REG - RELX PLC - Transaction in Own Shares

RelxAnnouncement

Tue 17:45

For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250902:nRSB7244Xa&default-theme=true

RNS Number : 7244X  RELX PLC  02 September 2025

2 September 2025

RELX PLC

 

Transactions in own shares

 

RELX PLC announces that today it purchased through JP Morgan Securities plc
123,700 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 50,214,884 ordinary shares in
treasury, and has 1,832,190,315 ordinary shares in issue (excluding treasury
shares). Since 2 January 2025 RELX PLC has purchased 30,607,214 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:                                  2 September 2025
 Number of ordinary shares purchased:               123,700
 Highest price paid per share (p):                  3433
 Lowest price paid per share (p):                   3390
 Volume weighted average price paid per share (p):  3411.0102

 

Disaggregated information

 Transaction Date     Volume  Price (p)   Platform Code  Transaction reference number

 and time
 2025-09-02 07:01:15  456     3,428.0000  XLON           07002070000003303-E0OLqTKz7mdO
 2025-09-02 07:02:04  639     3,427.0000  XLON           05002050000003280-E0OLqTKz7oC4
 2025-09-02 07:02:04  273     3,426.0000  XLON           05002050000003417-E0OLqTKz7oCW
 2025-09-02 07:03:24  378     3,427.0000  XLON           05002050000003700-E0OLqTKz7q5L
 2025-09-02 07:03:31  346     3,424.0000  XLON           07002070000003698-E0OLqTKz7qKs
 2025-09-02 07:04:03  221     3,423.0000  XLON           05002050000003752-E0OLqTKz7raJ
 2025-09-02 07:05:04  247     3,422.0000  XLON           05002050000003917-E0OLqTKz7sr2
 2025-09-02 07:06:40  377     3,422.0000  XLON           07002070000004253-E0OLqTKz7vbT
 2025-09-02 07:08:11  33      3,426.0000  XLON           05002050000004428-E0OLqTKz7xCn
 2025-09-02 07:08:11  190     3,426.0000  XLON           05002050000004428-E0OLqTKz7xCp
 2025-09-02 07:08:11  98      3,426.0000  XLON           05002050000004428-E0OLqTKz7xCr
 2025-09-02 07:08:48  353     3,424.0000  XLON           05002050000004362-E0OLqTKz7xqm
 2025-09-02 07:09:51  43      3,423.0000  XLON           07002070000004710-E0OLqTKz7zG8
 2025-09-02 07:09:51  100     3,423.0000  XLON           07002070000004710-E0OLqTKz7zGA
 2025-09-02 07:09:51  194     3,423.0000  XLON           07002070000004710-E0OLqTKz7zGC
 2025-09-02 07:09:51  63      3,423.0000  XLON           07002070000004710-E0OLqTKz7zGE
 2025-09-02 07:09:56  400     3,421.0000  XLON           07002070000004626-E0OLqTKz7zOE
 2025-09-02 07:11:31  317     3,422.0000  XLON           07002070000005022-E0OLqTKz82O8
 2025-09-02 07:11:55  317     3,421.0000  XLON           05002050000004834-E0OLqTKz82zN
 2025-09-02 07:11:55  199     3,420.0000  XLON           05002050000004768-E0OLqTKz82zt
 2025-09-02 07:13:38  307     3,420.0000  XLON           07002070000005235-E0OLqTKz85oz
 2025-09-02 07:14:28  437     3,420.0000  XLON           07002070000005499-E0OLqTKz87YV
 2025-09-02 07:16:21  366     3,424.0000  XLON           05002050000006681-E0OLqTKz8B62
 2025-09-02 07:16:58  200     3,423.0000  XLON           07002070000006538-E0OLqTKz8Btv
 2025-09-02 07:16:58  197     3,423.0000  XLON           07002070000006538-E0OLqTKz8Btz
 2025-09-02 07:18:11  115     3,422.0000  XLON           07002070000008279-E0OLqTKz8DPI
 2025-09-02 07:18:11  58      3,422.0000  XLON           07002070000008279-E0OLqTKz8DPK
 2025-09-02 07:18:11  171     3,422.0000  XLON           07002070000008279-E0OLqTKz8DPM
 2025-09-02 07:19:13  271     3,419.0000  XLON           07002070000007956-E0OLqTKz8EZI
 2025-09-02 07:19:52  82      3,419.0000  XLON           05002050000009279-E0OLqTKz8FFN
 2025-09-02 07:19:52  84      3,419.0000  XLON           05002050000009279-E0OLqTKz8FFP
 2025-09-02 07:19:52  124     3,419.0000  XLON           05002050000009279-E0OLqTKz8FFR
 2025-09-02 07:20:13  130     3,417.0000  XLON           07002070000009013-E0OLqTKz8Fr8
 2025-09-02 07:20:13  197     3,417.0000  XLON           07002070000009013-E0OLqTKz8FrA
 2025-09-02 07:20:22  189     3,415.0000  XLON           07002070000007577-E0OLqTKz8G7Q
 2025-09-02 07:22:38  166     3,418.0000  XLON           07002070000011180-E0OLqTKz8J9S
 2025-09-02 07:22:42  74      3,417.0000  XLON           05002050000011038-E0OLqTKz8JGB
 2025-09-02 07:22:53  106     3,417.0000  XLON           05002050000011038-E0OLqTKz8JXv
 2025-09-02 07:24:21  353     3,418.0000  XLON           05002050000012419-E0OLqTKz8KmD
 2025-09-02 07:24:21  25      3,418.0000  XLON           05002050000012419-E0OLqTKz8KmF
 2025-09-02 07:28:01  515     3,422.0000  XLON           07002070000014762-E0OLqTKz8PU9
 2025-09-02 07:28:28  95      3,421.0000  XLON           07002070000014700-E0OLqTKz8Q2W
 2025-09-02 07:28:28  187     3,421.0000  XLON           07002070000014700-E0OLqTKz8Q2j
 2025-09-02 07:30:03  352     3,420.0000  XLON           07002070000015904-E0OLqTKz8Rfq
 2025-09-02 07:30:52  254     3,418.0000  XLON           05002050000014640-E0OLqTKz8TO3
 2025-09-02 07:31:59  189     3,420.0000  XLON           07002070000018083-E0OLqTKz8Uby
 2025-09-02 07:31:59  149     3,420.0000  XLON           07002070000018083-E0OLqTKz8Uc0
 2025-09-02 07:32:36  282     3,419.0000  XLON           07002070000017766-E0OLqTKz8VGU
 2025-09-02 07:32:44  282     3,419.0000  XLON           05002050000018448-E0OLqTKz8VM7
 2025-09-02 07:35:05  344     3,420.0000  XLON           07002070000020136-E0OLqTKz8Yqu
 2025-09-02 07:36:36  335     3,420.0000  XLON           05002050000020870-E0OLqTKz8blM
 2025-09-02 07:38:01  296     3,420.0000  XLON           05002050000021915-E0OLqTKz8dZ7
 2025-09-02 07:38:32  320     3,418.0000  XLON           05002050000019703-E0OLqTKz8e41
 2025-09-02 07:39:21  21      3,419.0000  XLON           07002070000022984-E0OLqTKz8egi
 2025-09-02 07:39:47  80      3,418.0000  XLON           07002070000023181-E0OLqTKz8f9V
 2025-09-02 07:40:18  135     3,419.0000  XLON           07002070000023480-E0OLqTKz8ffi
 2025-09-02 07:41:11  255     3,416.0000  XLON           05002050000023850-E0OLqTKz8gkp
