           05002050000183455-E0O0oeL52nO2
 2025-08-04 13:24:25        8       3,898.0000  XLON           05002050000183455-E0O0oeL52nO4
 2025-08-04 13:28:16        391     3,898.0000  XLON           07002070000184533-E0O0oeL52q2z
 2025-08-04 13:29:22        490     3,899.0000  XLON           07002070000186296-E0O0oeL52qoh
 2025-08-04 13:29:32        174     3,898.0000  XLON           07002070000185601-E0O0oeL52qxm
 2025-08-04 13:29:59        147     3,897.0000  XLON           05002050000183241-E0O0oeL52rJM
 2025-08-04 13:29:59        90      3,897.0000  XLON           07002070000185073-E0O0oeL52rJS
 2025-08-04 13:29:59        188     3,897.0000  XLON           05002050000183724-E0O0oeL52rJQ
 2025-08-04 13:29:59        74      3,897.0000  XLON           07002070000185073-E0O0oeL52rJU
 2025-08-04 13:30:00        200     3,896.0000  XLON           07002070000185300-E0O0oeL52rdS
 2025-08-04 13:30:00        52      3,896.0000  XLON           07002070000185300-E0O0oeL52rdU
 2025-08-04 13:30:01        451     3,895.0000  XLON           05002050000186589-E0O0oeL52rl1
 2025-08-04 13:31:33        439     3,898.0000  XLON           07002070000189428-E0O0oeL52vH3
 2025-08-04 13:32:15        329     3,899.0000  XLON           05002050000190155-E0O0oeL52wgZ
 2025-08-04 13:33:23        472     3,898.0000  XLON           07002070000191105-E0O0oeL52ypf
 2025-08-04 13:33:31        403     3,897.0000  XLON           07002070000189338-E0O0oeL52z37
 2025-08-04 13:33:46        136     3,896.0000  XLON           05002050000191670-E0O0oeL52zWT
 2025-08-04 13:34:47        353     3,896.0000  XLON           05002050000193106-E0O0oeL530Tr
 2025-08-04 13:35:50        353     3,895.0000  XLON           07002070000193202-E0O0oeL531sW
 2025-08-04 13:36:04        218     3,895.0000  XLON           05002050000194912-E0O0oeL532HP
 2025-08-04 13:36:04        25      3,895.0000  XLON           05002050000194912-E0O0oeL532HU
 2025-08-04 13:36:04        221     3,894.0000  XLON           05002050000194843-E0O0oeL532KY
 2025-08-04 13:37:40        279     3,891.0000  XLON           05002050000195625-E0O0oeL534En
 2025-08-04 13:38:03        275     3,890.0000  XLON           05002050000196450-E0O0oeL534in
 2025-08-04 13:39:11        137     3,891.0000  XLON           05002050000197753-E0O0oeL535vs
 2025-08-04 13:39:24        232     3,890.0000  XLON           07002070000198078-E0O0oeL536CY
 2025-08-04 13:39:24        137     3,889.0000  XLON           07002070000197915-E0O0oeL536Cc
 2025-08-04 13:40:02        211     3,888.0000  XLON           05002050000197972-E0O0oeL536cN
 2025-08-04 13:41:02        57      3,891.0000  XLON           07002070000199468-E0O0oeL537dd
 2025-08-04 13:41:30        114     3,891.0000  XLON           07002070000199757-E0O0oeL538OB
 2025-08-04 13:41:30        65      3,891.0000  XLON           07002070000199757-E0O0oeL538OD
 2025-08-04 13:41:35        206     3,890.0000  XLON           05002050000199367-E0O0oeL538XM
 2025-08-04 13:43:15        228     3,891.0000  XLON           07002070000201085-E0O0oeL53A8E
 2025-08-04 13:43:58        319     3,890.0000  XLON           05002050000200803-E0O0oeL53AzP
 2025-08-04 13:44:59        344     3,893.0000  XLON           07002070000202591-E0O0oeL53Bcl
 2025-08-04 13:45:41        65      3,892.0000  XLON           05002050000202471-E0O0oeL53CXq
 2025-08-04 13:45:42        210     3,892.0000  XLON           05002050000202471-E0O0oeL53CXv
 2025-08-04 13:46:17        323     3,893.0000  XLON           07002070000203788-E0O0oeL53DHu
 2025-08-04 13:47:46        216     3,892.0000  XLON           05002050000203588-E0O0oeL53FBZ
 2025-08-04 13:49:11        184     3,893.0000  XLON           05002050000205780-E0O0oeL53GQE
