REG - RELX PLC - Transaction in Own Shares

RelxAnnouncement

Yesterday 17:30

For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250805:nRSE1112Ua&default-theme=true

RNS Number : 1112U  RELX PLC  05 August 2025

5 August 2025

RELX PLC

 

Transactions in own shares

 

RELX PLC announces that today it purchased through JP Morgan Securities plc
108,176 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 47,959,071 ordinary shares in
treasury, and has 1,834,344,927 ordinary shares in issue (excluding treasury
shares). Since 2 January 2025 RELX PLC has purchased 28,351,401 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:                                  5 August 2025
 Number of ordinary shares purchased:               108,176
 Highest price paid per share (p):                  3905
 Lowest price paid per share (p):                   3813
 Volume weighted average price paid per share (p):  3863.2513

 

Disaggregated information

 

 Transaction Date and time  Volume  Price (p)   Platform Code  Transaction reference number
 2025-08-05 07:02:49        164     3,902.0000  XLON           05002050000003778-E0O1Xbp0UPms
 2025-08-05 07:02:49        309     3,902.0000  XLON           05002050000003778-E0O1Xbp0UPmv
 2025-08-05 07:03:13        474     3,899.0000  XLON           07002070000003555-E0O1Xbp0UQJb
 2025-08-05 07:04:21        336     3,900.0000  XLON           05002050000004360-E0O1Xbp0URgi
 2025-08-05 07:05:00        116     3,900.0000  XLON           07002070000004533-E0O1Xbp0USbQ
 2025-08-05 07:05:02        110     3,899.0000  XLON           05002050000004137-E0O1Xbp0UShA
 2025-08-05 07:05:02        195     3,899.0000  XLON           07002070000004324-E0O1Xbp0UShC
 2025-08-05 07:06:25        382     3,905.0000  XLON           07002070000004852-E0O1Xbp0UV08
 2025-08-05 07:06:29        521     3,903.0000  XLON           05002050000004817-E0O1Xbp0UV6C
 2025-08-05 07:06:29        201     3,903.0000  XLON           05002050000004905-E0O1Xbp0UV6E
 2025-08-05 07:08:24        280     3,904.0000  XLON           07002070000005217-E0O1Xbp0UXsp
 2025-08-05 07:09:14        280     3,903.0000  XLON           05002050000005285-E0O1Xbp0UZ2f
 2025-08-05 07:09:14        63      3,901.0000  XLON           05002050000005191-E0O1Xbp0UZ4k
 2025-08-05 07:09:14        191     3,901.0000  XLON           05002050000005191-E0O1Xbp0UZ4m
 2025-08-05 07:09:41        210     3,900.0000  XLON           05002050000005476-E0O1Xbp0UZse
 2025-08-05 07:10:15        229     3,899.0000  XLON           07002070000005402-E0O1Xbp0Ub40
 2025-08-05 07:11:23        244     3,895.0000  XLON           05002050000005722-E0O1Xbp0Ud7J
 2025-08-05 07:11:59        148     3,893.0000  XLON           05002050000005656-E0O1Xbp0UeGO
 2025-08-05 07:12:41        119     3,893.0000  XLON           05002050000005965-E0O1Xbp0UfJj
 2025-08-05 07:12:49        137     3,893.0000  XLON           05002050000005965-E0O1Xbp0UfTC
 2025-08-05 07:12:52        35      3,893.0000  XLON           05002050000005965-E0O1Xbp0UfVm
 2025-08-05 07:14:38        244     3,891.0000  XLON           07002070000005673-E0O1Xbp0UhHV
 2025-08-05 07:15:02        217     3,891.0000  XLON           05002050000006238-E0O1Xbp0UiZ0
 2025-08-05 07:16:01        44      3,893.0000  XLON           07002070000007129-E0O1Xbp0Uk34
 2025-08-05 07:16:14        24      3,892.0000  XLON           05002050000007115-E0O1Xbp0UkHw
 2025-08-05 07:16:14        289     3,892.0000  XLON           05002050000007115-E0O1Xbp0UkHy
 2025-08-05 07:16:32        212     3,892.0000  XLON           05002050000007435-E0O1Xbp0Ukey
 2025-08-05 07:17:54        275     3,894.0000  XLON           07002070000008109-E0O1Xbp0UmDf
 2025-08-05 07:19:14        147     3,893.0000  XLON           07002070000008073-E0O1Xbp0UnlA
 2025-08-05 07:19:14        174     3,893.0000  XLON           07002070000008073-E0O1Xbp0UnlC
 2025-08-05 07:19:55        35      3,892.0000  XLON           07002070000009196-E0O1Xbp0UoXS
 2025-08-05 07:20:08        191     3,891.0000  XLON           07002070000008906-E0O1Xbp0Uolj
 2025-08-05 07:20:58        155     3,890.0000  XLON           07002070000009395-E0O1Xbp0UpoR
 2025-08-05 07:21:01        43      3,891.0000  XLON           05002050000009824-E0O1Xbp0Upu1
 2025-08-05 07:21:02        294     3,890.0000  XLON           07002070000009778-E0O1Xbp0Upwx
 2025-08-05 07:21:15        118     3,888.0000  XLON           07002070000008898-E0O1Xbp0UqDw
 2025-08-05 07:23:44        187     3,886.0000  XLON           05002050000011001-E0O1Xbp0UspK
 2025-08-05 07:24:21        51      3,886.0000  XLON           07002070000011468-E0O1Xbp0UtQY
 2025-08-05 07:24:21        150     3,886.0000  XLON           07002070000011468-E0O1Xbp0UtQa
 2025-08-05 07:24:54        110     3,885.0000  XLON           05002050000010149-E0O1Xbp0UtqS
 2025-08-05 07:26:35        39      3,886.0000  XLON           05002050000012573-E0O1Xbp0UvSc
 2025-08-05 07:26:42        156     3,885.0000  XLON           05002050000012277-E0O1Xbp0UvYM
 2025-08-05 07:26:42        114     3,885.0000  XLON           05002050000012277-E0O1Xbp0UvYO
 2025-08-05 07:26:45        243     3,884.0000  XLON           05002050000010673-E0O1Xbp0Uvay
 2025-08-05 07:27:41        58      3,882.0000  XLON           05002050000013142-E0O1Xbp0UwfR
 2025-08-05 07:27:41        38      3,882.0000  XLON           05002050000013142-E0O1Xbp0UwfT
 2025-08-05 07:27:41        91      3,882.0000  XLON           05002050000013142-E0O1Xbp0UwfV
 2025-08-05 07:28:42        272     3,885.0000  XLON           05002050000013666-E0O1Xbp0UxjZ
 2025-08-05 07:29:21        44      3,886.0000  XLON           07002070000013994-E0O1Xbp0UyOl
 2025-08-05 07:30:10        228     3,885.0000  XLON           07002070000013995-E0O1Xbp0UzSv
 2025-08-05 07:32:29        209     3,887.0000  XLON           07002070000015460-E0O1Xbp0V25L
 2025-08-05 07:32:50        362     3,887.0000  XLON           05002050000015688-E0O1Xbp0V2LP
 2025-08-05 07:33:15        251     3,886.0000  XLON           05002050000015387-E0O1Xbp0V2ca
 2025-08-05 07:33:15        110     3,885.0000  XLON           07002070000016073-E0O1Xbp0V2d5
 2025-08-05 07:35:20        255     3,884.0000  XLON           05002050000017020-E0O1Xbp0V4Oj
 2025-08-05 07:35:30        187     3,883.0000  XLON           05002050000016603-E0O1Xbp0V4b9
 2025-08-05 07:36:35        152     3,883.0000  XLON           07002070000017514-E0O1Xbp0V5Ef
 2025-08-05 07:36:39        213     3,882.0000  XLON           05002050000017477-E0O1Xbp0V5K0
 2025-08-05 07:38:14        147     3,880.0000  XLON           05002050000018445-E0O1Xbp0V6V1
 2025-08-05 07:38:30        40      3,879.0000  XLON           07002070000018381-E0O1Xbp0V6gA
 2025-08-05 07:38:35        166     3,879.0000  XLON           07002070000018381-E0O1Xbp0V6lO