 2025-09-02 07:41:11  75      3,416.0000  XLON           05002050000023850-E0OLqTKz8gkr
 2025-09-02 07:41:53  216     3,414.0000  XLON           07002070000020930-E0OLqTKz8hcd
 2025-09-02 07:42:41  245     3,413.0000  XLON           05002050000025163-E0OLqTKz8jrW
 2025-09-02 07:44:21  79      3,413.0000  XLON           05002050000026240-E0OLqTKz8m4y
 2025-09-02 07:44:44  299     3,413.0000  XLON           05002050000026240-E0OLqTKz8mU8
 2025-09-02 07:46:10  61      3,416.0000  XLON           07002070000027368-E0OLqTKz8oBH
 2025-09-02 07:46:30  252     3,414.0000  XLON           07002070000027261-E0OLqTKz8oRP
 2025-09-02 07:47:46  342     3,413.0000  XLON           05002050000028185-E0OLqTKz8pw6
 2025-09-02 07:47:46  189     3,412.0000  XLON           05002050000026972-E0OLqTKz8pwj
 2025-09-02 07:49:21  184     3,411.0000  XLON           07002070000029409-E0OLqTKz8sg1
 2025-09-02 07:49:21  46      3,411.0000  XLON           07002070000029409-E0OLqTKz8sg3
 2025-09-02 07:50:17  345     3,409.0000  XLON           07002070000029410-E0OLqTKz8trE
 2025-09-02 07:51:01  194     3,409.0000  XLON           07002070000030702-E0OLqTKz8ucz
 2025-09-02 07:51:01  33      3,409.0000  XLON           07002070000030702-E0OLqTKz8ud1
 2025-09-02 07:53:19  304     3,410.0000  XLON           05002050000032090-E0OLqTKz8xKf
 2025-09-02 07:54:11  282     3,409.0000  XLON           05002050000032035-E0OLqTKz8yLA
 2025-09-02 07:55:56  190     3,411.0000  XLON           05002050000034604-E0OLqTKz90P7
 2025-09-02 07:56:00  173     3,410.0000  XLON           05002050000034187-E0OLqTKz90Tl
 2025-09-02 07:56:12  244     3,410.0000  XLON           07002070000034769-E0OLqTKz90ds
 2025-09-02 07:58:20  259     3,416.0000  XLON           05002050000036199-E0OLqTKz939f
 2025-09-02 07:59:21  75      3,415.0000  XLON           07002070000037008-E0OLqTKz94AJ
 2025-09-02 07:59:52  199     3,414.0000  XLON           05002050000036115-E0OLqTKz94j5
 2025-09-02 08:00:32  218     3,416.0000  XLON           07002070000038664-E0OLqTKz96CT
 2025-09-02 08:02:02  195     3,418.0000  XLON           07002070000040736-E0OLqTKz98B1
 2025-09-02 08:02:54  322     3,420.0000  XLON           05002050000041575-E0OLqTKz99KC
 2025-09-02 08:04:00  138     3,421.0000  XLON           07002070000042587-E0OLqTKz9AVV
 2025-09-02 08:04:46  276     3,421.0000  XLON           05002050000042862-E0OLqTKz9Bdq
 2025-09-02 08:04:46  212     3,421.0000  XLON           07002070000042948-E0OLqTKz9Bds
 2025-09-02 08:06:33  184     3,420.0000  XLON           07002070000044783-E0OLqTKz9EUC
 2025-09-02 08:06:42  186     3,419.0000  XLON           05002050000044284-E0OLqTKz9EbA
 2025-09-02 08:06:42  35      3,419.0000  XLON           05002050000044284-E0OLqTKz9EbC
 2025-09-02 08:07:58  204     3,419.0000  XLON           05002050000045457-E0OLqTKz9G8l
 2025-09-02 08:09:46  296     3,419.0000  XLON           05002050000046700-E0OLqTKz9IVJ
 2025-09-02 08:10:26  210     3,418.0000  XLON           07002070000045572-E0OLqTKz9IzG
 2025-09-02 08:10:26  28      3,418.0000  XLON           07002070000045572-E0OLqTKz9IzI
 2025-09-02 08:12:01  156     3,418.0000  XLON           05002050000048209-E0OLqTKz9KcI
 2025-09-02 08:12:06  188     3,417.0000  XLON           07002070000047955-E0OLqTKz9Knt
 2025-09-02 08:13:03  171     3,416.0000  XLON           05002050000048929-E0OLqTKz9MFz
 2025-09-02 08:14:23  89      3,415.0000  XLON           07002070000050329-E0OLqTKz9NJP
 2025-09-02 08:14:23  118     3,415.0000  XLON           07002070000050329-E0OLqTKz9NJR
 2025-09-02 08:14:50  75      3,414.0000  XLON           07002070000049050-E0OLqTKz9NrI
 2025-09-02 08:14:50  15      3,414.0000  XLON           07002070000049050-E0OLqTKz9NrR
 2025-09-02 08:14:50  18      3,414.0000  XLON           07002070000049050-E0OLqTKz9Nrg
 2025-09-02 08:14:50  100     3,414.0000  XLON           07002070000049050-E0OLqTKz9Nri
 2025-09-02 08:14:50  25      3,414.0000  XLON           07002070000049050-E0OLqTKz9Nrk
 2025-09-02 08:17:30  134     3,417.0000  XLON           05002050000052415-E0OLqTKz9RKa
 2025-09-02 08:17:49  267     3,416.0000  XLON           07002070000052673-E0OLqTKz9Rbb
 2025-09-02 08:18:19  167     3,415.0000  XLON           07002070000051840-E0OLqTKz9S9v
 2025-09-02 08:19:23  76      3,418.0000  XLON           07002070000053668-E0OLqTKz9TKT
 2025-09-02 08:19:23  126     3,418.0000  XLON           07002070000053668-E0OLqTKz9TKV
 2025-09-02 08:21:03  251     3,419.0000  XLON           05002050000054493-E0OLqTKz9Upq
 2025-09-02 08:22:40  149     3,418.0000  XLON           07002070000053959-E0OLqTKz9W8o
 2025-09-02 08:22:44  234     3,418.0000  XLON           07002070000055583-E0OLqTKz9WD4
 2025-09-02 08:24:56  235     3,421.0000  XLON           05002050000056730-E0OLqTKz9YUa
 2025-09-02 08:26:16  255     3,423.0000  XLON           05002050000057369-E0OLqTKz9a9c
 2025-09-02 08:27:45  247     3,425.0000  XLON           07002070000058534-E0OLqTKz9bXC
 2025-09-02 08:27:58  209     3,424.0000  XLON           07002070000058406-E0OLqTKz9bqu
 2025-09-02 08:29:43  272     3,427.0000  XLON           07002070000059570-E0OLqTKz9dsQ
 2025-09-02 08:29:43  15      3,427.0000  XLON           07002070000059570-E0OLqTKz9dsS
 2025-09-02 08:31:08  286     3,428.0000  XLON           07002070000060451-E0OLqTKz9fUp
 2025-09-02 08:31:20  345     3,427.0000  XLON           05002050000060289-E0OLqTKz9fig
 2025-09-02 08:33:15  170     3,427.0000  XLON           07002070000061703-E0OLqTKz9hTw
 2025-09-02 08:33:56  220     3,426.0000  XLON           05002050000061308-E0OLqTKz9i1U
 2025-09-02 08:34:10  186     3,424.0000  XLON           07002070000061459-E0OLqTKz9iBo
 2025-09-02 08:35:03  14      3,421.0000  XLON           05002050000062138-E0OLqTKz9j8o
 2025-09-02 08:35:04  119     3,421.0000  XLON           05002050000062138-E0OLqTKz9j9l
 2025-09-02 08:39:13  11      3,422.0000  XLON           07002070000064841-E0OLqTKz9nNz
 2025-09-02 08:39:13  1       3,422.0000  XLON           07002070000064841-E0OLqTKz9nO1
 2025-09-02 08:39:13  228     3,422.0000  XLON           07002070000064841-E0OLqTKz9nO3
