REG - RELX PLC - Transaction in Own Shares

RelxAnnouncement

Today 17:15

For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250915:nRSO4045Za&default-theme=true

RNS Number : 4045Z  RELX PLC  15 September 2025

15 September 2025

RELX PLC

 

Transactions in own shares

 

RELX PLC announces that today it purchased through JP Morgan Securities plc
123,300 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 51,324,743 ordinary shares in
treasury, and has 1,831,112,331 ordinary shares in issue (excluding treasury
shares). Since 2 January 2025 RELX PLC has purchased 31,717,073 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:                                  15 September 2025
 Number of ordinary shares purchased:               123,300
 Highest price paid per share (p):                  3469
 Lowest price paid per share (p):                   3436
 Volume weighted average price paid per share (p):  3455.0267

 

Disaggregated information

 

 Transaction Date and time  Volume  Price (p)   Platform Code  Transaction reference number
 2025-09-15 07:01:37        20      3,445.0000  XLON           05002050000003738-E0OVGwc2v7tq
 2025-09-15 07:01:37        634     3,447.0000  XLON           07002070000003984-E0OVGwc2v7sQ
 2025-09-15 07:01:37        453     3,446.0000  XLON           07002070000003782-E0OVGwc2v7sz
 2025-09-15 07:01:40        433     3,445.0000  XLON           05002050000003738-E0OVGwc2v82g
 2025-09-15 07:04:04        278     3,442.0000  XLON           05002050000004479-E0OVGwc2vCEu
 2025-09-15 07:05:10        410     3,442.0000  XLON           07002070000004563-E0OVGwc2vDsY
 2025-09-15 07:06:30        423     3,443.0000  XLON           05002050000004794-E0OVGwc2vGSr
 2025-09-15 07:07:44        140     3,443.0000  XLON           05002050000004794-E0OVGwc2vHjk
 2025-09-15 07:07:44        187     3,443.0000  XLON           05002050000004990-E0OVGwc2vHjq
 2025-09-15 07:07:45        300     3,441.0000  XLON           07002070000004488-E0OVGwc2vHlv
 2025-09-15 07:08:47        222     3,443.0000  XLON           07002070000005229-E0OVGwc2vJFL
 2025-09-15 07:08:50        185     3,441.0000  XLON           07002070000005200-E0OVGwc2vJMP
 2025-09-15 07:08:57        222     3,440.0000  XLON           05002050000005182-E0OVGwc2vJXU
 2025-09-15 07:09:26        350     3,436.0000  XLON           07002070000005380-E0OVGwc2vKFt
 2025-09-15 07:11:31        344     3,437.0000  XLON           07002070000005769-E0OVGwc2vN1n
 2025-09-15 07:15:00        610     3,443.0000  XLON           05002050000006065-E0OVGwc2vQt6
 2025-09-15 07:17:48        633     3,444.0000  XLON           07002070000007274-E0OVGwc2vU3E
 2025-09-15 07:17:48        497     3,445.0000  XLON           07002070000007687-E0OVGwc2vU28
 2025-09-15 07:19:46        208     3,447.0000  XLON           05002050000009294-E0OVGwc2vVgt
 2025-09-15 07:19:46        288     3,447.0000  XLON           07002070000009283-E0OVGwc2vVgr
 2025-09-15 07:24:25        550     3,449.0000  XLON           07002070000011471-E0OVGwc2vYjm
 2025-09-15 07:24:57        549     3,448.0000  XLON           07002070000011312-E0OVGwc2vZ1F
 2025-09-15 07:26:24        418     3,450.0000  XLON           07002070000012966-E0OVGwc2vaXu
 2025-09-15 07:27:47        347     3,452.0000  XLON           05002050000013719-E0OVGwc2vbVT
 2025-09-15 07:28:22        80      3,452.0000  XLON           05002050000013719-E0OVGwc2vc3e
 2025-09-15 07:29:21        457     3,456.0000  XLON           07002070000014583-E0OVGwc2vctw
 2025-09-15 07:30:00        416     3,455.0000  XLON           05002050000014595-E0OVGwc2vdFR
 2025-09-15 07:30:22        231     3,453.0000  XLON           07002070000014154-E0OVGwc2vds3
 2025-09-15 07:31:04        101     3,454.0000  XLON           07002070000015852-E0OVGwc2veMB
 2025-09-15 07:31:04        3       3,454.0000  XLON           07002070000015852-E0OVGwc2veMD
 2025-09-15 07:31:04        255     3,454.0000  XLON           07002070000015852-E0OVGwc2veMF
 2025-09-15 07:33:07        374     3,455.0000  XLON           07002070000016997-E0OVGwc2vggB
 2025-09-15 07:34:10        408     3,454.0000  XLON           05002050000016976-E0OVGwc2vhgW
 2025-09-15 07:34:57        1       3,453.0000  XLON           05002050000018355-E0OVGwc2viSB
 2025-09-15 07:34:57        95      3,453.0000  XLON           05002050000018355-E0OVGwc2viSD