 2025-08-04 13:49:20        106     3,891.0000  XLON           07002070000203824-E0O0oeL53Gpe
 2025-08-04 13:49:20        28      3,891.0000  XLON           07002070000204994-E0O0oeL53Gpg
 2025-08-04 13:49:20        206     3,891.0000  XLON           07002070000204994-E0O0oeL53Gpl
 2025-08-04 13:49:22        20      3,890.0000  XLON           07002070000206148-E0O0oeL53Gw4
 2025-08-04 13:49:22        163     3,890.0000  XLON           07002070000206148-E0O0oeL53GwC
 2025-08-04 13:49:23        42      3,890.0000  XLON           07002070000206148-E0O0oeL53GxG
 2025-08-04 13:50:02        111     3,889.0000  XLON           05002050000206057-E0O0oeL53Hq1
 2025-08-04 13:50:02        182     3,889.0000  XLON           05002050000206057-E0O0oeL53HqH
 2025-08-04 13:50:02        45      3,889.0000  XLON           05002050000206057-E0O0oeL53HqJ
 2025-08-04 13:51:18        216     3,888.0000  XLON           05002050000207292-E0O0oeL53JAz
 2025-08-04 13:51:18        8       3,888.0000  XLON           05002050000207292-E0O0oeL53JB1
 2025-08-04 13:53:00        379     3,891.0000  XLON           05002050000208546-E0O0oeL53Kxm
 2025-08-04 13:53:00        55      3,891.0000  XLON           05002050000208546-E0O0oeL53Kxo
 2025-08-04 13:54:02        223     3,889.0000  XLON           05002050000208339-E0O0oeL53Lyz
 2025-08-04 13:54:02        143     3,889.0000  XLON           07002070000207874-E0O0oeL53Lyx
 2025-08-04 13:54:02        130     3,889.0000  XLON           07002070000208630-E0O0oeL53Lz1
 2025-08-04 13:55:11        126     3,889.0000  XLON           05002050000209867-E0O0oeL53N7c
 2025-08-04 13:55:11        131     3,889.0000  XLON           05002050000209867-E0O0oeL53N7s
 2025-08-04 13:56:16        300     3,889.0000  XLON           07002070000211173-E0O0oeL53O9a
 2025-08-04 13:56:19        321     3,888.0000  XLON           07002070000209978-E0O0oeL53OFV
 2025-08-04 13:57:57        196     3,891.0000  XLON           07002070000212479-E0O0oeL53Q1S
 2025-08-04 13:57:57        52      3,891.0000  XLON           07002070000212479-E0O0oeL53Q1U
 2025-08-04 14:02:15        543     3,893.0000  XLON           07002070000217980-E0O0oeL53Thg
 2025-08-04 14:02:23        464     3,892.0000  XLON           05002050000217388-E0O0oeL53Ttx
 2025-08-04 14:03:32        260     3,892.0000  XLON           07002070000219073-E0O0oeL53Uwi
 2025-08-04 14:03:32        166     3,892.0000  XLON           07002070000219073-E0O0oeL53Uwk
 2025-08-04 14:03:53        472     3,891.0000  XLON           05002050000218572-E0O0oeL53VDp
 2025-08-04 14:04:45        268     3,892.0000  XLON           05002050000220210-E0O0oeL53WNU
 2025-08-04 14:04:57        348     3,891.0000  XLON           07002070000220144-E0O0oeL53Wa6
 2025-08-04 14:05:53        188     3,890.0000  XLON           05002050000220212-E0O0oeL53Xi1
 2025-08-04 14:06:23        297     3,893.0000  XLON           05002050000221338-E0O0oeL53YgH
 2025-08-04 14:07:00        153     3,895.0000  XLON           05002050000221914-E0O0oeL53ZPC
 2025-08-04 14:08:29        104     3,897.0000  XLON           05002050000223131-E0O0oeL53b5T
 2025-08-04 14:08:37        167     3,898.0000  XLON           07002070000223343-E0O0oeL53bH6
 2025-08-04 14:09:54        143     3,897.0000  XLON           05002050000223160-E0O0oeL53caz
 2025-08-04 14:09:54        154     3,897.0000  XLON           07002070000223893-E0O0oeL53cb1
 2025-08-04 14:10:01        223     3,896.0000  XLON           07002070000223080-E0O0oeL53cnH
 2025-08-04 14:10:16        298     3,895.0000  XLON           05002050000223778-E0O0oeL53dAj
 2025-08-04 14:11:08        105     3,894.0000  XLON           07002070000225330-E0O0oeL53eZc
 2025-08-04 14:11:08        105     3,894.0000  XLON           07002070000225330-E0O0oeL53eZe