 2025-09-02 08:39:25  255     3,422.0000  XLON           05002050000064776-E0OLqTKz9nQs
 2025-09-02 08:41:36  172     3,420.0000  XLON           05002050000063291-E0OLqTKz9p7v
 2025-09-02 08:42:36  86      3,417.0000  XLON           05002050000063142-E0OLqTKz9q68
 2025-09-02 08:42:36  74      3,417.0000  XLON           05002050000063142-E0OLqTKz9q6A
 2025-09-02 08:42:52  333     3,418.0000  XLON           05002050000066646-E0OLqTKz9qQj
 2025-09-02 08:42:52  169     3,417.0000  XLON           07002070000066734-E0OLqTKz9qR2
 2025-09-02 08:48:31  220     3,420.0000  XLON           05002050000068179-E0OLqTKz9usc
 2025-09-02 08:48:31  140     3,420.0000  XLON           05002050000069286-E0OLqTKz9usk
 2025-09-02 08:48:42  220     3,419.0000  XLON           07002070000068283-E0OLqTKz9v5P
 2025-09-02 08:51:33  452     3,420.0000  XLON           07002070000071283-E0OLqTKz9xGt
 2025-09-02 08:51:43  289     3,419.0000  XLON           05002050000070115-E0OLqTKz9xMO
 2025-09-02 08:52:49  304     3,418.0000  XLON           05002050000071703-E0OLqTKz9yEn
 2025-09-02 08:55:26  373     3,421.0000  XLON           05002050000073128-E0OLqTKzA1Hf
 2025-09-02 08:57:07  283     3,421.0000  XLON           07002070000074288-E0OLqTKzA2RV
 2025-09-02 08:57:35  256     3,420.0000  XLON           07002070000073302-E0OLqTKzA2he
 2025-09-02 08:58:16  185     3,418.0000  XLON           07002070000074831-E0OLqTKzA3e3
 2025-09-02 08:58:16  69      3,418.0000  XLON           07002070000074831-E0OLqTKzA3e5
 2025-09-02 08:58:19  124     3,417.0000  XLON           07002070000074566-E0OLqTKzA3ft
 2025-09-02 09:00:23  203     3,417.0000  XLON           07002070000075354-E0OLqTKzA4zR
 2025-09-02 09:00:57  203     3,416.0000  XLON           05002050000075147-E0OLqTKzA5Jx
 2025-09-02 09:03:04  148     3,416.0000  XLON           07002070000077964-E0OLqTKzA6s7
 2025-09-02 09:03:13  148     3,414.0000  XLON           05002050000077323-E0OLqTKzA73T
 2025-09-02 09:04:25  215     3,413.0000  XLON           05002050000078715-E0OLqTKzA7pA
 2025-09-02 09:06:05  141     3,412.0000  XLON           07002070000079848-E0OLqTKzA9gG
 2025-09-02 09:07:16  195     3,411.0000  XLON           07002070000078906-E0OLqTKzAAai
 2025-09-02 09:08:10  129     3,412.0000  XLON           07002070000080833-E0OLqTKzABAl
 2025-09-02 09:09:00  244     3,411.0000  XLON           07002070000080672-E0OLqTKzABh8
 2025-09-02 09:10:10  187     3,411.0000  XLON           05002050000081415-E0OLqTKzACS9
 2025-09-02 09:10:18  187     3,410.0000  XLON           05002050000081192-E0OLqTKzACW4
 2025-09-02 09:11:11  124     3,409.0000  XLON           07002070000082184-E0OLqTKzAD61
 2025-09-02 09:11:11  47      3,409.0000  XLON           07002070000082184-E0OLqTKzAD63
 2025-09-02 09:11:36  205     3,407.0000  XLON           05002050000081944-E0OLqTKzADKY
 2025-09-02 09:15:38  71      3,409.0000  XLON           05002050000084143-E0OLqTKzAGXD
 2025-09-02 09:15:38  207     3,409.0000  XLON           05002050000084143-E0OLqTKzAGXF
 2025-09-02 09:17:32  187     3,413.0000  XLON           05002050000084975-E0OLqTKzAHws
 2025-09-02 09:17:32  72      3,413.0000  XLON           05002050000084975-E0OLqTKzAHx0
 2025-09-02 09:17:45  123     3,413.0000  XLON           05002050000085098-E0OLqTKzAI4e
 2025-09-02 09:17:45  213     3,413.0000  XLON           05002050000085098-E0OLqTKzAI4g
 2025-09-02 09:17:52  216     3,412.0000  XLON           05002050000084850-E0OLqTKzAI95
 2025-09-02 09:19:25  65      3,413.0000  XLON           07002070000086078-E0OLqTKzAJWG
 2025-09-02 09:19:25  58      3,413.0000  XLON           07002070000086078-E0OLqTKzAJWI
 2025-09-02 09:19:25  83      3,413.0000  XLON           07002070000086078-E0OLqTKzAJWK
 2025-09-02 09:19:53  189     3,411.0000  XLON           05002050000085860-E0OLqTKzAJpt
 2025-09-02 09:21:11  198     3,412.0000  XLON           07002070000086864-E0OLqTKzAKnl
 2025-09-02 09:22:45  188     3,411.0000  XLON           05002050000087611-E0OLqTKzAM0G
 2025-09-02 09:25:54  177     3,412.0000  XLON           05002050000088741-E0OLqTKzAONP
 2025-09-02 09:25:54  26      3,412.0000  XLON           05002050000088741-E0OLqTKzAONT
 2025-09-02 09:26:05  252     3,412.0000  XLON           07002070000089485-E0OLqTKzAOTI
 2025-09-02 09:28:16  281     3,412.0000  XLON           07002070000090374-E0OLqTKzAPLy
 2025-09-02 09:28:27  290     3,411.0000  XLON           07002070000088944-E0OLqTKzAPcA
 2025-09-02 09:29:38  237     3,410.0000  XLON           07002070000090867-E0OLqTKzAQOj
 2025-09-02 09:29:45  158     3,409.0000  XLON           05002050000090661-E0OLqTKzAQVZ
 2025-09-02 09:31:53  137     3,407.0000  XLON           07002070000091861-E0OLqTKzARvT
 2025-09-02 09:33:31  165     3,405.0000  XLON           05002050000092229-E0OLqTKzAT62
 2025-09-02 09:35:26  209     3,402.0000  XLON           07002070000093461-E0OLqTKzAUfA
 2025-09-02 09:36:08  264     3,401.0000  XLON           07002070000094043-E0OLqTKzAVFF
 2025-09-02 09:36:51  171     3,400.0000  XLON           07002070000094001-E0OLqTKzAVVq
 2025-09-02 09:41:07  190     3,401.0000  XLON           07002070000096374-E0OLqTKzAZ8M
 2025-09-02 09:41:07  83      3,401.0000  XLON           07002070000096374-E0OLqTKzAZ8O
 2025-09-02 09:41:07  38      3,401.0000  XLON           07002070000096374-E0OLqTKzAZ8Q
 2025-09-02 09:42:49  411     3,402.0000  XLON           07002070000097147-E0OLqTKzAafv
 2025-09-02 09:43:17  359     3,401.0000  XLON           07002070000097112-E0OLqTKzAb0Z
 2025-09-02 09:46:02  214     3,399.0000  XLON           07002070000097787-E0OLqTKzAcyo
 2025-09-02 09:46:50  266     3,399.0000  XLON           05002050000098472-E0OLqTKzAdUJ
 2025-09-02 09:47:49  226     3,399.0000  XLON           05002050000098898-E0OLqTKzAe9h
 2025-09-02 09:47:49  24      3,399.0000  XLON           05002050000098898-E0OLqTKzAe9j
 2025-09-02 09:48:48  231     3,398.0000  XLON           05002050000097514-E0OLqTKzAeta
 2025-09-02 09:49:50  133     3,398.0000  XLON           07002070000099917-E0OLqTKzAfbl
 2025-09-02 09:53:39  181     3,396.0000  XLON           05002050000099597-E0OLqTKzAhzR