 2025-09-15 07:36:06        172     3,455.0000  XLON           07002070000018621-E0OVGwc2vjOx
 2025-09-15 07:36:06        172     3,456.0000  XLON           07002070000018774-E0OVGwc2vjOJ
 2025-09-15 07:36:06        203     3,456.0000  XLON           05002050000018877-E0OVGwc2vjON
 2025-09-15 07:36:33        189     3,454.0000  XLON           05002050000018630-E0OVGwc2vjbJ
 2025-09-15 07:39:54        272     3,456.0000  XLON           07002070000020207-E0OVGwc2vlXn
 2025-09-15 07:39:54        39      3,456.0000  XLON           07002070000020207-E0OVGwc2vlXp
 2025-09-15 07:40:58        363     3,455.0000  XLON           05002050000019942-E0OVGwc2vmGI
 2025-09-15 07:41:01        6       3,455.0000  XLON           05002050000021577-E0OVGwc2vmH8
 2025-09-15 07:41:01        65      3,455.0000  XLON           05002050000021577-E0OVGwc2vmHA
 2025-09-15 07:41:01        151     3,455.0000  XLON           05002050000021577-E0OVGwc2vmHC
 2025-09-15 07:41:06        335     3,454.0000  XLON           07002070000021502-E0OVGwc2vmK3
 2025-09-15 07:44:21        67      3,455.0000  XLON           07002070000023257-E0OVGwc2votP
 2025-09-15 07:44:40        34      3,456.0000  XLON           05002050000023389-E0OVGwc2vpBc
 2025-09-15 07:44:40        221     3,456.0000  XLON           05002050000023389-E0OVGwc2vpBj
 2025-09-15 07:44:51        319     3,455.0000  XLON           07002070000023257-E0OVGwc2vpHX
 2025-09-15 07:47:07        296     3,458.0000  XLON           05002050000024353-E0OVGwc2vr2a
 2025-09-15 07:47:07        323     3,458.0000  XLON           07002070000024284-E0OVGwc2vr2Y
 2025-09-15 07:48:42        219     3,455.0000  XLON           05002050000025191-E0OVGwc2vrxR
 2025-09-15 07:48:44        241     3,454.0000  XLON           07002070000025152-E0OVGwc2vs16
 2025-09-15 07:49:24        240     3,457.0000  XLON           07002070000025969-E0OVGwc2vsdQ
 2025-09-15 07:51:04        5       3,457.0000  XLON           07002070000026968-E0OVGwc2vu5q
 2025-09-15 07:52:46        330     3,457.0000  XLON           07002070000027406-E0OVGwc2vvHa
 2025-09-15 07:53:25        280     3,456.0000  XLON           05002050000025996-E0OVGwc2vvbq
 2025-09-15 07:56:48        328     3,459.0000  XLON           05002050000029809-E0OVGwc2vxd2
 2025-09-15 07:56:48        151     3,459.0000  XLON           05002050000029809-E0OVGwc2vxd4
 2025-09-15 07:59:15        329     3,460.0000  XLON           05002050000030320-E0OVGwc2vz8h
 2025-09-15 08:00:39        398     3,461.0000  XLON           07002070000031309-E0OVGwc2w0Ab
 2025-09-15 08:01:40        389     3,459.0000  XLON           05002050000030223-E0OVGwc2w13C
 2025-09-15 08:01:50        103     3,458.0000  XLON           05002050000032585-E0OVGwc2w1S0
 2025-09-15 08:02:16        211     3,458.0000  XLON           05002050000032585-E0OVGwc2w297
 2025-09-15 08:03:09        348     3,458.0000  XLON           05002050000034555-E0OVGwc2w2xg
 2025-09-15 08:04:28        306     3,458.0000  XLON           05002050000036233-E0OVGwc2w4qU
 2025-09-15 08:06:05        316     3,458.0000  XLON           05002050000037742-E0OVGwc2w6zV
 2025-09-15 08:08:19        344     3,457.0000  XLON           05002050000039304-E0OVGwc2w8lW
 2025-09-15 08:08:19        194     3,456.0000  XLON           07002070000033206-E0OVGwc2w8la
 2025-09-15 08:11:35        227     3,458.0000  XLON           05002050000040024-E0OVGwc2wB2Q
 2025-09-15 08:13:53        141     3,460.0000  XLON           05002050000042528-E0OVGwc2wCHH
 2025-09-15 08:13:53        100     3,460.0000  XLON           05002050000042528-E0OVGwc2wCHJ
 2025-09-15 08:14:39        411     3,460.0000  XLON           05002050000042762-E0OVGwc2wCn2
 2025-09-15 08:14:39        57      3,460.0000  XLON           05002050000042762-E0OVGwc2wCnA
 2025-09-15 08:16:01        140     3,460.0000  XLON           05002050000043938-E0OVGwc2wE4C
 2025-09-15 08:16:01        174     3,460.0000  XLON           05002050000043938-E0OVGwc2wE4E
 2025-09-15 08:16:18        294     3,459.0000  XLON           07002070000041156-E0OVGwc2wEEC
 2025-09-15 08:17:41        319     3,461.0000  XLON           07002070000044948-E0OVGwc2wFXg
 2025-09-15 08:20:21        275     3,461.0000  XLON           07002070000046077-E0OVGwc2wIMV
 2025-09-15 08:20:45        216     3,460.0000  XLON           05002050000045004-E0OVGwc2wIrs
 2025-09-15 08:20:45        58      3,460.0000  XLON           05002050000045004-E0OVGwc2wIru