 2025-08-05 07:38:41        176     3,878.0000  XLON           05002050000018171-E0O1Xbp0V6pc
 2025-08-05 07:42:33        153     3,878.0000  XLON           05002050000020546-E0O1Xbp0V9XS
 2025-08-05 07:42:33        41      3,878.0000  XLON           05002050000020546-E0O1Xbp0V9XU
 2025-08-05 07:43:02        245     3,881.0000  XLON           07002070000020867-E0O1Xbp0VA0F
 2025-08-05 07:43:15        204     3,880.0000  XLON           05002050000020742-E0O1Xbp0VA8w
 2025-08-05 07:43:26        260     3,879.0000  XLON           07002070000020764-E0O1Xbp0VAH4
 2025-08-05 07:43:26        5       3,879.0000  XLON           07002070000020764-E0O1Xbp0VAH6
 2025-08-05 07:45:26        142     3,878.0000  XLON           05002050000021487-E0O1Xbp0VBko
 2025-08-05 07:45:36        142     3,877.0000  XLON           07002070000021501-E0O1Xbp0VBpj
 2025-08-05 07:46:03        151     3,877.0000  XLON           07002070000022491-E0O1Xbp0VCGR
 2025-08-05 07:46:03        137     3,876.0000  XLON           05002050000022514-E0O1Xbp0VCHN
 2025-08-05 07:49:23        166     3,878.0000  XLON           05002050000024039-E0O1Xbp0VEyd
 2025-08-05 07:49:23        21      3,878.0000  XLON           05002050000024039-E0O1Xbp0VEyk
 2025-08-05 07:51:25        257     3,879.0000  XLON           05002050000025798-E0O1Xbp0VGPw
 2025-08-05 07:51:26        304     3,878.0000  XLON           05002050000025605-E0O1Xbp0VGTq
 2025-08-05 07:53:18        81      3,880.0000  XLON           07002070000026801-E0O1Xbp0VHr0
 2025-08-05 07:53:18        104     3,880.0000  XLON           07002070000026801-E0O1Xbp0VHr2
 2025-08-05 07:53:29        214     3,879.0000  XLON           05002050000026605-E0O1Xbp0VHyF
 2025-08-05 07:53:50        259     3,878.0000  XLON           07002070000026560-E0O1Xbp0VIEZ
 2025-08-05 07:55:14        140     3,878.0000  XLON           05002050000027946-E0O1Xbp0VJPh
 2025-08-05 07:57:37        184     3,882.0000  XLON           05002050000029313-E0O1Xbp0VKxw
 2025-08-05 07:57:40        153     3,881.0000  XLON           05002050000029130-E0O1Xbp0VL7A
 2025-08-05 07:58:00        198     3,879.0000  XLON           05002050000028842-E0O1Xbp0VLNm
 2025-08-05 07:58:00        110     3,878.0000  XLON           07002070000029728-E0O1Xbp0VLRv
 2025-08-05 08:00:00        166     3,878.0000  XLON           05002050000030798-E0O1Xbp0VMvW
 2025-08-05 08:02:03        255     3,879.0000  XLON           07002070000033054-E0O1Xbp0VOp7
 2025-08-05 08:02:11        218     3,878.0000  XLON           07002070000032301-E0O1Xbp0VP0p
 2025-08-05 08:06:37        274     3,885.0000  XLON           05002050000035806-E0O1Xbp0VSea
 2025-08-05 08:06:37        211     3,885.0000  XLON           07002070000035785-E0O1Xbp0VSec
 2025-08-05 08:08:12        306     3,885.0000  XLON           05002050000036996-E0O1Xbp0VUhb
 2025-08-05 08:08:31        289     3,884.0000  XLON           05002050000036915-E0O1Xbp0VVCM
 2025-08-05 08:09:22        175     3,882.0000  XLON           07002070000037883-E0O1Xbp0VWDz
 2025-08-05 08:09:57        193     3,881.0000  XLON           05002050000037912-E0O1Xbp0VWYd
 2025-08-05 08:11:35        159     3,881.0000  XLON           07002070000038801-E0O1Xbp0VXqA
 2025-08-05 08:11:35        223     3,881.0000  XLON           05002050000038843-E0O1Xbp0VXq8
 2025-08-05 08:13:40        197     3,879.0000  XLON           05002050000039769-E0O1Xbp0VZ11
 2025-08-05 08:15:00        124     3,877.0000  XLON           05002050000039244-E0O1Xbp0Va1b
 2025-08-05 08:17:02        192     3,877.0000  XLON           07002070000041318-E0O1Xbp0VbWw
 2025-08-05 08:19:02        273     3,881.0000  XLON           07002070000042724-E0O1Xbp0VdEG
 2025-08-05 08:19:22        72      3,881.0000  XLON           05002050000042967-E0O1Xbp0VdTV
 2025-08-05 08:20:30        183     3,882.0000  XLON           07002070000043051-E0O1Xbp0VeOf
 2025-08-05 08:22:11        283     3,884.0000  XLON           05002050000044282-E0O1Xbp0VfZW
 2025-08-05 08:22:42        162     3,884.0000  XLON           07002070000044575-E0O1Xbp0VfoG
 2025-08-05 08:22:42        57      3,884.0000  XLON           07002070000044575-E0O1Xbp0VfoI
 2025-08-05 08:22:54        321     3,883.0000  XLON           05002050000043794-E0O1Xbp0VfwJ
 2025-08-05 08:24:37        202     3,882.0000  XLON           07002070000045353-E0O1Xbp0Vh6c
 2025-08-05 08:26:39        202     3,884.0000  XLON           05002050000046474-E0O1Xbp0ViPr
 2025-08-05 08:27:01        276     3,883.0000  XLON           07002070000046225-E0O1Xbp0Vio7
 2025-08-05 08:28:00        145     3,884.0000  XLON           07002070000047230-E0O1Xbp0VjG1
 2025-08-05 08:28:05        145     3,883.0000  XLON           07002070000047120-E0O1Xbp0VjM4
 2025-08-05 08:30:24        174     3,883.0000  XLON           05002050000048116-E0O1Xbp0VkyY
 2025-08-05 08:31:10        183     3,884.0000  XLON           07002070000049305-E0O1Xbp0Vli5
 2025-08-05 08:33:16        242     3,886.0000  XLON           07002070000050149-E0O1Xbp0Vmpr
 2025-08-05 08:34:04        179     3,885.0000  XLON           05002050000049761-E0O1Xbp0VnRQ
 2025-08-05 08:34:06        166     3,883.0000  XLON           05002050000049294-E0O1Xbp0VnXS
 2025-08-05 08:34:28        149     3,884.0000  XLON           07002070000050952-E0O1Xbp0VoAO
 2025-08-05 08:35:02        127     3,882.0000  XLON           05002050000050988-E0O1Xbp0VoSq
 2025-08-05 08:36:14        42      3,882.0000  XLON           07002070000051663-E0O1Xbp0Vpdh
 2025-08-05 08:36:14        43      3,882.0000  XLON           07002070000051663-E0O1Xbp0Vpdj
 2025-08-05 08:37:13        126     3,883.0000  XLON           07002070000052017-E0O1Xbp0VqIv
 2025-08-05 08:37:59        178     3,882.0000  XLON           07002070000052194-E0O1Xbp0VqtO
 2025-08-05 08:38:55        125     3,881.0000  XLON           05002050000051653-E0O1Xbp0VrSd
 2025-08-05 08:40:26        108     3,882.0000  XLON           07002070000053305-E0O1Xbp0Vsqi
 2025-08-05 08:42:16        227     3,882.0000  XLON           05002050000054137-E0O1Xbp0VuIu
 2025-08-05 08:44:25        41      3,884.0000  XLON           07002070000054348-E0O1Xbp0Vvyb
 2025-08-05 08:44:25        113     3,884.0000  XLON           05002050000054409-E0O1Xbp0Vvyi
 2025-08-05 08:44:25        163     3,884.0000  XLON           07002070000054348-E0O1Xbp0Vvyg
 2025-08-05 08:44:25        69      3,884.0000  XLON           05002050000054409-E0O1Xbp0Vvyl
 2025-08-05 08:47:43        120     3,884.0000  XLON           07002070000056379-E0O1Xbp0Vxs0
 2025-08-05 08:47:43        205     3,884.0000  XLON           07002070000056379-E0O1Xbp0Vxs2
 2025-08-05 08:48:19        219     3,883.0000  XLON           05002050000055918-E0O1Xbp0VyM2
 2025-08-05 08:48:23        170     3,882.0000  XLON           05002050000054352-E0O1Xbp0VyT2