 2025-09-02 09:56:54  310     3,398.0000  XLON           05002050000102606-E0OLqTKzAjvL
 2025-09-02 09:56:54  177     3,398.0000  XLON           07002070000102838-E0OLqTKzAjvJ
 2025-09-02 09:56:54  78      3,398.0000  XLON           07002070000102839-E0OLqTKzAjvN
 2025-09-02 09:56:54  55      3,398.0000  XLON           07002070000102839-E0OLqTKzAjvS
 2025-09-02 09:57:51  342     3,398.0000  XLON           05002050000103200-E0OLqTKzAkdw
 2025-09-02 10:01:17  278     3,399.0000  XLON           05002050000104678-E0OLqTKzAnBk
 2025-09-02 10:03:19  291     3,399.0000  XLON           07002070000106055-E0OLqTKzAom4
 2025-09-02 10:05:12  376     3,399.0000  XLON           07002070000106498-E0OLqTKzAq4E
 2025-09-02 10:05:45  232     3,398.0000  XLON           05002050000103885-E0OLqTKzAqVu
 2025-09-02 10:06:11  100     3,397.0000  XLON           07002070000107247-E0OLqTKzAqwc
 2025-09-02 10:06:11  123     3,397.0000  XLON           07002070000107247-E0OLqTKzAqwe
 2025-09-02 10:08:55  245     3,396.0000  XLON           05002050000106951-E0OLqTKzAssw
 2025-09-02 10:10:16  238     3,396.0000  XLON           07002070000109287-E0OLqTKzAtwt
 2025-09-02 10:11:25  90      3,398.0000  XLON           05002050000109402-E0OLqTKzAulQ
 2025-09-02 10:11:56  123     3,398.0000  XLON           07002070000109925-E0OLqTKzAv8x
 2025-09-02 10:11:56  94      3,398.0000  XLON           07002070000109925-E0OLqTKzAv8z
 2025-09-02 10:12:54  262     3,398.0000  XLON           05002050000110082-E0OLqTKzAvc1
 2025-09-02 10:18:20  380     3,401.0000  XLON           05002050000111641-E0OLqTKzB00E
 2025-09-02 10:18:34  240     3,400.0000  XLON           05002050000111189-E0OLqTKzB09Z
 2025-09-02 10:20:49  378     3,401.0000  XLON           07002070000113703-E0OLqTKzB268
 2025-09-02 10:21:12  246     3,401.0000  XLON           07002070000114120-E0OLqTKzB2R6
 2025-09-02 10:21:55  270     3,400.0000  XLON           07002070000113418-E0OLqTKzB2t4
 2025-09-02 10:25:45  189     3,402.0000  XLON           07002070000116416-E0OLqTKzB5oA
 2025-09-02 10:25:45  106     3,402.0000  XLON           07002070000116416-E0OLqTKzB5oC
 2025-09-02 10:26:12  262     3,402.0000  XLON           05002050000116255-E0OLqTKzB67t
 2025-09-02 10:28:07  261     3,402.0000  XLON           07002070000117260-E0OLqTKzB7Ie
 2025-09-02 10:29:33  353     3,402.0000  XLON           07002070000118226-E0OLqTKzB8iQ
 2025-09-02 10:30:17  200     3,401.0000  XLON           05002050000115522-E0OLqTKzB9Fq
 2025-09-02 10:30:17  95      3,401.0000  XLON           05002050000115522-E0OLqTKzB9Fs
 2025-09-02 10:34:15  126     3,404.0000  XLON           05002050000120251-E0OLqTKzBCFE
 2025-09-02 10:34:15  81      3,404.0000  XLON           05002050000120251-E0OLqTKzBCFG
 2025-09-02 10:34:50  239     3,404.0000  XLON           07002070000120760-E0OLqTKzBCW3
 2025-09-02 10:36:51  172     3,403.0000  XLON           07002070000119917-E0OLqTKzBDw7
 2025-09-02 10:38:20  135     3,401.0000  XLON           05002050000119497-E0OLqTKzBEjc
 2025-09-02 10:38:30  319     3,400.0000  XLON           07002070000121810-E0OLqTKzBEtI
 2025-09-02 10:38:55  60      3,399.0000  XLON           05002050000121847-E0OLqTKzBFGq
 2025-09-02 10:38:55  124     3,399.0000  XLON           05002050000121847-E0OLqTKzBFGs
 2025-09-02 10:40:31  191     3,399.0000  XLON           05002050000122543-E0OLqTKzBGDr
 2025-09-02 10:42:19  163     3,399.0000  XLON           05002050000123219-E0OLqTKzBHUd
 2025-09-02 10:42:19  50      3,399.0000  XLON           05002050000123219-E0OLqTKzBHUh
 2025-09-02 10:45:08  197     3,401.0000  XLON           05002050000124584-E0OLqTKzBJNh
 2025-09-02 10:46:13  170     3,403.0000  XLON           05002050000125681-E0OLqTKzBKHb
 2025-09-02 10:46:26  277     3,402.0000  XLON           07002070000126059-E0OLqTKzBKOr
 2025-09-02 10:48:51  314     3,401.0000  XLON           07002070000126813-E0OLqTKzBLju
 2025-09-02 10:50:59  300     3,402.0000  XLON           05002050000127839-E0OLqTKzBNHo
 2025-09-02 10:51:41  213     3,402.0000  XLON           05002050000128122-E0OLqTKzBNpa
 2025-09-02 10:53:54  247     3,404.0000  XLON           05002050000128951-E0OLqTKzBP8K
 2025-09-02 10:55:23  200     3,403.0000  XLON           05002050000129012-E0OLqTKzBQ1R
 2025-09-02 10:57:51  271     3,405.0000  XLON           07002070000131849-E0OLqTKzBSNx
 2025-09-02 10:57:53  295     3,405.0000  XLON           05002050000131419-E0OLqTKzBSRI
 2025-09-02 10:59:03  271     3,404.0000  XLON           05002050000130933-E0OLqTKzBTAu
 2025-09-02 10:59:18  181     3,403.0000  XLON           05002050000131407-E0OLqTKzBTQJ
 2025-09-02 11:04:07  366     3,405.0000  XLON           07002070000135364-E0OLqTKzBXcj
 2025-09-02 11:04:41  271     3,405.0000  XLON           07002070000135881-E0OLqTKzBY7q
 2025-09-02 11:05:13  293     3,404.0000  XLON           05002050000134398-E0OLqTKzBYmX
 2025-09-02 11:06:40  179     3,403.0000  XLON           07002070000136811-E0OLqTKzBZa5
 2025-09-02 11:08:28  177     3,405.0000  XLON           05002050000137139-E0OLqTKzBab7
 2025-09-02 11:09:43  159     3,404.0000  XLON           05002050000137038-E0OLqTKzBbfz
 2025-09-02 11:09:43  89      3,404.0000  XLON           05002050000137038-E0OLqTKzBbgI
 2025-09-02 11:10:25  212     3,403.0000  XLON           07002070000137145-E0OLqTKzBcKE
 2025-09-02 11:14:21  120     3,405.0000  XLON           07002070000140481-E0OLqTKzBeuw
 2025-09-02 11:14:34  120     3,405.0000  XLON           05002050000140094-E0OLqTKzBez6
 2025-09-02 11:14:34  102     3,405.0000  XLON           05002050000140094-E0OLqTKzBez8
 2025-09-02 11:15:56  207     3,404.0000  XLON           07002070000139129-E0OLqTKzBfvx
 2025-09-02 11:16:14  188     3,405.0000  XLON           05002050000140969-E0OLqTKzBg8A
 2025-09-02 11:17:30  226     3,404.0000  XLON           07002070000141451-E0OLqTKzBgfz
 2025-09-02 11:17:54  156     3,404.0000  XLON           05002050000141647-E0OLqTKzBgyc
 2025-09-02 11:18:16  198     3,402.0000  XLON           07002070000140377-E0OLqTKzBhF0
 2025-09-02 11:18:16  78      3,402.0000  XLON           07002070000140377-E0OLqTKzBhF2