 2025-09-15 08:22:14        222     3,459.0000  XLON           05002050000047816-E0OVGwc2wKC2
 2025-09-15 08:23:57        177     3,460.0000  XLON           05002050000048981-E0OVGwc2wLPy
 2025-09-15 08:25:48        96      3,460.0000  XLON           05002050000048981-E0OVGwc2wMWY
 2025-09-15 08:25:48        195     3,460.0000  XLON           07002070000049628-E0OVGwc2wMWc
 2025-09-15 08:28:17        308     3,461.0000  XLON           07002070000051390-E0OVGwc2wOCK
 2025-09-15 08:29:57        342     3,460.0000  XLON           07002070000052251-E0OVGwc2wP4o
 2025-09-15 08:30:07        309     3,459.0000  XLON           07002070000048336-E0OVGwc2wPFm
 2025-09-15 08:32:09        271     3,459.0000  XLON           05002050000053008-E0OVGwc2wQa7
 2025-09-15 08:32:57        257     3,459.0000  XLON           05002050000053908-E0OVGwc2wQyc
 2025-09-15 08:33:02        271     3,458.0000  XLON           07002070000052877-E0OVGwc2wR4b
 2025-09-15 08:33:04        67      3,456.0000  XLON           07002070000053274-E0OVGwc2wRAg
 2025-09-15 08:35:17        203     3,455.0000  XLON           05002050000054755-E0OVGwc2wSPN
 2025-09-15 08:36:44        261     3,456.0000  XLON           05002050000055623-E0OVGwc2wTBL
 2025-09-15 08:36:44        226     3,456.0000  XLON           07002070000055542-E0OVGwc2wTBN
 2025-09-15 08:37:41        209     3,458.0000  XLON           07002070000056425-E0OVGwc2wTpc
 2025-09-15 08:38:26        200     3,457.0000  XLON           05002050000056542-E0OVGwc2wUGQ
 2025-09-15 08:38:26        47      3,457.0000  XLON           05002050000056542-E0OVGwc2wUGU
 2025-09-15 08:39:24        176     3,456.0000  XLON           05002050000057443-E0OVGwc2wUwW
 2025-09-15 08:40:54        208     3,455.0000  XLON           07002070000057332-E0OVGwc2wVnE
 2025-09-15 08:41:27        27      3,453.0000  XLON           05002050000056893-E0OVGwc2wWOh
 2025-09-15 08:41:58        133     3,453.0000  XLON           05002050000056893-E0OVGwc2wWfB
 2025-09-15 08:43:24        48      3,452.0000  XLON           05002050000058361-E0OVGwc2wXcx
 2025-09-15 08:46:37        315     3,455.0000  XLON           05002050000061070-E0OVGwc2wZQZ
 2025-09-15 08:47:43        226     3,453.0000  XLON           07002070000060374-E0OVGwc2wZwr
 2025-09-15 08:50:35        416     3,456.0000  XLON           07002070000062992-E0OVGwc2wc4z
 2025-09-15 08:51:07        416     3,455.0000  XLON           07002070000062663-E0OVGwc2wca7
 2025-09-15 08:51:50        156     3,454.0000  XLON           07002070000063501-E0OVGwc2wdEg
 2025-09-15 08:54:20        326     3,454.0000  XLON           07002070000064844-E0OVGwc2wetl
 2025-09-15 08:55:29        318     3,454.0000  XLON           05002050000065312-E0OVGwc2wfaG
 2025-09-15 08:56:00        239     3,453.0000  XLON           07002070000064312-E0OVGwc2wg0U
 2025-09-15 08:56:17        240     3,452.0000  XLON           05002050000065966-E0OVGwc2wgDu
 2025-09-15 08:59:54        188     3,457.0000  XLON           05002050000067292-E0OVGwc2wiA2
 2025-09-15 09:00:00        188     3,455.0000  XLON           05002050000066969-E0OVGwc2wiH2
 2025-09-15 09:00:00        188     3,456.0000  XLON           07002070000066919-E0OVGwc2wiFj
 2025-09-15 09:01:33        115     3,454.0000  XLON           05002050000068587-E0OVGwc2wjy2
 2025-09-15 09:01:33        63      3,454.0000  XLON           05002050000068587-E0OVGwc2wjy4
 2025-09-15 09:03:22        181     3,455.0000  XLON           05002050000069111-E0OVGwc2wlN6
 2025-09-15 09:03:22        222     3,455.0000  XLON           07002070000068966-E0OVGwc2wlN4
 2025-09-15 09:06:05        15      3,455.0000  XLON           05002050000070575-E0OVGwc2wnAc
 2025-09-15 09:06:05        214     3,455.0000  XLON           05002050000070575-E0OVGwc2wnAX
 2025-09-15 09:06:05        272     3,455.0000  XLON           07002070000069727-E0OVGwc2wnAV
 2025-09-15 09:08:39        244     3,456.0000  XLON           05002050000071355-E0OVGwc2wonI
 2025-09-15 09:10:35        291     3,457.0000  XLON           05002050000071908-E0OVGwc2wprO
 2025-09-15 09:11:00        277     3,455.0000  XLON           05002050000071234-E0OVGwc2wq6L
 2025-09-15 09:11:12        230     3,454.0000  XLON           07002070000072392-E0OVGwc2wqP7
 2025-09-15 09:11:21        109     3,453.0000  XLON           05002050000072540-E0OVGwc2wqak
 2025-09-15 09:11:21        44      3,453.0000  XLON           05002050000072540-E0OVGwc2wqap