 2025-08-05 08:51:22        175     3,882.0000  XLON           05002050000057364-E0O1Xbp0W0Hy
 2025-08-05 08:52:43        114     3,882.0000  XLON           07002070000058434-E0O1Xbp0W0q6
 2025-08-05 08:52:43        181     3,882.0000  XLON           07002070000058434-E0O1Xbp0W0q8
 2025-08-05 08:53:06        207     3,881.0000  XLON           05002050000057108-E0O1Xbp0W13i
 2025-08-05 08:53:07        111     3,880.0000  XLON           07002070000057314-E0O1Xbp0W16w
 2025-08-05 08:56:03        43      3,879.0000  XLON           07002070000059607-E0O1Xbp0W2lv
 2025-08-05 08:56:03        25      3,879.0000  XLON           07002070000059607-E0O1Xbp0W2lx
 2025-08-05 08:56:03        30      3,879.0000  XLON           07002070000059607-E0O1Xbp0W2lz
 2025-08-05 08:56:03        98      3,879.0000  XLON           07002070000059607-E0O1Xbp0W2m1
 2025-08-05 08:56:03        12      3,879.0000  XLON           07002070000059607-E0O1Xbp0W2m3
 2025-08-05 08:56:04        233     3,878.0000  XLON           05002050000059468-E0O1Xbp0W2nH
 2025-08-05 08:56:27        187     3,877.0000  XLON           07002070000059046-E0O1Xbp0W35d
 2025-08-05 08:59:16        134     3,876.0000  XLON           05002050000060230-E0O1Xbp0W4dJ
 2025-08-05 08:59:16        134     3,875.0000  XLON           07002070000060173-E0O1Xbp0W4eU
 2025-08-05 08:59:57        164     3,875.0000  XLON           05002050000061125-E0O1Xbp0W50J
 2025-08-05 08:59:57        9       3,875.0000  XLON           05002050000061125-E0O1Xbp0W50L
 2025-08-05 09:00:02        133     3,874.0000  XLON           07002070000060796-E0O1Xbp0W557
 2025-08-05 09:01:21        124     3,873.0000  XLON           05002050000061909-E0O1Xbp0W6EZ
 2025-08-05 09:04:08        196     3,877.0000  XLON           05002050000063283-E0O1Xbp0W7wU
 2025-08-05 09:04:23        108     3,877.0000  XLON           07002070000063330-E0O1Xbp0W83i
 2025-08-05 09:04:23        34      3,877.0000  XLON           07002070000063330-E0O1Xbp0W83k
 2025-08-05 09:04:23        63      3,877.0000  XLON           07002070000063330-E0O1Xbp0W83m
 2025-08-05 09:04:48        151     3,876.0000  XLON           07002070000062974-E0O1Xbp0W8Go
 2025-08-05 09:07:20        43      3,876.0000  XLON           05002050000064561-E0O1Xbp0W9Wp
 2025-08-05 09:07:45        111     3,877.0000  XLON           05002050000064609-E0O1Xbp0W9s0
 2025-08-05 09:09:50        280     3,878.0000  XLON           07002070000065223-E0O1Xbp0WBQS
 2025-08-05 09:10:54        81      3,878.0000  XLON           05002050000065910-E0O1Xbp0WCAy
 2025-08-05 09:10:54        79      3,878.0000  XLON           05002050000065910-E0O1Xbp0WCBF
 2025-08-05 09:12:10        214     3,878.0000  XLON           05002050000066009-E0O1Xbp0WCtx
 2025-08-05 09:12:10        196     3,878.0000  XLON           07002070000065936-E0O1Xbp0WCtz
 2025-08-05 09:13:17        76      3,878.0000  XLON           05002050000066849-E0O1Xbp0WDQR
 2025-08-05 09:13:17        53      3,878.0000  XLON           05002050000066849-E0O1Xbp0WDQT
 2025-08-05 09:13:17        23      3,878.0000  XLON           05002050000066849-E0O1Xbp0WDQV
 2025-08-05 09:13:28        206     3,877.0000  XLON           07002070000066489-E0O1Xbp0WDcv
 2025-08-05 09:16:04        138     3,878.0000  XLON           07002070000067752-E0O1Xbp0WFIp
 2025-08-05 09:17:09        176     3,877.0000  XLON           07002070000067370-E0O1Xbp0WFhE
 2025-08-05 09:18:43        198     3,879.0000  XLON           07002070000068997-E0O1Xbp0WGii
 2025-08-05 09:18:59        248     3,878.0000  XLON           07002070000068783-E0O1Xbp0WGws
 2025-08-05 09:18:59        41      3,877.0000  XLON           07002070000068642-E0O1Xbp0WGx4
 2025-08-05 09:20:03        155     3,877.0000  XLON           05002050000069465-E0O1Xbp0WHTA
 2025-08-05 09:20:52        179     3,876.0000  XLON           05002050000069332-E0O1Xbp0WIBW
 2025-08-05 09:23:02        128     3,875.0000  XLON           07002070000069794-E0O1Xbp0WK7Q
 2025-08-05 09:26:08        180     3,877.0000  XLON           07002070000071171-E0O1Xbp0WM71
 2025-08-05 09:27:43        137     3,878.0000  XLON           07002070000072259-E0O1Xbp0WN0Q
 2025-08-05 09:27:43        228     3,878.0000  XLON           07002070000072259-E0O1Xbp0WN0S
 2025-08-05 09:31:02        263     3,880.0000  XLON           07002070000073173-E0O1Xbp0WOjt
 2025-08-05 09:31:03        323     3,880.0000  XLON           07002070000073342-E0O1Xbp0WOkN
 2025-08-05 09:32:43        139     3,880.0000  XLON           05002050000074106-E0O1Xbp0WPFp
 2025-08-05 09:32:43        47      3,880.0000  XLON           05002050000074106-E0O1Xbp0WPFr
 2025-08-05 09:32:43        114     3,880.0000  XLON           05002050000074106-E0O1Xbp0WPFt
 2025-08-05 09:34:23        129     3,880.0000  XLON           07002070000074602-E0O1Xbp0WPsZ
 2025-08-05 09:34:23        55      3,880.0000  XLON           07002070000074602-E0O1Xbp0WPsb
 2025-08-05 09:34:23        43      3,880.0000  XLON           07002070000074602-E0O1Xbp0WPsd
 2025-08-05 09:34:49        329     3,879.0000  XLON           07002070000072718-E0O1Xbp0WQ0n
 2025-08-05 09:38:17        127     3,883.0000  XLON           05002050000076270-E0O1Xbp0WSCI
 2025-08-05 09:38:17        40      3,883.0000  XLON           05002050000076270-E0O1Xbp0WSCK
 2025-08-05 09:38:17        59      3,883.0000  XLON           05002050000076270-E0O1Xbp0WSCM
 2025-08-05 09:39:23        153     3,884.0000  XLON           05002050000076759-E0O1Xbp0WT3L
 2025-08-05 09:39:23        111     3,884.0000  XLON           05002050000076759-E0O1Xbp0WT3N
 2025-08-05 09:41:03        79      3,885.0000  XLON           07002070000077235-E0O1Xbp0WTw7
 2025-08-05 09:41:03        162     3,885.0000  XLON           07002070000077235-E0O1Xbp0WTw9
 2025-08-05 09:46:03        6       3,888.0000  XLON           05002050000079251-E0O1Xbp0WWSq
 2025-08-05 09:46:03        395     3,888.0000  XLON           05002050000079251-E0O1Xbp0WWSs
 2025-08-05 09:47:06        160     3,889.0000  XLON           07002070000079184-E0O1Xbp0WX4N
 2025-08-05 09:50:29        375     3,889.0000  XLON           07002070000080521-E0O1Xbp0WYnf
 2025-08-05 09:54:25        289     3,891.0000  XLON           05002050000081198-E0O1Xbp0Wb9y
 2025-08-05 09:56:03        370     3,891.0000  XLON           07002070000082764-E0O1Xbp0WcCq
 2025-08-05 09:56:03        50      3,891.0000  XLON           07002070000082764-E0O1Xbp0WcCs
 2025-08-05 09:56:03        37      3,891.0000  XLON           07002070000082764-E0O1Xbp0WcCu
 2025-08-05 09:56:03        7       3,891.0000  XLON           07002070000082764-E0O1Xbp0WcCw
 2025-08-05 09:56:21        311     3,890.0000  XLON           05002050000081001-E0O1Xbp0WcVD
 2025-08-05 09:57:43        203     3,890.0000  XLON           07002070000083505-E0O1Xbp0WdTj