 2025-09-02 11:20:53  160     3,399.0000  XLON           07002070000142787-E0OLqTKzBjBk
 2025-09-02 11:22:51  169     3,398.0000  XLON           05002050000143204-E0OLqTKzBkcm
 2025-09-02 11:26:14  253     3,400.0000  XLON           05002050000145381-E0OLqTKzBmkj
 2025-09-02 11:26:14  253     3,399.0000  XLON           05002050000145334-E0OLqTKzBmky
 2025-09-02 11:26:14  191     3,398.0000  XLON           07002070000145252-E0OLqTKzBmnP
 2025-09-02 11:28:34  260     3,396.0000  XLON           07002070000146696-E0OLqTKzBnzf
 2025-09-02 11:29:41  241     3,395.0000  XLON           05002050000146984-E0OLqTKzBonB
 2025-09-02 11:30:41  173     3,394.0000  XLON           05002050000146229-E0OLqTKzBq7C
 2025-09-02 11:34:12  287     3,395.0000  XLON           05002050000149292-E0OLqTKzBtSe
 2025-09-02 11:34:22  169     3,394.0000  XLON           05002050000148499-E0OLqTKzBtff
 2025-09-02 11:34:36  195     3,394.0000  XLON           05002050000149516-E0OLqTKzBtqj
 2025-09-02 11:36:48  123     3,395.0000  XLON           05002050000150550-E0OLqTKzBvIy
 2025-09-02 11:36:48  56      3,395.0000  XLON           05002050000150550-E0OLqTKzBvJ0
 2025-09-02 11:37:25  245     3,394.0000  XLON           07002070000150793-E0OLqTKzBvju
 2025-09-02 11:43:25  236     3,395.0000  XLON           05002050000152948-E0OLqTKzBz5s
 2025-09-02 11:45:22  382     3,395.0000  XLON           07002070000154693-E0OLqTKzC0Tx
 2025-09-02 11:47:32  222     3,394.0000  XLON           05002050000152558-E0OLqTKzC2E9
 2025-09-02 11:48:08  276     3,393.0000  XLON           05002050000155635-E0OLqTKzC2lz
 2025-09-02 11:54:41  220     3,397.0000  XLON           05002050000158791-E0OLqTKzC7Z0
 2025-09-02 11:54:41  101     3,397.0000  XLON           05002050000158791-E0OLqTKzC7Z2
 2025-09-02 11:54:58  421     3,396.0000  XLON           05002050000157257-E0OLqTKzC7ib
 2025-09-02 11:55:07  408     3,395.0000  XLON           05002050000156650-E0OLqTKzC7vD
 2025-09-02 11:56:03  183     3,393.0000  XLON           05002050000159041-E0OLqTKzC8Yg
 2025-09-02 11:59:35  160     3,394.0000  XLON           07002070000160486-E0OLqTKzCAd1
 2025-09-02 11:59:35  97      3,394.0000  XLON           07002070000160486-E0OLqTKzCAd3
 2025-09-02 12:02:00  214     3,393.0000  XLON           05002050000159678-E0OLqTKzCChq
 2025-09-02 12:02:00  171     3,393.0000  XLON           07002070000162952-E0OLqTKzCChy
 2025-09-02 12:02:17  300     3,392.0000  XLON           05002050000159656-E0OLqTKzCD0M
 2025-09-02 12:02:17  188     3,392.0000  XLON           07002070000161746-E0OLqTKzCD0O
 2025-09-02 12:02:17  185     3,391.0000  XLON           05002050000162471-E0OLqTKzCD43
 2025-09-02 12:03:19  257     3,390.0000  XLON           05002050000163739-E0OLqTKzCELg
 2025-09-02 12:05:20  100     3,394.0000  XLON           07002070000165815-E0OLqTKzCGFr
 2025-09-02 12:05:20  75      3,394.0000  XLON           07002070000165815-E0OLqTKzCGFz
 2025-09-02 12:08:22  288     3,397.0000  XLON           07002070000167209-E0OLqTKzCIXq
 2025-09-02 12:09:53  229     3,399.0000  XLON           05002050000167926-E0OLqTKzCK2l
 2025-09-02 12:12:44  324     3,402.0000  XLON           05002050000169009-E0OLqTKzCMKb
 2025-09-02 12:15:31  377     3,406.0000  XLON           05002050000171005-E0OLqTKzCOPr
 2025-09-02 12:15:38  28      3,405.0000  XLON           05002050000171006-E0OLqTKzCOXu
 2025-09-02 12:15:38  153     3,405.0000  XLON           07002070000171436-E0OLqTKzCOXs
 2025-09-02 12:15:38  110     3,405.0000  XLON           05002050000171006-E0OLqTKzCOXw
 2025-09-02 12:18:56  398     3,407.0000  XLON           05002050000172467-E0OLqTKzCRLv
 2025-09-02 12:18:59  200     3,406.0000  XLON           05002050000171841-E0OLqTKzCROq
 2025-09-02 12:18:59  115     3,406.0000  XLON           05002050000171841-E0OLqTKzCROs
 2025-09-02 12:19:54  177     3,405.0000  XLON           05002050000173501-E0OLqTKzCS7W
 2025-09-02 12:20:55  148     3,404.0000  XLON           07002070000173821-E0OLqTKzCSek
 2025-09-02 12:22:00  235     3,404.0000  XLON           07002070000174935-E0OLqTKzCTjn
 2025-09-02 12:22:34  248     3,403.0000  XLON           07002070000173928-E0OLqTKzCUCf
 2025-09-02 12:24:48  139     3,403.0000  XLON           05002050000175627-E0OLqTKzCWCi
 2025-09-02 12:26:38  276     3,406.0000  XLON           05002050000177941-E0OLqTKzCXoI
 2025-09-02 12:30:23  304     3,407.0000  XLON           05002050000179075-E0OLqTKzCbFY
 2025-09-02 12:31:27  389     3,406.0000  XLON           07002070000181298-E0OLqTKzCcBk
 2025-09-02 12:31:28  234     3,405.0000  XLON           07002070000178237-E0OLqTKzCcGx
 2025-09-02 12:36:08  412     3,411.0000  XLON           05002050000183454-E0OLqTKzChLb
 2025-09-02 12:36:23  358     3,410.0000  XLON           05002050000183309-E0OLqTKzChdc
 2025-09-02 12:36:51  192     3,409.0000  XLON           05002050000183455-E0OLqTKzCi3x
 2025-09-02 12:38:26  246     3,410.0000  XLON           05002050000184882-E0OLqTKzCjc7
 2025-09-02 12:38:31  251     3,408.0000  XLON           07002070000184176-E0OLqTKzCjlv
 2025-09-02 12:39:44  183     3,404.0000  XLON           05002050000185884-E0OLqTKzCkrd
 2025-09-02 12:40:56  199     3,402.0000  XLON           07002070000186298-E0OLqTKzCmbO
 2025-09-02 12:42:55  151     3,406.0000  XLON           05002050000187582-E0OLqTKzCowT
 2025-09-02 12:44:41  294     3,407.0000  XLON           05002050000189349-E0OLqTKzCqQP
 2025-09-02 12:46:25  216     3,409.0000  XLON           07002070000190001-E0OLqTKzCrv4
 2025-09-02 12:46:33  220     3,408.0000  XLON           05002050000189519-E0OLqTKzCs7M
 2025-09-02 12:48:01  233     3,407.0000  XLON           07002070000190731-E0OLqTKzCtWJ
 2025-09-02 12:48:01  41      3,407.0000  XLON           07002070000190731-E0OLqTKzCtWL
 2025-09-02 12:48:31  264     3,406.0000  XLON           05002050000191394-E0OLqTKzCtwH
 2025-09-02 12:50:40  218     3,407.0000  XLON           07002070000193409-E0OLqTKzCvo5
 2025-09-02 12:51:41  303     3,408.0000  XLON           07002070000194147-E0OLqTKzCwmn
 2025-09-02 12:54:00  205     3,409.0000  XLON           05002050000194893-E0OLqTKzCznr