 2025-09-15 09:12:41        74      3,456.0000  XLON           07002070000073093-E0OVGwc2wrIG
 2025-09-15 09:12:41        144     3,456.0000  XLON           07002070000073093-E0OVGwc2wrII
 2025-09-15 09:15:34        156     3,458.0000  XLON           07002070000074328-E0OVGwc2wt1N
 2025-09-15 09:16:43        244     3,458.0000  XLON           05002050000074919-E0OVGwc2wtN1
 2025-09-15 09:16:43        4       3,458.0000  XLON           05002050000074919-E0OVGwc2wtN3
 2025-09-15 09:19:35        242     3,459.0000  XLON           05002050000075886-E0OVGwc2wuhD
 2025-09-15 09:21:11        357     3,461.0000  XLON           07002070000076842-E0OVGwc2wvWm
 2025-09-15 09:21:56        332     3,460.0000  XLON           05002050000077003-E0OVGwc2wvrL
 2025-09-15 09:25:30        73      3,460.0000  XLON           07002070000078478-E0OVGwc2wxOm
 2025-09-15 09:25:30        208     3,460.0000  XLON           07002070000078478-E0OVGwc2wxOo
 2025-09-15 09:26:29        329     3,460.0000  XLON           05002050000079217-E0OVGwc2wxvQ
 2025-09-15 09:29:21        135     3,462.0000  XLON           05002050000080692-E0OVGwc2wyy3
 2025-09-15 09:29:21        203     3,462.0000  XLON           05002050000080692-E0OVGwc2wyy5
 2025-09-15 09:29:30        316     3,460.0000  XLON           07002070000079765-E0OVGwc2wz14
 2025-09-15 09:29:30        249     3,461.0000  XLON           05002050000080021-E0OVGwc2wz0Q
 2025-09-15 09:31:37        128     3,462.0000  XLON           05002050000081787-E0OVGwc2x0XM
 2025-09-15 09:32:52        190     3,464.0000  XLON           05002050000081868-E0OVGwc2x1U6
 2025-09-15 09:34:22        92      3,464.0000  XLON           07002070000082754-E0OVGwc2x2LR
 2025-09-15 09:34:22        137     3,464.0000  XLON           07002070000082754-E0OVGwc2x2LT
 2025-09-15 09:34:39        158     3,462.0000  XLON           05002050000081798-E0OVGwc2x2aF
 2025-09-15 09:35:22        227     3,461.0000  XLON           05002050000082184-E0OVGwc2x339
 2025-09-15 09:37:25        189     3,462.0000  XLON           05002050000083740-E0OVGwc2x3mg
 2025-09-15 09:38:53        110     3,463.0000  XLON           05002050000085073-E0OVGwc2x4Sx
 2025-09-15 09:38:53        63      3,463.0000  XLON           05002050000085073-E0OVGwc2x4Sz
 2025-09-15 09:39:28        112     3,464.0000  XLON           07002070000085114-E0OVGwc2x4dt
 2025-09-15 09:39:28        100     3,464.0000  XLON           07002070000085114-E0OVGwc2x4dv
 2025-09-15 09:39:44        180     3,463.0000  XLON           07002070000085069-E0OVGwc2x4k0
 2025-09-15 09:39:44        15      3,463.0000  XLON           07002070000085069-E0OVGwc2x4k2
 2025-09-15 09:42:24        166     3,469.0000  XLON           05002050000086375-E0OVGwc2x67G
 2025-09-15 09:42:41        190     3,469.0000  XLON           05002050000086496-E0OVGwc2x6Et
 2025-09-15 09:44:05        166     3,468.0000  XLON           07002070000086125-E0OVGwc2x6sz
 2025-09-15 09:44:31        220     3,467.0000  XLON           07002070000086933-E0OVGwc2x76b
 2025-09-15 09:46:13        191     3,465.0000  XLON           07002070000086271-E0OVGwc2x8DD
 2025-09-15 09:48:10        157     3,464.0000  XLON           05002050000087884-E0OVGwc2x9Dn
 2025-09-15 09:48:10        258     3,465.0000  XLON           05002050000088531-E0OVGwc2x9Cw
 2025-09-15 09:49:32        155     3,464.0000  XLON           05002050000089198-E0OVGwc2x9vZ
 2025-09-15 09:51:01        251     3,463.0000  XLON           05002050000089715-E0OVGwc2xAXv
 2025-09-15 09:53:05        183     3,463.0000  XLON           07002070000090179-E0OVGwc2xBQ5
 2025-09-15 09:54:21        232     3,463.0000  XLON           05002050000090887-E0OVGwc2xC3M
 2025-09-15 09:54:21        31      3,463.0000  XLON           05002050000090887-E0OVGwc2xC3O
 2025-09-15 09:55:19        202     3,462.0000  XLON           05002050000089129-E0OVGwc2xCQ0
 2025-09-15 09:56:37        197     3,460.0000  XLON           07002070000091482-E0OVGwc2xD3X
 2025-09-15 09:57:34        164     3,459.0000  XLON           07002070000091273-E0OVGwc2xDR0
 2025-09-15 09:58:30        164     3,458.0000  XLON           05002050000092098-E0OVGwc2xDxf
 2025-09-15 09:59:21        13      3,459.0000  XLON           07002070000092486-E0OVGwc2xECu
 2025-09-15 10:07:13        251     3,465.0000  XLON           07002070000096128-E0OVGwc2xI6v