 2025-08-05 10:00:08        233     3,891.0000  XLON           05002050000084086-E0O1Xbp0WfRx
 2025-08-05 10:02:16        321     3,892.0000  XLON           07002070000085335-E0O1Xbp0Wh1f
 2025-08-05 10:03:17        220     3,892.0000  XLON           07002070000085735-E0O1Xbp0WhVG
 2025-08-05 10:04:23        150     3,892.0000  XLON           05002050000086254-E0O1Xbp0Whuo
 2025-08-05 10:04:23        76      3,892.0000  XLON           05002050000086254-E0O1Xbp0Whuq
 2025-08-05 10:06:03        229     3,892.0000  XLON           07002070000087138-E0O1Xbp0Wiu4
 2025-08-05 10:06:15        300     3,891.0000  XLON           05002050000084921-E0O1Xbp0Wj9V
 2025-08-05 10:07:43        110     3,891.0000  XLON           05002050000088034-E0O1Xbp0Wjv6
 2025-08-05 10:07:43        99      3,891.0000  XLON           05002050000088034-E0O1Xbp0Wjv8
 2025-08-05 10:09:41        209     3,890.0000  XLON           07002070000088000-E0O1Xbp0WktK
 2025-08-05 10:10:01        109     3,889.0000  XLON           05002050000088825-E0O1Xbp0WlBh
 2025-08-05 10:12:01        63      3,886.0000  XLON           07002070000089932-E0O1Xbp0WmI2
 2025-08-05 10:12:01        74      3,886.0000  XLON           07002070000089932-E0O1Xbp0WmI4
 2025-08-05 10:12:25        178     3,885.0000  XLON           05002050000089572-E0O1Xbp0WmRw
 2025-08-05 10:13:15        121     3,884.0000  XLON           05002050000090226-E0O1Xbp0Wmz1
 2025-08-05 10:14:57        187     3,887.0000  XLON           05002050000091055-E0O1Xbp0Wobi
 2025-08-05 10:15:27        202     3,886.0000  XLON           07002070000090865-E0O1Xbp0Wow3
 2025-08-05 10:16:36        157     3,885.0000  XLON           05002050000091427-E0O1Xbp0WpcE
 2025-08-05 10:19:15        138     3,885.0000  XLON           05002050000091953-E0O1Xbp0Wqs4
 2025-08-05 10:22:15        223     3,886.0000  XLON           07002070000093286-E0O1Xbp0WsGn
 2025-08-05 10:23:58        185     3,885.0000  XLON           05002050000092529-E0O1Xbp0Wt8S
 2025-08-05 10:27:51        123     3,884.0000  XLON           07002070000091422-E0O1Xbp0Wvfe
 2025-08-05 10:27:51        75      3,884.0000  XLON           07002070000094736-E0O1Xbp0Wvfm
 2025-08-05 10:29:37        286     3,886.0000  XLON           07002070000096333-E0O1Xbp0WwtG
 2025-08-05 10:29:38        128     3,884.0000  XLON           05002050000096050-E0O1Xbp0WwvJ
 2025-08-05 10:29:38        98      3,884.0000  XLON           07002070000094736-E0O1Xbp0WwvB
 2025-08-05 10:33:30        324     3,884.0000  XLON           07002070000097707-E0O1Xbp0WzVO
 2025-08-05 10:35:58        296     3,883.0000  XLON           05002050000097559-E0O1Xbp0X0yK
 2025-08-05 10:38:28        176     3,883.0000  XLON           05002050000100130-E0O1Xbp0X2M3
 2025-08-05 10:38:28        216     3,883.0000  XLON           05002050000100130-E0O1Xbp0X2M5
 2025-08-05 10:39:06        268     3,882.0000  XLON           05002050000098577-E0O1Xbp0X2m6
 2025-08-05 10:39:38        120     3,881.0000  XLON           07002070000099919-E0O1Xbp0X349
 2025-08-05 10:44:37        160     3,880.0000  XLON           05002050000098393-E0O1Xbp0X4sK
 2025-08-05 10:44:37        124     3,880.0000  XLON           05002050000101817-E0O1Xbp0X4sS
 2025-08-05 10:44:37        322     3,880.0000  XLON           05002050000102182-E0O1Xbp0X4sU
 2025-08-05 10:46:28        224     3,877.0000  XLON           07002070000103097-E0O1Xbp0X6Ef
 2025-08-05 10:48:01        253     3,879.0000  XLON           05002050000103694-E0O1Xbp0X73A
 2025-08-05 10:48:01        86      3,879.0000  XLON           05002050000103694-E0O1Xbp0X73C
 2025-08-05 10:50:22        308     3,880.0000  XLON           07002070000104672-E0O1Xbp0X8H6
 2025-08-05 10:51:27        83      3,879.0000  XLON           07002070000104438-E0O1Xbp0X8iW
 2025-08-05 10:51:27        163     3,879.0000  XLON           07002070000104438-E0O1Xbp0X8iY
 2025-08-05 10:51:27        174     3,878.0000  XLON           07002070000105069-E0O1Xbp0X8im
 2025-08-05 10:54:30        184     3,874.0000  XLON           07002070000105652-E0O1Xbp0XA5S
 2025-08-05 10:57:40        211     3,877.0000  XLON           05002050000107084-E0O1Xbp0XBVb
 2025-08-05 10:57:40        232     3,876.0000  XLON           07002070000106944-E0O1Xbp0XBW0
 2025-08-05 10:57:50        170     3,876.0000  XLON           07002070000107359-E0O1Xbp0XBgi
 2025-08-05 10:57:50        253     3,875.0000  XLON           07002070000106784-E0O1Xbp0XBhS
 2025-08-05 11:01:03        237     3,875.0000  XLON           05002050000108823-E0O1Xbp0XE4e
 2025-08-05 11:01:26        155     3,874.0000  XLON           07002070000108316-E0O1Xbp0XEN3
 2025-08-05 11:04:10        176     3,875.0000  XLON           05002050000110036-E0O1Xbp0XFvO
 2025-08-05 11:04:10        166     3,874.0000  XLON           07002070000110061-E0O1Xbp0XFwB
 2025-08-05 11:04:35        195     3,873.0000  XLON           05002050000110346-E0O1Xbp0XGFs
 2025-08-05 11:05:31        112     3,871.0000  XLON           07002070000110356-E0O1Xbp0XGrX
 2025-08-05 11:05:31        182     3,871.0000  XLON           07002070000110417-E0O1Xbp0XGrb
 2025-08-05 11:14:32        298     3,873.0000  XLON           05002050000113963-E0O1Xbp0XKxS
 2025-08-05 11:16:39        413     3,873.0000  XLON           07002070000115060-E0O1Xbp0XLvF
 2025-08-05 11:18:18        260     3,873.0000  XLON           05002050000115699-E0O1Xbp0XMlr
 2025-08-05 11:19:24        260     3,873.0000  XLON           07002070000116145-E0O1Xbp0XNFZ
 2025-08-05 11:21:16        222     3,873.0000  XLON           05002050000116623-E0O1Xbp0XO1G
 2025-08-05 11:22:41        163     3,872.0000  XLON           05002050000113045-E0O1Xbp0XOoU
 2025-08-05 11:22:41        146     3,872.0000  XLON           05002050000114922-E0O1Xbp0XOog
 2025-08-05 11:27:41        350     3,873.0000  XLON           07002070000118678-E0O1Xbp0XR1z
 2025-08-05 11:30:02        314     3,873.0000  XLON           07002070000119056-E0O1Xbp0XS8S
 2025-08-05 11:30:44        227     3,872.0000  XLON           05002050000118233-E0O1Xbp0XSgN
 2025-08-05 11:33:27        286     3,873.0000  XLON           05002050000121139-E0O1Xbp0XTrW
 2025-08-05 11:35:36        306     3,875.0000  XLON           07002070000122400-E0O1Xbp0XUso
 2025-08-05 11:47:00        200     3,876.0000  XLON           07002070000125840-E0O1Xbp0XZoe
 2025-08-05 11:50:00        407     3,878.0000  XLON           05002050000128391-E0O1Xbp0Xblv
 2025-08-05 11:50:00        208     3,878.0000  XLON           05002050000128391-E0O1Xbp0Xblx
 2025-08-05 11:50:00        46      3,878.0000  XLON           05002050000128391-E0O1Xbp0Xblz
 2025-08-05 11:50:00        52      3,878.0000  XLON           05002050000128391-E0O1Xbp0Xbm1
 2025-08-05 11:50:00        168     3,878.0000  XLON           05002050000128391-E0O1Xbp0Xbm3