 2025-09-02 12:54:51  274     3,408.0000  XLON           07002070000196041-E0OLqTKzD17b
 2025-09-02 12:54:53  242     3,407.0000  XLON           05002050000193408-E0OLqTKzD1ZD
 2025-09-02 12:54:55  182     3,406.0000  XLON           05002050000192395-E0OLqTKzD2Hb
 2025-09-02 12:56:28  188     3,407.0000  XLON           05002050000197727-E0OLqTKzD6xF
 2025-09-02 12:59:34  77      3,413.0000  XLON           07002070000200637-E0OLqTKzDAJb
 2025-09-02 12:59:34  113     3,413.0000  XLON           07002070000200637-E0OLqTKzDAJd
 2025-09-02 12:59:42  288     3,413.0000  XLON           07002070000200744-E0OLqTKzDAOB
 2025-09-02 12:59:58  246     3,412.0000  XLON           07002070000200604-E0OLqTKzDAbr
 2025-09-02 13:01:29  276     3,410.0000  XLON           07002070000202150-E0OLqTKzDCnY
 2025-09-02 13:05:42  33      3,418.0000  XLON           07002070000205125-E0OLqTKzDIE7
 2025-09-02 13:09:02  396     3,421.0000  XLON           05002050000206796-E0OLqTKzDLpM
 2025-09-02 13:09:59  114     3,421.0000  XLON           05002050000207347-E0OLqTKzDMgE
 2025-09-02 13:10:20  96      3,421.0000  XLON           05002050000207518-E0OLqTKzDMtQ
 2025-09-02 13:11:02  208     3,421.0000  XLON           05002050000207552-E0OLqTKzDNfL
 2025-09-02 13:11:40  713     3,420.0000  XLON           05002050000206757-E0OLqTKzDOV5
 2025-09-02 13:12:42  512     3,420.0000  XLON           07002070000208993-E0OLqTKzDPV0
 2025-09-02 13:14:51  255     3,421.0000  XLON           05002050000210046-E0OLqTKzDRv8
 2025-09-02 13:16:23  188     3,420.0000  XLON           07002070000210232-E0OLqTKzDTac
 2025-09-02 13:16:24  107     3,419.0000  XLON           07002070000209473-E0OLqTKzDTcH
 2025-09-02 13:17:15  81      3,419.0000  XLON           07002070000209473-E0OLqTKzDUI1
 2025-09-02 13:18:05  71      3,420.0000  XLON           05002050000211881-E0OLqTKzDVBL
 2025-09-02 13:18:18  216     3,420.0000  XLON           05002050000211881-E0OLqTKzDVNn
 2025-09-02 13:18:36  431     3,419.0000  XLON           05002050000211836-E0OLqTKzDVk3
 2025-09-02 13:20:10  269     3,420.0000  XLON           07002070000213345-E0OLqTKzDXbT
 2025-09-02 13:21:13  246     3,419.0000  XLON           07002070000213267-E0OLqTKzDYHL
 2025-09-02 13:21:14  188     3,418.0000  XLON           05002050000208984-E0OLqTKzDYL4
 2025-09-02 13:21:22  178     3,418.0000  XLON           07002070000214068-E0OLqTKzDYYL
 2025-09-02 13:23:38  268     3,419.0000  XLON           07002070000215432-E0OLqTKzDadX
 2025-09-02 13:25:00  82      3,421.0000  XLON           05002050000215753-E0OLqTKzDc1d
 2025-09-02 13:25:00  51      3,421.0000  XLON           05002050000215753-E0OLqTKzDc1f
 2025-09-02 13:25:00  69      3,421.0000  XLON           05002050000215753-E0OLqTKzDc1h
 2025-09-02 13:25:00  102     3,421.0000  XLON           05002050000215753-E0OLqTKzDc1j
 2025-09-02 13:27:47  294     3,421.0000  XLON           05002050000217483-E0OLqTKzDeUD
 2025-09-02 13:27:47  191     3,421.0000  XLON           05002050000217483-E0OLqTKzDeUF
 2025-09-02 13:28:17  225     3,420.0000  XLON           07002070000216012-E0OLqTKzDf5J
 2025-09-02 13:29:14  126     3,420.0000  XLON           07002070000216012-E0OLqTKzDfs1
 2025-09-02 13:29:14  191     3,420.0000  XLON           05002050000217679-E0OLqTKzDfs9
 2025-09-02 13:29:57  271     3,420.0000  XLON           07002070000220010-E0OLqTKzDh1Q
 2025-09-02 13:29:57  287     3,420.0000  XLON           07002070000220010-E0OLqTKzDh1S
 2025-09-02 13:30:20  498     3,424.0000  XLON           05002050000220295-E0OLqTKzDjOT
 2025-09-02 13:30:20  183     3,424.0000  XLON           07002070000220775-E0OLqTKzDjOR
 2025-09-02 13:31:42  89      3,430.0000  XLON           07002070000223764-E0OLqTKzDnuy
 2025-09-02 13:31:42  429     3,430.0000  XLON           07002070000223764-E0OLqTKzDnv1
 2025-09-02 13:33:01  611     3,432.0000  XLON           05002050000225398-E0OLqTKzDqiE
 2025-09-02 13:33:24  509     3,433.0000  XLON           07002070000226227-E0OLqTKzDrT6
 2025-09-02 13:34:41  26      3,431.0000  XLON           07002070000227841-E0OLqTKzDuT2
 2025-09-02 13:34:41  600     3,431.0000  XLON           07002070000227841-E0OLqTKzDuT4
 2025-09-02 13:36:40  628     3,430.0000  XLON           05002050000229725-E0OLqTKzDzhT
 2025-09-02 13:37:13  459     3,429.0000  XLON           05002050000227374-E0OLqTKzE0wh
 2025-09-02 13:38:02  119     3,430.0000  XLON           07002070000231512-E0OLqTKzE2To
 2025-09-02 13:38:02  211     3,430.0000  XLON           07002070000231512-E0OLqTKzE2Tq
 2025-09-02 13:38:12  152     3,429.0000  XLON           05002050000231059-E0OLqTKzE2vg
 2025-09-02 13:38:12  213     3,429.0000  XLON           07002070000231316-E0OLqTKzE2vc
 2025-09-02 13:39:46  311     3,428.0000  XLON           07002070000233126-E0OLqTKzE5Mt
 2025-09-02 13:40:28  412     3,427.0000  XLON           05002050000232623-E0OLqTKzE6va
 2025-09-02 13:42:04  417     3,425.0000  XLON           07002070000234739-E0OLqTKzEAd6
 2025-09-02 13:43:08  447     3,424.0000  XLON           05002050000234275-E0OLqTKzECmx
 2025-09-02 13:44:16  287     3,423.0000  XLON           07002070000236505-E0OLqTKzEETc
 2025-09-02 13:44:16  295     3,422.0000  XLON           05002050000236124-E0OLqTKzEEUe
 2025-09-02 13:45:11  290     3,425.0000  XLON           05002050000238602-E0OLqTKzEG0Z
 2025-09-02 13:46:02  343     3,423.0000  XLON           05002050000238447-E0OLqTKzEH0o
 2025-09-02 13:47:08  317     3,423.0000  XLON           05002050000241332-E0OLqTKzEJ7T
 2025-09-02 13:47:25  343     3,422.0000  XLON           07002070000240982-E0OLqTKzEJWK
 2025-09-02 13:48:12  261     3,424.0000  XLON           05002050000242637-E0OLqTKzEL9y
 2025-09-02 13:48:15  392     3,423.0000  XLON           05002050000242496-E0OLqTKzELIB
 2025-09-02 13:50:04  284     3,425.0000  XLON           07002070000245008-E0OLqTKzEOXN
 2025-09-02 13:50:11  335     3,424.0000  XLON           05002050000244151-E0OLqTKzEOpT
 2025-09-02 13:50:11  173     3,423.0000  XLON           07002070000244666-E0OLqTKzEOr7
 2025-09-02 13:51:40  316     3,422.0000  XLON           05002050000246164-E0OLqTKzES8t