 2025-09-15 10:07:13        223     3,465.0000  XLON           07002070000096128-E0OVGwc2xI6x
 2025-09-15 10:08:53        20      3,466.0000  XLON           05002050000096937-E0OVGwc2xItM
 2025-09-15 10:08:53        100     3,466.0000  XLON           05002050000096937-E0OVGwc2xItO
 2025-09-15 10:08:53        180     3,466.0000  XLON           05002050000096937-E0OVGwc2xItQ
 2025-09-15 10:08:53        113     3,466.0000  XLON           05002050000096937-E0OVGwc2xItS
 2025-09-15 10:09:01        496     3,465.0000  XLON           05002050000096674-E0OVGwc2xIxR
 2025-09-15 10:10:01        20      3,464.0000  XLON           07002070000096780-E0OVGwc2xJnb
 2025-09-15 10:10:01        192     3,464.0000  XLON           07002070000096780-E0OVGwc2xJnd
 2025-09-15 10:11:23        200     3,463.0000  XLON           07002070000096978-E0OVGwc2xKSN
 2025-09-15 10:12:04        94      3,463.0000  XLON           07002070000096978-E0OVGwc2xKmy
 2025-09-15 10:15:31        142     3,463.0000  XLON           05002050000098328-E0OVGwc2xLvv
 2025-09-15 10:15:31        217     3,463.0000  XLON           07002070000098495-E0OVGwc2xLw1
 2025-09-15 10:15:31        40      3,463.0000  XLON           05002050000098328-E0OVGwc2xLvr
 2025-09-15 10:16:01        310     3,463.0000  XLON           05002050000099763-E0OVGwc2xM9r
 2025-09-15 10:17:41        251     3,464.0000  XLON           05002050000100546-E0OVGwc2xNCp
 2025-09-15 10:19:57        349     3,464.0000  XLON           07002070000101205-E0OVGwc2xO3K
 2025-09-15 10:20:15        209     3,463.0000  XLON           05002050000100225-E0OVGwc2xOCG
 2025-09-15 10:21:39        100     3,464.0000  XLON           05002050000101939-E0OVGwc2xOjL
 2025-09-15 10:21:39        150     3,464.0000  XLON           05002050000101939-E0OVGwc2xOjN
 2025-09-15 10:21:39        34      3,464.0000  XLON           05002050000101939-E0OVGwc2xOjP
 2025-09-15 10:21:48        168     3,463.0000  XLON           05002050000101668-E0OVGwc2xOlO
 2025-09-15 10:21:48        116     3,463.0000  XLON           05002050000101668-E0OVGwc2xOlM
 2025-09-15 10:25:16        145     3,464.0000  XLON           05002050000102947-E0OVGwc2xQP0
 2025-09-15 10:29:02        259     3,463.0000  XLON           07002070000104495-E0OVGwc2xS4Z
 2025-09-15 10:29:39        189     3,462.0000  XLON           07002070000105491-E0OVGwc2xSS5
 2025-09-15 10:29:39        84      3,462.0000  XLON           07002070000105491-E0OVGwc2xSSA
 2025-09-15 10:31:34        244     3,462.0000  XLON           05002050000106421-E0OVGwc2xT0F
 2025-09-15 10:32:00        145     3,461.0000  XLON           07002070000102387-E0OVGwc2xTGV
 2025-09-15 10:33:28        199     3,460.0000  XLON           05002050000104010-E0OVGwc2xTqG
 2025-09-15 10:34:56        251     3,459.0000  XLON           07002070000107770-E0OVGwc2xUjy
 2025-09-15 10:36:06        251     3,460.0000  XLON           07002070000108428-E0OVGwc2xVD8
 2025-09-15 10:37:25        202     3,458.0000  XLON           05002050000106728-E0OVGwc2xVub
 2025-09-15 10:38:00        87      3,458.0000  XLON           07002070000109150-E0OVGwc2xW7I
 2025-09-15 10:38:01        102     3,458.0000  XLON           07002070000109150-E0OVGwc2xW7X
 2025-09-15 10:38:06        217     3,457.0000  XLON           05002050000107219-E0OVGwc2xW9E
 2025-09-15 10:40:51        190     3,456.0000  XLON           07002070000110046-E0OVGwc2xXKT
 2025-09-15 10:40:52        190     3,455.0000  XLON           07002070000109800-E0OVGwc2xXLh
 2025-09-15 10:41:57        15      3,453.0000  XLON           07002070000110464-E0OVGwc2xXzZ
 2025-09-15 10:41:57        130     3,453.0000  XLON           07002070000110464-E0OVGwc2xXzX
 2025-09-15 10:44:21        184     3,455.0000  XLON           05002050000111770-E0OVGwc2xYzF
 2025-09-15 10:47:23        18      3,458.0000  XLON           07002070000112802-E0OVGwc2xadd
 2025-09-15 10:47:42        30      3,458.0000  XLON           07002070000112946-E0OVGwc2xasB
 2025-09-15 10:47:46        329     3,457.0000  XLON           05002050000112702-E0OVGwc2xavb
 2025-09-15 10:48:32        199     3,457.0000  XLON           07002070000113210-E0OVGwc2xbfP
 2025-09-15 10:51:02        181     3,458.0000  XLON           05002050000114501-E0OVGwc2xclE
 2025-09-15 10:51:02        138     3,458.0000  XLON           05002050000114501-E0OVGwc2xclG
 2025-09-15 10:53:54        6       3,458.0000  XLON           07002070000115214-E0OVGwc2xdsa