 2025-08-05 11:50:02        174     3,878.0000  XLON           07002070000128558-E0O1Xbp0XbqB
 2025-08-05 11:52:16        385     3,879.0000  XLON           07002070000129590-E0O1Xbp0Xcwf
 2025-08-05 11:52:16        247     3,879.0000  XLON           07002070000129590-E0O1Xbp0Xcwh
 2025-08-05 11:55:13        176     3,879.0000  XLON           05002050000130188-E0O1Xbp0XeAA
 2025-08-05 11:55:13        161     3,879.0000  XLON           05002050000130188-E0O1Xbp0XeAC
 2025-08-05 11:55:36        327     3,879.0000  XLON           07002070000130956-E0O1Xbp0XeMj
 2025-08-05 11:55:36        25      3,879.0000  XLON           07002070000130956-E0O1Xbp0XeMl
 2025-08-05 11:56:04        29      3,879.0000  XLON           07002070000131090-E0O1Xbp0XeXx
 2025-08-05 11:56:04        264     3,879.0000  XLON           07002070000131090-E0O1Xbp0XeXz
 2025-08-05 11:59:32        49      3,878.0000  XLON           05002050000128691-E0O1Xbp0Xg9P
 2025-08-05 11:59:32        298     3,878.0000  XLON           05002050000128691-E0O1Xbp0Xg9S
 2025-08-05 12:01:04        337     3,878.0000  XLON           05002050000133297-E0O1Xbp0XhBU
 2025-08-05 12:02:44        287     3,878.0000  XLON           05002050000134082-E0O1Xbp0Xhxb
 2025-08-05 12:05:28        344     3,879.0000  XLON           07002070000135252-E0O1Xbp0XjbP
 2025-08-05 12:08:18        378     3,880.0000  XLON           05002050000136670-E0O1Xbp0XkvW
 2025-08-05 12:09:24        223     3,880.0000  XLON           07002070000137232-E0O1Xbp0XlRW
 2025-08-05 12:11:57        224     3,880.0000  XLON           05002050000137739-E0O1Xbp0Xmo7
 2025-08-05 12:11:57        160     3,880.0000  XLON           07002070000137894-E0O1Xbp0Xmo9
 2025-08-05 12:11:57        110     3,880.0000  XLON           05002050000137746-E0O1Xbp0XmoB
 2025-08-05 12:12:44        46      3,880.0000  XLON           07002070000138668-E0O1Xbp0XnFH
 2025-08-05 12:13:21        32      3,880.0000  XLON           05002050000138784-E0O1Xbp0XnXL
 2025-08-05 12:13:21        106     3,880.0000  XLON           05002050000138784-E0O1Xbp0XnXN
 2025-08-05 12:15:00        217     3,881.0000  XLON           05002050000139444-E0O1Xbp0XoJp
 2025-08-05 12:15:00        198     3,881.0000  XLON           07002070000139521-E0O1Xbp0XoJr
 2025-08-05 12:15:00        188     3,879.0000  XLON           07002070000138881-E0O1Xbp0XoLb
 2025-08-05 12:16:20        118     3,879.0000  XLON           05002050000140355-E0O1Xbp0XpF1
 2025-08-05 12:16:35        150     3,878.0000  XLON           07002070000140440-E0O1Xbp0XpN1
 2025-08-05 12:18:48        139     3,877.0000  XLON           05002050000141207-E0O1Xbp0Xqmq
 2025-08-05 12:18:48        161     3,876.0000  XLON           07002070000141235-E0O1Xbp0XqoI
 2025-08-05 12:19:29        150     3,874.0000  XLON           07002070000142290-E0O1Xbp0Xsgl
 2025-08-05 12:19:33        128     3,873.0000  XLON           05002050000142231-E0O1Xbp0Xt5H
 2025-08-05 12:21:49        129     3,873.0000  XLON           05002050000144298-E0O1Xbp0XxA9
 2025-08-05 12:21:52        161     3,872.0000  XLON           07002070000144096-E0O1Xbp0XxMe
 2025-08-05 12:24:23        118     3,872.0000  XLON           07002070000145491-E0O1Xbp0XzMw
 2025-08-05 12:29:33        216     3,873.0000  XLON           07002070000147581-E0O1Xbp0Y1fI
 2025-08-05 12:31:00        139     3,872.0000  XLON           05002050000146870-E0O1Xbp0Y2bq
 2025-08-05 12:31:40        218     3,871.0000  XLON           05002050000148581-E0O1Xbp0Y2td
 2025-08-05 12:31:40        161     3,871.0000  XLON           07002070000145455-E0O1Xbp0Y2tb
 2025-08-05 12:33:46        228     3,871.0000  XLON           07002070000151478-E0O1Xbp0Y4j9
 2025-08-05 12:35:00        290     3,870.0000  XLON           05002050000151403-E0O1Xbp0Y5J0
 2025-08-05 12:36:44        124     3,869.0000  XLON           05002050000151433-E0O1Xbp0Y6F1
 2025-08-05 12:36:44        109     3,869.0000  XLON           05002050000153200-E0O1Xbp0Y6F7
 2025-08-05 12:38:48        323     3,869.0000  XLON           05002050000153647-E0O1Xbp0Y76K
 2025-08-05 12:40:38        264     3,871.0000  XLON           05002050000154692-E0O1Xbp0Y8ko
 2025-08-05 12:40:52        204     3,870.0000  XLON           07002070000154484-E0O1Xbp0Y8py
 2025-08-05 12:44:10        259     3,870.0000  XLON           05002050000155773-E0O1Xbp0YAVL
 2025-08-05 12:45:03        282     3,870.0000  XLON           07002070000156570-E0O1Xbp0YBR5
 2025-08-05 12:45:03        179     3,869.0000  XLON           07002070000155106-E0O1Xbp0YBRd
 2025-08-05 12:46:43        53      3,869.0000  XLON           07002070000157313-E0O1Xbp0YCwp
 2025-08-05 12:46:43        180     3,869.0000  XLON           07002070000157313-E0O1Xbp0YCwr
 2025-08-05 12:49:53        263     3,870.0000  XLON           07002070000158714-E0O1Xbp0YF9W
 2025-08-05 12:50:31        188     3,869.0000  XLON           05002050000158455-E0O1Xbp0YFV1
 2025-08-05 12:52:13        276     3,869.0000  XLON           05002050000160204-E0O1Xbp0YGSp
 2025-08-05 12:52:15        269     3,868.0000  XLON           05002050000157275-E0O1Xbp0YGUL
 2025-08-05 12:52:45        295     3,868.0000  XLON           05002050000160421-E0O1Xbp0YGoo
 2025-08-05 12:55:39        162     3,870.0000  XLON           07002070000161135-E0O1Xbp0YJ1p
 2025-08-05 12:58:01        230     3,870.0000  XLON           05002050000162034-E0O1Xbp0YKUu
 2025-08-05 13:00:00        378     3,870.0000  XLON           05002050000163134-E0O1Xbp0YLOg
 2025-08-05 13:01:35        17      3,870.0000  XLON           05002050000164212-E0O1Xbp0YMqh
 2025-08-05 13:01:35        3       3,870.0000  XLON           05002050000164212-E0O1Xbp0YMqj
 2025-08-05 13:01:35        157     3,870.0000  XLON           05002050000164212-E0O1Xbp0YMql
 2025-08-05 13:02:22        181     3,869.0000  XLON           07002070000161112-E0O1Xbp0YNb9
 2025-08-05 13:05:08        429     3,870.0000  XLON           07002070000165748-E0O1Xbp0YPgd
 2025-08-05 13:06:26        298     3,870.0000  XLON           07002070000166583-E0O1Xbp0YQsT
 2025-08-05 13:06:26        51      3,870.0000  XLON           07002070000166583-E0O1Xbp0YQsa
 2025-08-05 13:08:39        321     3,871.0000  XLON           05002050000167674-E0O1Xbp0YRzC
 2025-08-05 13:13:02        303     3,870.0000  XLON           05002050000167453-E0O1Xbp0YUAg
 2025-08-05 13:13:15        177     3,869.0000  XLON           05002050000167675-E0O1Xbp0YULX
 2025-08-05 13:13:16        289     3,868.0000  XLON           05002050000168161-E0O1Xbp0YURS
 2025-08-05 13:13:16        107     3,868.0000  XLON           07002070000169748-E0O1Xbp0YURW
 2025-08-05 13:13:16        141     3,868.0000  XLON           05002050000169055-E0O1Xbp0YURU
 2025-08-05 13:15:35        108     3,865.0000  XLON           07002070000171287-E0O1Xbp0YW6j
 2025-08-05 13:16:29        63      3,864.0000  XLON           07002070000171000-E0O1Xbp0YWQI