 2025-08-04 14:12:21        208     3,892.0000  XLON           05002050000225129-E0O0oeL53gFU
 2025-08-04 14:13:06        249     3,891.0000  XLON           07002070000226530-E0O0oeL53h1x
 2025-08-04 14:14:22        306     3,893.0000  XLON           07002070000227687-E0O0oeL53iOM
 2025-08-04 14:16:15        51      3,894.0000  XLON           05002050000228989-E0O0oeL53kma
 2025-08-04 14:16:15        299     3,894.0000  XLON           05002050000228989-E0O0oeL53kmc
 2025-08-04 14:17:52        304     3,896.0000  XLON           07002070000230153-E0O0oeL53mUz
 2025-08-04 14:17:52        39      3,896.0000  XLON           07002070000230153-E0O0oeL53mV3
 2025-08-04 14:19:21        202     3,898.0000  XLON           05002050000230686-E0O0oeL53nzQ
 2025-08-04 14:19:21        219     3,898.0000  XLON           07002070000230854-E0O0oeL53nzO
 2025-08-04 14:20:01        414     3,899.0000  XLON           07002070000231527-E0O0oeL53ocp
 2025-08-04 14:21:07        471     3,899.0000  XLON           07002070000232324-E0O0oeL53pak
 2025-08-04 14:21:43        385     3,898.0000  XLON           05002050000231124-E0O0oeL53qEw
 2025-08-04 14:22:45        243     3,898.0000  XLON           07002070000233359-E0O0oeL53qpk
 2025-08-04 14:23:25        183     3,897.0000  XLON           05002050000233239-E0O0oeL53rRh
 2025-08-04 14:24:57        32      3,899.0000  XLON           07002070000234767-E0O0oeL53shl
 2025-08-04 14:25:07        389     3,898.0000  XLON           05002050000234252-E0O0oeL53syD
 2025-08-04 14:25:42        129     3,896.0000  XLON           07002070000234768-E0O0oeL53tQ5
 2025-08-04 14:26:07        270     3,899.0000  XLON           07002070000235501-E0O0oeL53twk
 2025-08-04 14:26:08        34      3,899.0000  XLON           07002070000235501-E0O0oeL53txz
 2025-08-04 14:26:18        328     3,897.0000  XLON           05002050000235389-E0O0oeL53u8V
 2025-08-04 14:26:18        272     3,897.0000  XLON           07002070000235363-E0O0oeL53u8R
 2025-08-04 14:28:00        178     3,896.0000  XLON           07002070000236797-E0O0oeL53vpg
 2025-08-04 14:28:06        231     3,895.0000  XLON           05002050000236688-E0O0oeL53vtp
 2025-08-04 14:29:54        264     3,896.0000  XLON           07002070000238061-E0O0oeL53xm2
 2025-08-04 14:30:53        244     3,895.0000  XLON           05002050000237715-E0O0oeL53z4p
 2025-08-04 14:32:06        228     3,894.0000  XLON           07002070000239119-E0O0oeL540Go
 2025-08-04 14:33:09        346     3,896.0000  XLON           05002050000240409-E0O0oeL541PC
 2025-08-04 14:34:22        228     3,896.0000  XLON           05002050000241251-E0O0oeL542gh
 2025-08-04 14:34:42        94      3,896.0000  XLON           07002070000241523-E0O0oeL542wp
 2025-08-04 14:36:03        151     3,898.0000  XLON           05002050000242202-E0O0oeL544FU
 2025-08-04 14:36:03        162     3,898.0000  XLON           07002070000242229-E0O0oeL544FS
 2025-08-04 14:36:33        112     3,897.0000  XLON           05002050000242203-E0O0oeL544h9
 2025-08-04 14:36:33        175     3,897.0000  XLON           07002070000242230-E0O0oeL544h7
 2025-08-04 14:37:16        348     3,896.0000  XLON           05002050000242267-E0O0oeL545Gw
 2025-08-04 14:37:42        326     3,896.0000  XLON           07002070000243230-E0O0oeL545bU
 2025-08-04 14:37:42        44      3,896.0000  XLON           07002070000243230-E0O0oeL545bh
 2025-08-04 14:39:43        228     3,899.0000  XLON           05002050000244428-E0O0oeL546yP
 2025-08-04 14:39:43        65      3,899.0000  XLON           05002050000244428-E0O0oeL546yY
 2025-08-04 14:39:44        9       3,899.0000  XLON           05002050000244428-E0O0oeL546yw
 2025-08-04 14:41:00        190     3,898.0000  XLON           07002070000244243-E0O0oeL547xr