 2025-09-02 13:53:46  189     3,427.0000  XLON           07002070000248624-E0OLqTKzEVKD
 2025-09-02 13:53:46  130     3,427.0000  XLON           07002070000248624-E0OLqTKzEVKF
 2025-09-02 13:54:11  377     3,426.0000  XLON           07002070000248596-E0OLqTKzEVz4
 2025-09-02 13:55:32  417     3,426.0000  XLON           07002070000249556-E0OLqTKzEXiM
 2025-09-02 13:55:32  167     3,426.0000  XLON           07002070000249794-E0OLqTKzEXiQ
 2025-09-02 13:55:35  334     3,424.0000  XLON           05002050000249035-E0OLqTKzEXsr
 2025-09-02 13:56:52  243     3,426.0000  XLON           07002070000251233-E0OLqTKzEZld
 2025-09-02 13:58:06  299     3,427.0000  XLON           05002050000251855-E0OLqTKzEbIE
 2025-09-02 13:58:06  389     3,426.0000  XLON           07002070000252302-E0OLqTKzEbJh
 2025-09-02 13:59:51  15      3,425.0000  XLON           07002070000253636-E0OLqTKzEd2X
 2025-09-02 13:59:51  303     3,425.0000  XLON           07002070000253636-E0OLqTKzEd3F
 2025-09-02 14:00:36  221     3,424.0000  XLON           07002070000251034-E0OLqTKzEfAH
 2025-09-02 14:01:00  434     3,423.0000  XLON           05002050000253112-E0OLqTKzEfng
 2025-09-02 14:01:34  220     3,422.0000  XLON           05002050000257912-E0OLqTKzEgf0
 2025-09-02 14:01:34  220     3,421.0000  XLON           07002070000258393-E0OLqTKzEgfw
 2025-09-02 14:03:39  12      3,414.0000  XLON           05002050000259617-E0OLqTKzEkHQ
 2025-09-02 14:04:07  271     3,416.0000  XLON           07002070000261006-E0OLqTKzEkyd
 2025-09-02 14:04:49  465     3,417.0000  XLON           07002070000261616-E0OLqTKzElrl
 2025-09-02 14:06:33  206     3,418.0000  XLON           05002050000262680-E0OLqTKzEoSX
 2025-09-02 14:06:33  182     3,418.0000  XLON           05002050000262680-E0OLqTKzEoSZ
 2025-09-02 14:08:23  549     3,418.0000  XLON           07002070000264545-E0OLqTKzEqrC
 2025-09-02 14:08:30  424     3,417.0000  XLON           07002070000263067-E0OLqTKzEr6n
 2025-09-02 14:10:36  377     3,416.0000  XLON           05002050000265327-E0OLqTKzEtie
 2025-09-02 14:12:32  426     3,415.0000  XLON           07002070000267201-E0OLqTKzEwAd
 2025-09-02 14:13:12  345     3,414.0000  XLON           07002070000265817-E0OLqTKzEwws
 2025-09-02 14:13:25  146     3,413.0000  XLON           05002050000266741-E0OLqTKzExF4
 2025-09-02 14:13:46  460     3,412.0000  XLON           07002070000268545-E0OLqTKzExm3
 2025-09-02 14:15:45  343     3,414.0000  XLON           05002050000269589-E0OLqTKzF182
 2025-09-02 14:16:23  153     3,415.0000  XLON           05002050000270947-E0OLqTKzF2RX
 2025-09-02 14:16:23  94      3,415.0000  XLON           05002050000270947-E0OLqTKzF2RZ
 2025-09-02 14:16:23  256     3,415.0000  XLON           05002050000270947-E0OLqTKzF2Rb
 2025-09-02 14:18:25  374     3,416.0000  XLON           07002070000273055-E0OLqTKzF5lh
 2025-09-02 14:19:11  411     3,415.0000  XLON           05002050000272277-E0OLqTKzF6wQ
 2025-09-02 14:19:44  183     3,414.0000  XLON           05002050000273426-E0OLqTKzF7ib
 2025-09-02 14:19:44  184     3,414.0000  XLON           05002050000273426-E0OLqTKzF7id
 2025-09-02 14:21:43  375     3,415.0000  XLON           05002050000274769-E0OLqTKzFAqq
 2025-09-02 14:22:10  375     3,414.0000  XLON           07002070000275223-E0OLqTKzFBJi
 2025-09-02 14:22:19  334     3,413.0000  XLON           07002070000273933-E0OLqTKzFBXP
 2025-09-02 14:23:28  411     3,410.0000  XLON           05002050000275922-E0OLqTKzFCo6
 2025-09-02 14:23:36  67      3,409.0000  XLON           07002070000276438-E0OLqTKzFDBy
 2025-09-02 14:23:36  207     3,409.0000  XLON           07002070000276438-E0OLqTKzFDC0
 2025-09-02 14:24:43  277     3,406.0000  XLON           05002050000277269-E0OLqTKzFEd9
 2025-09-02 14:25:34  173     3,405.0000  XLON           07002070000277808-E0OLqTKzFG9b
 2025-09-02 14:26:00  252     3,404.0000  XLON           05002050000277270-E0OLqTKzFH2T
 2025-09-02 14:26:23  347     3,405.0000  XLON           07002070000279343-E0OLqTKzFHng
 2025-09-02 14:26:57  277     3,404.0000  XLON           05002050000278835-E0OLqTKzFIUD
 2025-09-02 14:28:13  249     3,404.0000  XLON           05002050000280033-E0OLqTKzFK6V
 2025-09-02 14:28:13  249     3,404.0000  XLON           07002070000280539-E0OLqTKzFK6X
 2025-09-02 14:28:13  180     3,403.0000  XLON           05002050000280093-E0OLqTKzFK8C
 2025-09-02 14:29:54  318     3,404.0000  XLON           05002050000281414-E0OLqTKzFMYz
 2025-09-02 14:31:44  402     3,406.0000  XLON           07002070000283325-E0OLqTKzFP50
 2025-09-02 14:33:03  127     3,408.0000  XLON           07002070000284598-E0OLqTKzFQvU
 2025-09-02 14:33:03  115     3,408.0000  XLON           07002070000284598-E0OLqTKzFQvW
 2025-09-02 14:33:03  65      3,408.0000  XLON           07002070000284598-E0OLqTKzFQvY
 2025-09-02 14:33:10  161     3,407.0000  XLON           07002070000283960-E0OLqTKzFR6n
 2025-09-02 14:34:43  168     3,409.0000  XLON           07002070000285664-E0OLqTKzFSRb
 2025-09-02 14:34:43  98      3,409.0000  XLON           07002070000285664-E0OLqTKzFSRd
 2025-09-02 14:34:43  101     3,409.0000  XLON           07002070000285664-E0OLqTKzFSRf
 2025-09-02 14:35:12  202     3,408.0000  XLON           07002070000285665-E0OLqTKzFSod
 2025-09-02 14:35:15  326     3,407.0000  XLON           05002050000285192-E0OLqTKzFSuN
 2025-09-02 14:36:41  150     3,404.0000  XLON           05002050000286542-E0OLqTKzFVEu
 2025-09-02 14:36:41  140     3,404.0000  XLON           07002070000287021-E0OLqTKzFVEw
 2025-09-02 14:38:20  164     3,406.0000  XLON           05002050000287774-E0OLqTKzFXEL
 2025-09-02 14:38:54  143     3,406.0000  XLON           07002070000288689-E0OLqTKzFXvt
 2025-09-02 14:38:54  68      3,406.0000  XLON           07002070000288689-E0OLqTKzFXvv
 2025-09-02 14:40:02  542     3,406.0000  XLON           05002050000288803-E0OLqTKzFZNB
 2025-09-02 14:41:39  385     3,405.0000  XLON           07002070000288275-E0OLqTKzFapg
 2025-09-02 14:41:39  23      3,405.0000  XLON           07002070000288275-E0OLqTKzFapi
 2025-09-02 14:43:12  36      3,404.0000  XLON           05002050000290261-E0OLqTKzFcte