 2025-08-05 13:16:29        211     3,864.0000  XLON           07002070000171000-E0O1Xbp0YWQL
 2025-08-05 13:18:26        405     3,867.0000  XLON           07002070000172694-E0O1Xbp0YXVf
 2025-08-05 13:20:17        115     3,868.0000  XLON           05002050000173658-E0O1Xbp0YZ0v
 2025-08-05 13:20:17        176     3,868.0000  XLON           07002070000172824-E0O1Xbp0YZ0t
 2025-08-05 13:23:00        396     3,868.0000  XLON           07002070000174442-E0O1Xbp0YanU
 2025-08-05 13:23:06        263     3,867.0000  XLON           05002050000174941-E0O1Xbp0Yau7
 2025-08-05 13:23:06        323     3,867.0000  XLON           07002070000174230-E0O1Xbp0Yau3
 2025-08-05 13:23:06        123     3,867.0000  XLON           07002070000174712-E0O1Xbp0Yau5
 2025-08-05 13:26:05        107     3,865.0000  XLON           07002070000176724-E0O1Xbp0Ycr9
 2025-08-05 13:27:09        243     3,864.0000  XLON           07002070000175838-E0O1Xbp0Ydib
 2025-08-05 13:28:06        65      3,864.0000  XLON           07002070000177515-E0O1Xbp0YePW
 2025-08-05 13:28:06        543     3,864.0000  XLON           07002070000177515-E0O1Xbp0YePY
 2025-08-05 13:29:30        495     3,869.0000  XLON           05002050000178748-E0O1Xbp0YfdM
 2025-08-05 13:30:00        644     3,867.0000  XLON           05002050000178691-E0O1Xbp0YgPg
 2025-08-05 13:30:00        206     3,867.0000  XLON           07002070000178690-E0O1Xbp0YgPk
 2025-08-05 13:30:00        169     3,867.0000  XLON           05002050000178749-E0O1Xbp0YgPm
 2025-08-05 13:31:21        434     3,862.0000  XLON           05002050000181793-E0O1Xbp0Yji2
 2025-08-05 13:31:22        401     3,861.0000  XLON           07002070000181737-E0O1Xbp0Yjnz
 2025-08-05 13:33:12        266     3,864.0000  XLON           07002070000184719-E0O1Xbp0YnGR
 2025-08-05 13:33:12        53      3,864.0000  XLON           07002070000184719-E0O1Xbp0YnGT
 2025-08-05 13:35:05        409     3,865.0000  XLON           07002070000186191-E0O1Xbp0YpkD
 2025-08-05 13:36:23        371     3,866.0000  XLON           05002050000187780-E0O1Xbp0YrWT
 2025-08-05 13:37:28        130     3,865.0000  XLON           05002050000187187-E0O1Xbp0Yskk
 2025-08-05 13:37:28        215     3,865.0000  XLON           07002070000187168-E0O1Xbp0Yski
 2025-08-05 13:37:28        184     3,865.0000  XLON           05002050000187592-E0O1Xbp0Ysko
 2025-08-05 13:37:28        106     3,865.0000  XLON           05002050000187592-E0O1Xbp0Yskq
 2025-08-05 13:38:17        307     3,866.0000  XLON           05002050000189664-E0O1Xbp0YtWo
 2025-08-05 13:38:55        419     3,865.0000  XLON           07002070000189347-E0O1Xbp0Yu6x
 2025-08-05 13:38:55        111     3,864.0000  XLON           05002050000189850-E0O1Xbp0Yu7n
 2025-08-05 13:39:45        3       3,864.0000  XLON           07002070000191004-E0O1Xbp0YvUs
 2025-08-05 13:39:45        1       3,864.0000  XLON           07002070000191004-E0O1Xbp0YvUu
 2025-08-05 13:39:45        22      3,864.0000  XLON           07002070000191004-E0O1Xbp0YvUw
 2025-08-05 13:39:45        9       3,864.0000  XLON           07002070000191004-E0O1Xbp0YvV0
 2025-08-05 13:39:45        104     3,864.0000  XLON           07002070000191004-E0O1Xbp0YvV3
 2025-08-05 13:39:45        1       3,864.0000  XLON           07002070000191004-E0O1Xbp0YvV5
 2025-08-05 13:39:45        3       3,864.0000  XLON           07002070000191004-E0O1Xbp0YvV7
 2025-08-05 13:39:45        190     3,864.0000  XLON           07002070000191004-E0O1Xbp0YvVA
 2025-08-05 13:41:16        265     3,864.0000  XLON           07002070000192284-E0O1Xbp0YxGn
 2025-08-05 13:42:05        222     3,863.0000  XLON           07002070000190910-E0O1Xbp0Yy25
 2025-08-05 13:42:05        236     3,862.0000  XLON           05002050000192270-E0O1Xbp0Yy3c
 2025-08-05 13:42:05        111     3,862.0000  XLON           07002070000191135-E0O1Xbp0Yy3a
 2025-08-05 13:43:22        291     3,862.0000  XLON           05002050000193575-E0O1Xbp0YzKA
 2025-08-05 13:43:22        250     3,862.0000  XLON           07002070000193577-E0O1Xbp0YzKC
 2025-08-05 13:44:32        252     3,861.0000  XLON           05002050000194883-E0O1Xbp0Z0En
 2025-08-05 13:44:45        315     3,860.0000  XLON           07002070000194819-E0O1Xbp0Z0MC
 2025-08-05 13:44:45        132     3,859.0000  XLON           05002050000194836-E0O1Xbp0Z0ND
 2025-08-05 13:46:07        190     3,857.0000  XLON           05002050000196525-E0O1Xbp0Z22E
 2025-08-05 13:46:07        62      3,857.0000  XLON           05002050000196525-E0O1Xbp0Z22G
 2025-08-05 13:47:54        296     3,857.0000  XLON           07002070000197779-E0O1Xbp0Z3IO
 2025-08-05 13:47:54        64      3,857.0000  XLON           07002070000197779-E0O1Xbp0Z3IQ
 2025-08-05 13:48:31        234     3,856.0000  XLON           07002070000196535-E0O1Xbp0Z3tF
 2025-08-05 13:49:26        277     3,855.0000  XLON           07002070000198987-E0O1Xbp0Z4cF
 2025-08-05 13:49:57        8       3,854.0000  XLON           05002050000198986-E0O1Xbp0Z4xw
 2025-08-05 13:49:57        108     3,854.0000  XLON           05002050000198986-E0O1Xbp0Z4y1
 2025-08-05 13:50:06        347     3,853.0000  XLON           07002070000198988-E0O1Xbp0Z5EW
 2025-08-05 13:51:23        193     3,851.0000  XLON           05002050000200283-E0O1Xbp0Z73Z
 2025-08-05 13:52:46        399     3,851.0000  XLON           07002070000201428-E0O1Xbp0Z8Ou
 2025-08-05 13:53:25        232     3,850.0000  XLON           07002070000200217-E0O1Xbp0Z8ta
 2025-08-05 13:53:25        232     3,849.0000  XLON           05002050000200284-E0O1Xbp0Z8vD
 2025-08-05 13:55:06        306     3,845.0000  XLON           05002050000202636-E0O1Xbp0ZBCY
 2025-08-05 13:56:18        328     3,845.0000  XLON           07002070000204105-E0O1Xbp0ZCQf
 2025-08-05 13:58:47        385     3,848.0000  XLON           05002050000205863-E0O1Xbp0ZFQQ
 2025-08-05 13:59:09        296     3,847.0000  XLON           07002070000205178-E0O1Xbp0ZFcC
 2025-08-05 13:59:10        255     3,846.0000  XLON           07002070000204745-E0O1Xbp0ZFdi
 2025-08-05 13:59:10        120     3,845.0000  XLON           05002050000205199-E0O1Xbp0ZFeH
 2025-08-05 13:59:56        202     3,845.0000  XLON           05002050000206762-E0O1Xbp0ZGXw
 2025-08-05 13:59:56        25      3,845.0000  XLON           05002050000206762-E0O1Xbp0ZGY3
 2025-08-05 13:59:56        6       3,845.0000  XLON           05002050000206762-E0O1Xbp0ZGYc
 2025-08-05 14:00:00        252     3,844.0000  XLON           07002070000206251-E0O1Xbp0ZGjW
 2025-08-05 14:00:00        233     3,843.0000  XLON           05002050000206274-E0O1Xbp0ZGmj
 2025-08-05 14:01:43        160     3,843.0000  XLON           07002070000209738-E0O1Xbp0ZKZh
 2025-08-05 14:02:33        240     3,842.0000  XLON           05002050000209794-E0O1Xbp0ZM56