 2025-08-04 14:41:30        397     3,899.0000  XLON           07002070000245511-E0O0oeL548ba
 2025-08-04 14:41:30        40      3,899.0000  XLON           07002070000245511-E0O0oeL548bc
 2025-08-04 14:41:33        112     3,898.0000  XLON           07002070000244243-E0O0oeL548fE
 2025-08-04 14:41:33        240     3,898.0000  XLON           07002070000245201-E0O0oeL548fK
 2025-08-04 14:42:52        215     3,899.0000  XLON           07002070000246234-E0O0oeL549nD
 2025-08-04 14:43:08        13      3,899.0000  XLON           07002070000246234-E0O0oeL54A5O
 2025-08-04 14:43:10        54      3,899.0000  XLON           07002070000246234-E0O0oeL54A7k
 2025-08-04 14:43:10        7       3,899.0000  XLON           07002070000246234-E0O0oeL54A7m
 2025-08-04 14:43:30        237     3,899.0000  XLON           07002070000246677-E0O0oeL54APq
 2025-08-04 14:44:25        267     3,897.0000  XLON           05002050000247117-E0O0oeL54BFt
 2025-08-04 14:45:58        263     3,897.0000  XLON           05002050000247837-E0O0oeL54CpL
 2025-08-04 14:46:10        250     3,897.0000  XLON           07002070000248258-E0O0oeL54D1V
 2025-08-04 14:46:10        74      3,897.0000  XLON           07002070000248258-E0O0oeL54D1Y
 2025-08-04 14:47:52        448     3,898.0000  XLON           07002070000249405-E0O0oeL54E2p
 2025-08-04 14:47:52        26      3,898.0000  XLON           07002070000249405-E0O0oeL54E2s
 2025-08-04 14:49:26        421     3,898.0000  XLON           07002070000250560-E0O0oeL54FNy
 2025-08-04 14:49:26        77      3,898.0000  XLON           07002070000250560-E0O0oeL54FO2
 2025-08-04 14:50:02        83      3,897.0000  XLON           07002070000249311-E0O0oeL54G3j
 2025-08-04 14:50:02        233     3,897.0000  XLON           07002070000249311-E0O0oeL54G3n
 2025-08-04 14:50:02        158     3,897.0000  XLON           07002070000250124-E0O0oeL54G3p
 2025-08-04 14:51:02        347     3,895.0000  XLON           05002050000251832-E0O0oeL54I8W
 2025-08-04 14:51:14        248     3,894.0000  XLON           07002070000251918-E0O0oeL54IiP
 2025-08-04 14:53:05        313     3,895.0000  XLON           07002070000253461-E0O0oeL54Kpr
 2025-08-04 14:53:26        263     3,894.0000  XLON           07002070000253394-E0O0oeL54LOT
 2025-08-04 14:53:43        99      3,893.0000  XLON           05002050000253690-E0O0oeL54LgR
 2025-08-04 14:53:43        42      3,893.0000  XLON           05002050000253690-E0O0oeL54LgV
 2025-08-04 14:54:37        268     3,895.0000  XLON           05002050000254856-E0O0oeL54MrA
 2025-08-04 14:54:41        206     3,894.0000  XLON           07002070000254901-E0O0oeL54Mu1
 2025-08-04 14:55:01        100     3,893.0000  XLON           07002070000255006-E0O0oeL54NTs
 2025-08-04 14:55:01        44      3,893.0000  XLON           07002070000255006-E0O0oeL54NTx
 2025-08-04 14:56:08        223     3,894.0000  XLON           05002050000255942-E0O0oeL54Osp
 2025-08-04 14:57:04        223     3,893.0000  XLON           07002070000256042-E0O0oeL54Px2
 2025-08-04 14:57:57        287     3,894.0000  XLON           07002070000257077-E0O0oeL54Qrs
 2025-08-04 14:59:16        195     3,894.0000  XLON           07002070000257891-E0O0oeL54SO8
 2025-08-04 14:59:22        269     3,894.0000  XLON           05002050000257921-E0O0oeL54SSY
 2025-08-04 15:00:50        287     3,894.0000  XLON           07002070000259072-E0O0oeL54UJm
 2025-08-04 15:01:02        341     3,894.0000  XLON           07002070000259347-E0O0oeL54UcA
 2025-08-04 15:02:52        395     3,895.0000  XLON           07002070000260734-E0O0oeL54Wle
 2025-08-04 15:03:02        217     3,894.0000  XLON           05002050000260365-E0O0oeL54Wvf
 2025-08-04 15:03:02        512     3,894.0000  XLON           07002070000260584-E0O0oeL54Wvh