 2025-09-15 10:53:54        100     3,458.0000  XLON           07002070000115214-E0OVGwc2xdsc
 2025-09-15 10:53:54        100     3,458.0000  XLON           07002070000115214-E0OVGwc2xdse
 2025-09-15 10:53:54        50      3,458.0000  XLON           07002070000115214-E0OVGwc2xdsg
 2025-09-15 10:56:55        345     3,458.0000  XLON           07002070000116357-E0OVGwc2xf9d
 2025-09-15 10:57:14        254     3,457.0000  XLON           05002050000114405-E0OVGwc2xfHo
 2025-09-15 10:57:48        384     3,456.0000  XLON           05002050000114958-E0OVGwc2xfXa
 2025-09-15 10:57:57        160     3,455.0000  XLON           07002070000116708-E0OVGwc2xfbb
 2025-09-15 11:02:20        207     3,457.0000  XLON           07002070000117302-E0OVGwc2xi6e
 2025-09-15 11:03:04        215     3,456.0000  XLON           07002070000117283-E0OVGwc2xiU3
 2025-09-15 11:03:21        215     3,455.0000  XLON           05002050000117408-E0OVGwc2xibk
 2025-09-15 11:06:48        348     3,455.0000  XLON           05002050000119800-E0OVGwc2xk0D
 2025-09-15 11:08:51        263     3,455.0000  XLON           05002050000121351-E0OVGwc2xl13
 2025-09-15 11:08:51        218     3,455.0000  XLON           07002070000121158-E0OVGwc2xl0v
 2025-09-15 11:12:08        396     3,457.0000  XLON           07002070000122806-E0OVGwc2xmLV
 2025-09-15 11:12:42        328     3,457.0000  XLON           05002050000123233-E0OVGwc2xmfT
 2025-09-15 11:14:22        217     3,458.0000  XLON           05002050000123870-E0OVGwc2xnZF
 2025-09-15 11:17:17        65      3,459.0000  XLON           07002070000125040-E0OVGwc2xp3x
 2025-09-15 11:17:17        204     3,459.0000  XLON           07002070000125040-E0OVGwc2xp3z
 2025-09-15 11:18:54        182     3,458.0000  XLON           07002070000125606-E0OVGwc2xpqR
 2025-09-15 11:18:54        40      3,458.0000  XLON           07002070000125606-E0OVGwc2xpqT
 2025-09-15 11:19:33        269     3,457.0000  XLON           07002070000124626-E0OVGwc2xqAj
 2025-09-15 11:22:42        278     3,457.0000  XLON           05002050000127147-E0OVGwc2xrJ4
 2025-09-15 11:26:31        265     3,456.0000  XLON           07002070000125758-E0OVGwc2xskg
 2025-09-15 11:26:40        147     3,455.0000  XLON           05002050000128578-E0OVGwc2xsrP
 2025-09-15 11:29:58        186     3,459.0000  XLON           05002050000130232-E0OVGwc2xuBh
 2025-09-15 11:29:58        157     3,459.0000  XLON           05002050000130232-E0OVGwc2xuBj
 2025-09-15 11:31:02        163     3,459.0000  XLON           05002050000130811-E0OVGwc2xuYo
 2025-09-15 11:31:02        195     3,459.0000  XLON           05002050000130811-E0OVGwc2xuYq
 2025-09-15 11:31:49        480     3,458.0000  XLON           05002050000129954-E0OVGwc2xuod
 2025-09-15 11:34:00        208     3,459.0000  XLON           05002050000131598-E0OVGwc2xvwC
 2025-09-15 11:34:02        229     3,458.0000  XLON           07002070000131546-E0OVGwc2xvxG
 2025-09-15 11:35:37        171     3,457.0000  XLON           07002070000132348-E0OVGwc2xwqW
 2025-09-15 11:36:38        257     3,456.0000  XLON           05002050000132352-E0OVGwc2xxSE
 2025-09-15 11:38:18        208     3,457.0000  XLON           07002070000133930-E0OVGwc2xyWM
 2025-09-15 11:40:04        122     3,457.0000  XLON           05002050000134434-E0OVGwc2xzAy
 2025-09-15 11:40:04        138     3,457.0000  XLON           05002050000134434-E0OVGwc2xzB1
 2025-09-15 11:40:09        185     3,456.0000  XLON           05002050000133957-E0OVGwc2xzJJ
 2025-09-15 11:43:16        212     3,456.0000  XLON           05002050000135908-E0OVGwc2y0CC
 2025-09-15 11:44:22        240     3,456.0000  XLON           05002050000136549-E0OVGwc2y0cf
 2025-09-15 11:44:22        8       3,456.0000  XLON           05002050000136549-E0OVGwc2y0ch
 2025-09-15 11:46:02        177     3,456.0000  XLON           05002050000137251-E0OVGwc2y1In
 2025-09-15 11:46:02        73      3,456.0000  XLON           05002050000137251-E0OVGwc2y1Ip
 2025-09-15 11:47:42        184     3,456.0000  XLON           07002070000137934-E0OVGwc2y1rh
 2025-09-15 11:47:42        90      3,456.0000  XLON           07002070000137934-E0OVGwc2y1rj
 2025-09-15 11:48:13        212     3,455.0000  XLON           07002070000135208-E0OVGwc2y2GL
 2025-09-15 11:50:08        77      3,457.0000  XLON           05002050000138888-E0OVGwc2y32l
 2025-09-15 11:50:08        141     3,457.0000  XLON           05002050000138888-E0OVGwc2y32n