 2025-08-05 14:02:34        120     3,841.0000  XLON           07002070000211251-E0O1Xbp0ZM8T
 2025-08-05 14:02:46        193     3,841.0000  XLON           07002070000211625-E0O1Xbp0ZMUQ
 2025-08-05 14:03:05        5       3,841.0000  XLON           07002070000211625-E0O1Xbp0ZMlI
 2025-08-05 14:04:40        282     3,843.0000  XLON           07002070000213330-E0O1Xbp0ZOub
 2025-08-05 14:04:56        306     3,842.0000  XLON           05002050000213171-E0O1Xbp0ZPPc
 2025-08-05 14:06:30        140     3,842.0000  XLON           05002050000215130-E0O1Xbp0ZRv7
 2025-08-05 14:06:30        81      3,842.0000  XLON           05002050000215130-E0O1Xbp0ZRv9
 2025-08-05 14:07:52        306     3,845.0000  XLON           07002070000216202-E0O1Xbp0ZTXz
 2025-08-05 14:08:25        30      3,843.0000  XLON           05002050000216154-E0O1Xbp0ZUCs
 2025-08-05 14:08:25        304     3,843.0000  XLON           05002050000216154-E0O1Xbp0ZUCx
 2025-08-05 14:08:25        177     3,843.0000  XLON           05002050000216252-E0O1Xbp0ZUCz
 2025-08-05 14:10:02        324     3,841.0000  XLON           05002050000217833-E0O1Xbp0ZWKG
 2025-08-05 14:10:16        281     3,840.0000  XLON           05002050000217559-E0O1Xbp0ZWae
 2025-08-05 14:11:25        235     3,839.0000  XLON           07002070000218913-E0O1Xbp0ZYDK
 2025-08-05 14:11:47        216     3,838.0000  XLON           05002050000218953-E0O1Xbp0ZYcf
 2025-08-05 14:13:13        227     3,833.0000  XLON           05002050000220251-E0O1Xbp0ZaNN
 2025-08-05 14:13:23        137     3,831.0000  XLON           05002050000220165-E0O1Xbp0ZabH
 2025-08-05 14:13:23        268     3,831.0000  XLON           07002070000220207-E0O1Xbp0ZabJ
 2025-08-05 14:14:37        199     3,834.0000  XLON           05002050000221431-E0O1Xbp0ZcJp
 2025-08-05 14:14:37        36      3,834.0000  XLON           05002050000221431-E0O1Xbp0ZcJt
 2025-08-05 14:16:35        27      3,836.0000  XLON           07002070000223159-E0O1Xbp0Zeql
 2025-08-05 14:16:35        301     3,836.0000  XLON           07002070000223159-E0O1Xbp0Zeqv
 2025-08-05 14:17:46        95      3,837.0000  XLON           07002070000224069-E0O1Xbp0ZgBm
 2025-08-05 14:17:46        174     3,837.0000  XLON           07002070000224069-E0O1Xbp0ZgBo
 2025-08-05 14:19:26        122     3,839.0000  XLON           05002050000225461-E0O1Xbp0Zi8g
 2025-08-05 14:19:26        193     3,839.0000  XLON           05002050000225461-E0O1Xbp0Zi8i
 2025-08-05 14:20:06        119     3,838.0000  XLON           07002070000225418-E0O1Xbp0ZisF
 2025-08-05 14:21:55        207     3,841.0000  XLON           05002050000227514-E0O1Xbp0Zkpz
 2025-08-05 14:21:55        219     3,841.0000  XLON           05002050000227514-E0O1Xbp0Zkq3
 2025-08-05 14:23:04        255     3,842.0000  XLON           07002070000228373-E0O1Xbp0ZmHZ
 2025-08-05 14:23:04        225     3,842.0000  XLON           07002070000228373-E0O1Xbp0ZmHb
 2025-08-05 14:23:16        37      3,840.0000  XLON           05002050000227183-E0O1Xbp0ZmY9
 2025-08-05 14:23:41        409     3,840.0000  XLON           05002050000227183-E0O1Xbp0Zn9i
 2025-08-05 14:24:58        284     3,838.0000  XLON           05002050000229602-E0O1Xbp0ZooB
 2025-08-05 14:24:59        136     3,837.0000  XLON           07002070000229574-E0O1Xbp0Zouf
 2025-08-05 14:27:07        130     3,840.0000  XLON           07002070000230987-E0O1Xbp0Zray
 2025-08-05 14:27:07        148     3,840.0000  XLON           07002070000230987-E0O1Xbp0Zrb1
 2025-08-05 14:27:48        1       3,841.0000  XLON           07002070000232274-E0O1Xbp0ZsN1
 2025-08-05 14:27:48        208     3,841.0000  XLON           07002070000232274-E0O1Xbp0ZsN3
 2025-08-05 14:27:48        116     3,841.0000  XLON           07002070000232274-E0O1Xbp0ZsN5
 2025-08-05 14:27:48        134     3,841.0000  XLON           07002070000232274-E0O1Xbp0ZsN7
 2025-08-05 14:28:00        426     3,840.0000  XLON           05002050000232287-E0O1Xbp0ZsYE
 2025-08-05 14:29:44        301     3,840.0000  XLON           05002050000233819-E0O1Xbp0Zuml
 2025-08-05 14:30:17        334     3,839.0000  XLON           05002050000233786-E0O1Xbp0ZvDy
 2025-08-05 14:31:10        354     3,837.0000  XLON           07002070000234864-E0O1Xbp0ZwSJ
 2025-08-05 14:31:21        129     3,836.0000  XLON           07002070000234524-E0O1Xbp0ZwlN
 2025-08-05 14:32:59        270     3,840.0000  XLON           07002070000236278-E0O1Xbp0Zyno
 2025-08-05 14:33:34        319     3,839.0000  XLON           05002050000236151-E0O1Xbp0ZzEs
 2025-08-05 14:35:56        256     3,840.0000  XLON           05002050000237371-E0O1Xbp0a1Rr
 2025-08-05 14:36:32        119     3,839.0000  XLON           05002050000238581-E0O1Xbp0a2CG
 2025-08-05 14:36:32        191     3,839.0000  XLON           07002070000237327-E0O1Xbp0a2C6
 2025-08-05 14:36:36        326     3,838.0000  XLON           05002050000237372-E0O1Xbp0a2Oa
 2025-08-05 14:37:55        352     3,835.0000  XLON           05002050000239792-E0O1Xbp0a3wC
 2025-08-05 14:39:02        235     3,835.0000  XLON           05002050000240298-E0O1Xbp0a5Nz
 2025-08-05 14:39:46        341     3,835.0000  XLON           07002070000241119-E0O1Xbp0a68M
 2025-08-05 14:40:53        262     3,834.0000  XLON           05002050000240911-E0O1Xbp0a7Hz
 2025-08-05 14:41:06        325     3,834.0000  XLON           07002070000242178-E0O1Xbp0a7c5
 2025-08-05 14:43:06        140     3,834.0000  XLON           07002070000243667-E0O1Xbp0aAPB
 2025-08-05 14:43:25        201     3,835.0000  XLON           05002050000244222-E0O1Xbp0aAsD
 2025-08-05 14:43:25        23      3,835.0000  XLON           05002050000244222-E0O1Xbp0aAsL
 2025-08-05 14:43:36        6       3,835.0000  XLON           05002050000244222-E0O1Xbp0aBDA
 2025-08-05 14:43:51        182     3,834.0000  XLON           07002070000243667-E0O1Xbp0aBaA
 2025-08-05 14:44:34        72      3,834.0000  XLON           07002070000245150-E0O1Xbp0aD4C
 2025-08-05 14:44:34        28      3,834.0000  XLON           07002070000245150-E0O1Xbp0aD4E
 2025-08-05 14:44:34        40      3,834.0000  XLON           07002070000245150-E0O1Xbp0aD4G
 2025-08-05 14:44:34        58      3,834.0000  XLON           07002070000245150-E0O1Xbp0aD4I
 2025-08-05 14:44:41        325     3,833.0000  XLON           05002050000242212-E0O1Xbp0aDKB
 2025-08-05 14:45:37        259     3,832.0000  XLON           07002070000245037-E0O1Xbp0aEgE
 2025-08-05 14:46:28        245     3,832.0000  XLON           05002050000246863-E0O1Xbp0aG1r
 2025-08-05 14:47:46        69      3,832.0000  XLON           05002050000247931-E0O1Xbp0aI04
 2025-08-05 14:47:46        20      3,832.0000  XLON           05002050000247931-E0O1Xbp0aI06
 2025-08-05 14:47:46        136     3,832.0000  XLON           05002050000247931-E0O1Xbp0aI08