 2025-09-02 14:43:12  36      3,404.0000  XLON           05002050000290261-E0OLqTKzFctk
 2025-09-02 14:43:15  103     3,404.0000  XLON           05002050000290261-E0OLqTKzFcxQ
 2025-09-02 14:43:15  347     3,404.0000  XLON           05002050000291580-E0OLqTKzFcxU
 2025-09-02 14:43:17  440     3,403.0000  XLON           07002070000290764-E0OLqTKzFczS
 2025-09-02 14:45:27  408     3,402.0000  XLON           05002050000293024-E0OLqTKzFfle
 2025-09-02 14:45:39  519     3,401.0000  XLON           05002050000292633-E0OLqTKzFg6r
 2025-09-02 14:45:40  211     3,400.0000  XLON           05002050000292116-E0OLqTKzFgDW
 2025-09-02 14:46:51  318     3,401.0000  XLON           07002070000294339-E0OLqTKzFhhH
 2025-09-02 14:48:47  70      3,402.0000  XLON           07002070000295389-E0OLqTKzFkBO
 2025-09-02 14:48:47  227     3,402.0000  XLON           07002070000295389-E0OLqTKzFkBR
 2025-09-02 14:49:44  159     3,402.0000  XLON           07002070000297027-E0OLqTKzFlNG
 2025-09-02 14:53:11  309     3,402.0000  XLON           05002050000297399-E0OLqTKzFp84
 2025-09-02 14:53:21  12      3,402.0000  XLON           05002050000297399-E0OLqTKzFpFQ
 2025-09-02 14:54:42  337     3,403.0000  XLON           07002070000300044-E0OLqTKzFqWW
 2025-09-02 14:55:09  25      3,404.0000  XLON           05002050000300208-E0OLqTKzFqrb
 2025-09-02 14:55:09  413     3,404.0000  XLON           05002050000300208-E0OLqTKzFqrd
 2025-09-02 14:56:43  392     3,404.0000  XLON           05002050000300243-E0OLqTKzFsVk
 2025-09-02 14:56:43  411     3,404.0000  XLON           05002050000301256-E0OLqTKzFsVy
 2025-09-02 14:56:43  247     3,404.0000  XLON           07002070000301787-E0OLqTKzFsW0
 2025-09-02 14:59:13  83      3,405.0000  XLON           05002050000303265-E0OLqTKzFvBG
 2025-09-02 14:59:13  85      3,405.0000  XLON           05002050000303265-E0OLqTKzFvBI
 2025-09-02 14:59:13  329     3,405.0000  XLON           05002050000303265-E0OLqTKzFvBK
 2025-09-02 14:59:13  228     3,405.0000  XLON           05002050000303265-E0OLqTKzFvBM
 2025-09-02 14:59:43  775     3,404.0000  XLON           07002070000303197-E0OLqTKzFvfH
 2025-09-02 14:59:43  265     3,403.0000  XLON           07002070000300152-E0OLqTKzFvhb
 2025-09-02 15:00:56  542     3,404.0000  XLON           07002070000305113-E0OLqTKzFxtu
 2025-09-02 15:01:29  190     3,404.0000  XLON           05002050000305036-E0OLqTKzFyVb
 2025-09-02 15:01:29  349     3,404.0000  XLON           05002050000305036-E0OLqTKzFyVd
 2025-09-02 15:02:22  452     3,403.0000  XLON           05002050000304602-E0OLqTKzFzjw
 2025-09-02 15:03:04  359     3,403.0000  XLON           05002050000306347-E0OLqTKzG0mL
 2025-09-02 15:04:49  489     3,402.0000  XLON           07002070000306861-E0OLqTKzG3DV
 2025-09-02 15:04:51  162     3,401.0000  XLON           05002050000306348-E0OLqTKzG3LC
 2025-09-02 15:04:51  173     3,401.0000  XLON           07002070000308106-E0OLqTKzG3LE
 2025-09-02 15:06:34  491     3,400.0000  XLON           05002050000308927-E0OLqTKzG6To
 2025-09-02 15:08:21  562     3,401.0000  XLON           05002050000310435-E0OLqTKzG9GN
 2025-09-02 15:09:54  474     3,401.0000  XLON           05002050000311725-E0OLqTKzGB6I
 2025-09-02 15:09:55  134     3,400.0000  XLON           07002070000310964-E0OLqTKzGB75
 2025-09-02 15:09:55  298     3,400.0000  XLON           05002050000309953-E0OLqTKzGB73
 2025-09-02 15:11:41  488     3,400.0000  XLON           07002070000313389-E0OLqTKzGDoL
 2025-09-02 15:13:12  598     3,403.0000  XLON           07002070000314782-E0OLqTKzGGPQ
 2025-09-02 15:13:12  534     3,403.0000  XLON           05002050000314222-E0OLqTKzGGPS
 2025-09-02 15:14:48  425     3,401.0000  XLON           05002050000315575-E0OLqTKzGIeL
 2025-09-02 15:15:42  187     3,400.0000  XLON           05002050000315436-E0OLqTKzGKAU
 2025-09-02 15:16:24  220     3,403.0000  XLON           07002070000317097-E0OLqTKzGL9L
 2025-09-02 15:16:24  120     3,403.0000  XLON           07002070000317097-E0OLqTKzGL9N
 2025-09-02 15:16:24  157     3,403.0000  XLON           07002070000317097-E0OLqTKzGL9P
 2025-09-02 15:16:29  670     3,402.0000  XLON           05002050000316580-E0OLqTKzGLGS
 2025-09-02 15:18:10  494     3,403.0000  XLON           05002050000317107-E0OLqTKzGNed
 2025-09-02 15:18:39  449     3,402.0000  XLON           07002070000317615-E0OLqTKzGOZz
 2025-09-02 15:20:01  170     3,402.0000  XLON           07002070000318160-E0OLqTKzGQAo
 2025-09-02 15:20:01  366     3,402.0000  XLON           07002070000318160-E0OLqTKzGQAq
 2025-09-02 15:21:50  710     3,402.0000  XLON           07002070000318634-E0OLqTKzGSvG
 2025-09-02 15:22:34  491     3,401.0000  XLON           07002070000318070-E0OLqTKzGTsR
 2025-09-02 15:23:04  372     3,400.0000  XLON           07002070000319168-E0OLqTKzGV1E
 2025-09-02 15:23:04  188     3,400.0000  XLON           07002070000319168-E0OLqTKzGV1G
 2025-09-02 15:24:16  118     3,398.0000  XLON           07002070000319017-E0OLqTKzGWZk
 2025-09-02 15:24:16  330     3,398.0000  XLON           05002050000318619-E0OLqTKzGWZs
 2025-09-02 15:24:16  131     3,398.0000  XLON           07002070000319017-E0OLqTKzGWZq
 2025-09-02 15:24:16  434     3,398.0000  XLON           05002050000318619-E0OLqTKzGWZu
 2025-09-02 15:24:44  138     3,399.0000  XLON           07002070000319605-E0OLqTKzGXDv
 2025-09-02 15:24:44  132     3,399.0000  XLON           07002070000319605-E0OLqTKzGXDx
 2025-09-02 15:24:44  112     3,399.0000  XLON           07002070000319605-E0OLqTKzGXDz
 2025-09-02 15:24:44  72      3,399.0000  XLON           07002070000319605-E0OLqTKzGXE1
 2025-09-02 15:26:44  324     3,398.0000  XLON           05002050000319065-E0OLqTKzGaiz
 2025-09-02 15:26:48  194     3,397.0000  XLON           07002070000319620-E0OLqTKzGauW
 2025-09-02 15:28:07  200     3,399.0000  XLON           07002070000320676-E0OLqTKzGd1R
 2025-09-02 15:28:45  146     3,398.0000  XLON           07002070000320664-E0OLqTKzGeNV
 2025-09-02 15:28:55  303     3,399.0000  XLON           05002050000320380-E0OLqTKzGejd

 

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  POSSSDFMEEISEDU