 2025-09-15 11:50:27        255     3,456.0000  XLON           07002070000138665-E0OVGwc2y3DS
 2025-09-15 11:53:08        174     3,458.0000  XLON           07002070000139857-E0OVGwc2y4V2
 2025-09-15 11:57:42        110     3,460.0000  XLON           05002050000141955-E0OVGwc2y6Ke
 2025-09-15 11:57:42        149     3,460.0000  XLON           05002050000141955-E0OVGwc2y6Kb
 2025-09-15 12:00:40        411     3,461.0000  XLON           05002050000143077-E0OVGwc2y8Br
 2025-09-15 12:01:38        316     3,460.0000  XLON           05002050000142931-E0OVGwc2y8y0
 2025-09-15 12:01:38        230     3,461.0000  XLON           07002070000144206-E0OVGwc2y8xX
 2025-09-15 12:01:38        116     3,461.0000  XLON           07002070000144206-E0OVGwc2y8xZ
 2025-09-15 12:04:55        265     3,462.0000  XLON           05002050000145966-E0OVGwc2yBCg
 2025-09-15 12:06:02        209     3,462.0000  XLON           07002070000146896-E0OVGwc2yC8l
 2025-09-15 12:06:02        162     3,462.0000  XLON           07002070000146896-E0OVGwc2yC8n
 2025-09-15 12:06:20        232     3,461.0000  XLON           05002050000144863-E0OVGwc2yCJ1
 2025-09-15 12:08:08        197     3,459.0000  XLON           05002050000147818-E0OVGwc2yDAw
 2025-09-15 12:09:22        161     3,460.0000  XLON           05002050000148501-E0OVGwc2yDom
 2025-09-15 12:09:22        134     3,460.0000  XLON           05002050000148501-E0OVGwc2yDoo
 2025-09-15 12:11:02        81      3,460.0000  XLON           05002050000149088-E0OVGwc2yEfg
 2025-09-15 12:11:20        197     3,459.0000  XLON           05002050000148279-E0OVGwc2yEsV
 2025-09-15 12:12:02        193     3,457.0000  XLON           07002070000147139-E0OVGwc2yFJL
 2025-09-15 12:13:42        179     3,456.0000  XLON           05002050000149835-E0OVGwc2yGEM
 2025-09-15 12:13:42        212     3,456.0000  XLON           07002070000149825-E0OVGwc2yGEK
 2025-09-15 12:14:43        160     3,457.0000  XLON           05002050000150673-E0OVGwc2yGfp
 2025-09-15 12:16:06        159     3,457.0000  XLON           07002070000151553-E0OVGwc2yIFS
 2025-09-15 12:16:12        203     3,456.0000  XLON           05002050000150656-E0OVGwc2yIMI
 2025-09-15 12:22:02        14      3,458.0000  XLON           05002050000154739-E0OVGwc2yLAJ
 2025-09-15 12:22:02        236     3,458.0000  XLON           05002050000154739-E0OVGwc2yLAL
 2025-09-15 12:22:06        146     3,457.0000  XLON           05002050000153223-E0OVGwc2yLGp
 2025-09-15 12:22:06        146     3,457.0000  XLON           07002070000154763-E0OVGwc2yLGr
 2025-09-15 12:26:18        275     3,457.0000  XLON           07002070000157558-E0OVGwc2yNc7
 2025-09-15 12:27:13        160     3,458.0000  XLON           05002050000158523-E0OVGwc2yOG6
 2025-09-15 12:27:13        148     3,458.0000  XLON           07002070000158567-E0OVGwc2yOG8
 2025-09-15 12:27:27        255     3,456.0000  XLON           05002050000155794-E0OVGwc2yOVS
 2025-09-15 12:27:42        261     3,456.0000  XLON           07002070000158859-E0OVGwc2yOkF
 2025-09-15 12:31:04        201     3,455.0000  XLON           05002050000158806-E0OVGwc2yQhE
 2025-09-15 12:32:39        166     3,455.0000  XLON           05002050000162424-E0OVGwc2ySLp
 2025-09-15 12:32:39        155     3,455.0000  XLON           07002070000162512-E0OVGwc2ySLn
 2025-09-15 12:32:56        225     3,455.0000  XLON           05002050000163046-E0OVGwc2ySik
 2025-09-15 12:32:56        315     3,455.0000  XLON           07002070000163132-E0OVGwc2ySii
 2025-09-15 12:36:05        214     3,460.0000  XLON           05002050000164071-E0OVGwc2yVA5
 2025-09-15 12:36:05        249     3,460.0000  XLON           07002070000164153-E0OVGwc2yVA3
 2025-09-15 12:38:25        268     3,462.0000  XLON           07002070000166101-E0OVGwc2yXFF
 2025-09-15 12:38:31        227     3,461.0000  XLON           07002070000165952-E0OVGwc2yXJM
 2025-09-15 12:40:35        185     3,461.0000  XLON           05002050000166658-E0OVGwc2yYjb
 2025-09-15 12:40:35        227     3,461.0000  XLON           07002070000166973-E0OVGwc2yYjh
 2025-09-15 12:41:02        35      3,462.0000  XLON           07002070000167747-E0OVGwc2yZ2h
 2025-09-15 12:41:02        186     3,462.0000  XLON           07002070000167747-E0OVGwc2yZ2j
 2025-09-15 12:43:20        191     3,461.0000  XLON           05002050000167695-E0OVGwc2yaNE