 2025-08-04 15:04:30        243     3,894.0000  XLON           05002050000261579-E0O0oeL54YCL
 2025-08-04 15:06:42        292     3,895.0000  XLON           07002070000262212-E0O0oeL54a76
 2025-08-04 15:07:53        500     3,898.0000  XLON           07002070000263843-E0O0oeL54bMm
 2025-08-04 15:08:40        459     3,897.0000  XLON           07002070000263740-E0O0oeL54c1F
 2025-08-04 15:09:22        271     3,898.0000  XLON           05002050000264745-E0O0oeL54cwQ
 2025-08-04 15:09:22        20      3,898.0000  XLON           05002050000264745-E0O0oeL54cwW
 2025-08-04 15:09:22        1       3,898.0000  XLON           05002050000264745-E0O0oeL54cwY
 2025-08-04 15:09:22        59      3,898.0000  XLON           05002050000264745-E0O0oeL54cwl
 2025-08-04 15:09:22        5       3,898.0000  XLON           05002050000264745-E0O0oeL54cwn
 2025-08-04 15:09:22        13      3,898.0000  XLON           05002050000264745-E0O0oeL54cwr
 2025-08-04 15:09:56        292     3,897.0000  XLON           05002050000264605-E0O0oeL54dfz
 2025-08-04 15:10:19        480     3,896.0000  XLON           07002070000264785-E0O0oeL54ePL
 2025-08-04 15:11:02        221     3,899.0000  XLON           05002050000265874-E0O0oeL54fZY
 2025-08-04 15:11:02        82      3,899.0000  XLON           05002050000265874-E0O0oeL54fZl
 2025-08-04 15:11:15        11      3,899.0000  XLON           05002050000265874-E0O0oeL54g1J
 2025-08-04 15:11:15        385     3,898.0000  XLON           07002070000265892-E0O0oeL54g3S
 2025-08-04 15:11:15        14      3,898.0000  XLON           07002070000265892-E0O0oeL54g3W
 2025-08-04 15:13:34        286     3,900.0000  XLON           05002050000267435-E0O0oeL54ine
 2025-08-04 15:14:22        158     3,900.0000  XLON           07002070000267876-E0O0oeL54jdw
 2025-08-04 15:15:07        315     3,899.0000  XLON           05002050000267106-E0O0oeL54kaJ
 2025-08-04 15:15:44        342     3,898.0000  XLON           07002070000267004-E0O0oeL54lNd
 2025-08-04 15:16:53        470     3,899.0000  XLON           07002070000269151-E0O0oeL54mzN
 2025-08-04 15:17:37        470     3,898.0000  XLON           07002070000269113-E0O0oeL54nZY
 2025-08-04 15:19:05        496     3,901.0000  XLON           05002050000269632-E0O0oeL54p1I
 2025-08-04 15:19:22        544     3,901.0000  XLON           07002070000269711-E0O0oeL54pQc
 2025-08-04 15:19:22        13      3,901.0000  XLON           07002070000269711-E0O0oeL54pQe
 2025-08-04 15:20:04        573     3,900.0000  XLON           07002070000269617-E0O0oeL54qDM
 2025-08-04 15:21:00        262     3,899.0000  XLON           05002050000269778-E0O0oeL54rcv
 2025-08-04 15:21:04        351     3,900.0000  XLON           07002070000270050-E0O0oeL54rmE
 2025-08-04 15:21:04        36      3,900.0000  XLON           07002070000270050-E0O0oeL54rmG
 2025-08-04 15:22:20        347     3,902.0000  XLON           07002070000270258-E0O0oeL54ss2
 2025-08-04 15:22:42        475     3,902.0000  XLON           07002070000270361-E0O0oeL54tGw
 2025-08-04 15:23:06        425     3,901.0000  XLON           05002050000270312-E0O0oeL54tmJ
 2025-08-04 15:24:38        461     3,903.0000  XLON           07002070000270714-E0O0oeL54vJX
 2025-08-04 15:25:04        545     3,902.0000  XLON           05002050000270739-E0O0oeL54ve6
 2025-08-04 15:26:11        283     3,903.0000  XLON           05002050000271151-E0O0oeL54xA7
 2025-08-04 15:27:42        121     3,904.0000  XLON           07002070000271382-E0O0oeL54ycw
 2025-08-04 15:27:42        41      3,904.0000  XLON           07002070000271382-E0O0oeL54ycy
 2025-08-04 15:28:55        648     3,905.0000  XLON           07002070000271601-E0O0oeL550Mv

 

 

 

 

 

 

 

 

 

 

 

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  POSSSDFMLEISELA