 2025-08-05 14:48:04        319     3,831.0000  XLON           07002070000246468-E0O1Xbp0aIZt
 2025-08-05 14:48:34        160     3,830.0000  XLON           07002070000246112-E0O1Xbp0aJUx
 2025-08-05 14:48:34        133     3,830.0000  XLON           07002070000247898-E0O1Xbp0aJUz
 2025-08-05 14:49:28        249     3,832.0000  XLON           05002050000249509-E0O1Xbp0aKwA
 2025-08-05 14:49:41        299     3,831.0000  XLON           07002070000249434-E0O1Xbp0aLBW
 2025-08-05 14:51:15        375     3,830.0000  XLON           05002050000250977-E0O1Xbp0aO9Y
 2025-08-05 14:52:46        44      3,830.0000  XLON           05002050000252144-E0O1Xbp0aQHO
 2025-08-05 14:52:48        362     3,830.0000  XLON           07002070000252140-E0O1Xbp0aQJD
 2025-08-05 14:53:04        300     3,829.0000  XLON           05002050000250852-E0O1Xbp0aQe8
 2025-08-05 14:55:03        358     3,826.0000  XLON           07002070000253664-E0O1Xbp0aTHr
 2025-08-05 14:55:43        160     3,827.0000  XLON           07002070000254359-E0O1Xbp0aUGV
 2025-08-05 14:57:19        354     3,826.0000  XLON           05002050000255051-E0O1Xbp0aWB0
 2025-08-05 14:57:19        190     3,826.0000  XLON           07002070000255471-E0O1Xbp0aWB4
 2025-08-05 14:58:36        434     3,825.0000  XLON           07002070000256372-E0O1Xbp0aXQO
 2025-08-05 14:58:50        345     3,824.0000  XLON           07002070000255011-E0O1Xbp0aXeY
 2025-08-05 14:59:45        285     3,822.0000  XLON           07002070000257535-E0O1Xbp0aYTJ
 2025-08-05 14:59:58        203     3,821.0000  XLON           05002050000257537-E0O1Xbp0aYt8
 2025-08-05 14:59:58        114     3,821.0000  XLON           07002070000257125-E0O1Xbp0aYt4
 2025-08-05 15:00:03        175     3,820.0000  XLON           07002070000257602-E0O1Xbp0aZO3
 2025-08-05 15:01:24        230     3,821.0000  XLON           05002050000259121-E0O1Xbp0abVS
 2025-08-05 15:01:30        31      3,820.0000  XLON           07002070000259071-E0O1Xbp0abeg
 2025-08-05 15:01:30        199     3,820.0000  XLON           07002070000259071-E0O1Xbp0abem
 2025-08-05 15:01:36        128     3,819.0000  XLON           05002050000259122-E0O1Xbp0abqW
 2025-08-05 15:01:36        194     3,819.0000  XLON           05002050000259122-E0O1Xbp0abqc
 2025-08-05 15:03:23        241     3,819.0000  XLON           07002070000260617-E0O1Xbp0adfM
 2025-08-05 15:03:31        302     3,818.0000  XLON           05002050000260700-E0O1Xbp0adtF
 2025-08-05 15:04:44        219     3,815.0000  XLON           07002070000261945-E0O1Xbp0afUA
 2025-08-05 15:05:15        329     3,814.0000  XLON           05002050000262014-E0O1Xbp0ag2y
 2025-08-05 15:05:25        109     3,813.0000  XLON           07002070000262409-E0O1Xbp0agKi
 2025-08-05 15:06:24        144     3,814.0000  XLON           07002070000263472-E0O1Xbp0ahEi
 2025-08-05 15:06:24        18      3,814.0000  XLON           07002070000263472-E0O1Xbp0ahEk
 2025-08-05 15:06:24        18      3,814.0000  XLON           07002070000263472-E0O1Xbp0ahEm
 2025-08-05 15:06:24        46      3,814.0000  XLON           07002070000263472-E0O1Xbp0ahEo
 2025-08-05 15:06:24        68      3,814.0000  XLON           07002070000263472-E0O1Xbp0ahEq
 2025-08-05 15:07:52        107     3,816.0000  XLON           07002070000264542-E0O1Xbp0aipj
 2025-08-05 15:07:52        234     3,816.0000  XLON           07002070000264542-E0O1Xbp0aipl
 2025-08-05 15:07:52        33      3,816.0000  XLON           07002070000264542-E0O1Xbp0aipn
 2025-08-05 15:08:15        413     3,815.0000  XLON           07002070000264444-E0O1Xbp0ajiQ
 2025-08-05 15:08:15        187     3,815.0000  XLON           05002050000264630-E0O1Xbp0ajiV
 2025-08-05 15:08:15        24      3,815.0000  XLON           07002070000264444-E0O1Xbp0ajiT
 2025-08-05 15:09:34        335     3,818.0000  XLON           07002070000265676-E0O1Xbp0al98
 2025-08-05 15:09:58        101     3,817.0000  XLON           05002050000265736-E0O1Xbp0alRi
 2025-08-05 15:09:58        157     3,817.0000  XLON           05002050000265736-E0O1Xbp0alRn
 2025-08-05 15:11:07        341     3,817.0000  XLON           07002070000267085-E0O1Xbp0amyq
 2025-08-05 15:13:20        466     3,819.0000  XLON           05002050000268879-E0O1Xbp0apWp
 2025-08-05 15:13:20        3       3,819.0000  XLON           05002050000268879-E0O1Xbp0apWr
 2025-08-05 15:14:45        618     3,819.0000  XLON           07002070000269720-E0O1Xbp0ar9u
 2025-08-05 15:16:15        12      3,820.0000  XLON           05002050000270952-E0O1Xbp0assG
 2025-08-05 15:16:15        423     3,820.0000  XLON           05002050000270952-E0O1Xbp0assI
 2025-08-05 15:16:15        86      3,820.0000  XLON           05002050000270952-E0O1Xbp0assK
 2025-08-05 15:17:05        521     3,819.0000  XLON           05002050000270920-E0O1Xbp0ati3
 2025-08-05 15:17:51        476     3,818.0000  XLON           05002050000271291-E0O1Xbp0auSq
 2025-08-05 15:17:51        148     3,818.0000  XLON           05002050000271291-E0O1Xbp0auSs
 2025-08-05 15:19:28        655     3,818.0000  XLON           07002070000271529-E0O1Xbp0avxE
 2025-08-05 15:19:28        580     3,817.0000  XLON           07002070000271192-E0O1Xbp0avze
 2025-08-05 15:21:07        95      3,822.0000  XLON           05002050000272023-E0O1Xbp0ayYZ
 2025-08-05 15:21:07        503     3,822.0000  XLON           05002050000272023-E0O1Xbp0ayYb
 2025-08-05 15:23:06        50      3,822.0000  XLON           07002070000272260-E0O1Xbp0b0hg
 2025-08-05 15:23:06        539     3,822.0000  XLON           07002070000272260-E0O1Xbp0b0hk
 2025-08-05 15:24:24        506     3,821.0000  XLON           05002050000272024-E0O1Xbp0b2S0
 2025-08-05 15:25:22        15      3,821.0000  XLON           07002070000272847-E0O1Xbp0b3XP
 2025-08-05 15:25:22        96      3,821.0000  XLON           07002070000272847-E0O1Xbp0b3XR
 2025-08-05 15:25:22        365     3,821.0000  XLON           07002070000272847-E0O1Xbp0b3XT
 2025-08-05 15:25:34        185     3,820.0000  XLON           05002050000272699-E0O1Xbp0b3oS
 2025-08-05 15:25:34        172     3,820.0000  XLON           07002070000271940-E0O1Xbp0b3oK
 2025-08-05 15:25:34        456     3,820.0000  XLON           07002070000272587-E0O1Xbp0b3oQ
 2025-08-05 15:25:55        139     3,819.0000  XLON           07002070000272848-E0O1Xbp0b4Jm
 2025-08-05 15:26:14        104     3,818.0000  XLON           05002050000273195-E0O1Xbp0b4vR
 2025-08-05 15:26:14        86      3,818.0000  XLON           05002050000273195-E0O1Xbp0b4vT
 2025-08-05 15:26:22        190     3,817.0000  XLON           05002050000273157-E0O1Xbp0b56h
 2025-08-05 15:27:50        148     3,819.0000  XLON           07002070000273460-E0O1Xbp0b6px

 

 

 

 

 

 

 

 

 

 

 

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  POSSSDFMIEISEEA