 2025-09-15 12:44:58        186     3,464.0000  XLON           05002050000169855-E0OVGwc2ybgN
 2025-09-15 12:45:26        186     3,463.0000  XLON           07002070000169875-E0OVGwc2ybxf
 2025-09-15 12:46:04        244     3,464.0000  XLON           05002050000170395-E0OVGwc2ycPi
 2025-09-15 12:46:04        191     3,464.0000  XLON           07002070000170380-E0OVGwc2ycPk
 2025-09-15 12:48:06        181     3,461.0000  XLON           05002050000171218-E0OVGwc2ydSx
 2025-09-15 12:49:22        100     3,461.0000  XLON           07002070000172002-E0OVGwc2ye9k
 2025-09-15 12:49:22        78      3,461.0000  XLON           07002070000172002-E0OVGwc2ye9m
 2025-09-15 12:50:13        151     3,460.0000  XLON           07002070000171188-E0OVGwc2yelP
 2025-09-15 12:51:06        228     3,460.0000  XLON           05002050000172762-E0OVGwc2yfHk
 2025-09-15 12:52:07        146     3,461.0000  XLON           05002050000173127-E0OVGwc2yfmF
 2025-09-15 12:53:00        246     3,460.0000  XLON           07002070000173699-E0OVGwc2ygbT
 2025-09-15 12:54:58        196     3,460.0000  XLON           07002070000174361-E0OVGwc2yhrz
 2025-09-15 12:58:55        288     3,461.0000  XLON           05002050000175631-E0OVGwc2yk9y
 2025-09-15 12:59:24        402     3,461.0000  XLON           07002070000176837-E0OVGwc2ykNz
 2025-09-15 13:00:07        206     3,460.0000  XLON           07002070000175226-E0OVGwc2ylDY
 2025-09-15 13:01:02        153     3,461.0000  XLON           05002050000177934-E0OVGwc2ymOY
 2025-09-15 13:01:02        129     3,461.0000  XLON           05002050000177934-E0OVGwc2ymOa
 2025-09-15 13:02:16        306     3,460.0000  XLON           07002070000177941-E0OVGwc2yngz
 2025-09-15 13:03:14        221     3,459.0000  XLON           05002050000179183-E0OVGwc2yoUe
 2025-09-15 13:04:07        152     3,461.0000  XLON           05002050000179738-E0OVGwc2yprn
 2025-09-15 13:04:22        273     3,461.0000  XLON           07002070000179912-E0OVGwc2yq1A
 2025-09-15 13:04:41        182     3,460.0000  XLON           05002050000179909-E0OVGwc2yqAY
 2025-09-15 13:06:02        112     3,459.0000  XLON           05002050000180698-E0OVGwc2yqvk
 2025-09-15 13:06:02        78      3,459.0000  XLON           05002050000180698-E0OVGwc2yqvm
 2025-09-15 13:06:04        174     3,458.0000  XLON           07002070000180683-E0OVGwc2yqyv
 2025-09-15 13:09:27        18      3,460.0000  XLON           07002070000182360-E0OVGwc2ysw0
 2025-09-15 13:09:32        9       3,460.0000  XLON           05002050000182411-E0OVGwc2ysy5
 2025-09-15 13:09:49        124     3,460.0000  XLON           07002070000182568-E0OVGwc2yt6M
 2025-09-15 13:09:49        86      3,460.0000  XLON           07002070000182568-E0OVGwc2yt6O
 2025-09-15 13:10:16        152     3,459.0000  XLON           07002070000182264-E0OVGwc2ytTI
 2025-09-15 13:10:26        167     3,458.0000  XLON           05002050000181531-E0OVGwc2ythv
 2025-09-15 13:11:23        191     3,458.0000  XLON           05002050000183098-E0OVGwc2yuUW
 2025-09-15 13:11:23        191     3,458.0000  XLON           07002070000183105-E0OVGwc2yuUU
 2025-09-15 13:14:26        230     3,459.0000  XLON           05002050000184321-E0OVGwc2yw8l
 2025-09-15 13:14:26        155     3,459.0000  XLON           07002070000184314-E0OVGwc2yw8n
 2025-09-15 13:16:02        312     3,460.0000  XLON           05002050000185347-E0OVGwc2yxK2
 2025-09-15 13:16:02        30      3,460.0000  XLON           05002050000185347-E0OVGwc2yxK4
 2025-09-15 13:17:42        202     3,460.0000  XLON           05002050000186195-E0OVGwc2yyXB
 2025-09-15 13:17:42        133     3,460.0000  XLON           05002050000186195-E0OVGwc2yyXD
 2025-09-15 13:19:07        319     3,459.0000  XLON           07002070000185292-E0OVGwc2yzdx
 2025-09-15 13:20:03        51      3,458.0000  XLON           05002050000187302-E0OVGwc2z0Tn
 2025-09-15 13:20:03        231     3,458.0000  XLON           05002050000187302-E0OVGwc2z0Tr
 2025-09-15 13:21:01        188     3,457.0000  XLON           07002070000187244-E0OVGwc2z1HW
 2025-09-15 13:21:17        174     3,456.0000  XLON           07002070000188189-E0OVGwc2z1Uz
 2025-09-15 13:21:40        207     3,455.0000  XLON           05002050000187304-E0OVGwc2z1p9
 2025-09-15 13:24:00        178     3,455.0000  XLON           05002050000189102-E0OVGwc2z3Xv
 2025-09-15 13:24:00        267     3,455.0000  XLON           07002070000189058-E0OVGwc2z3Xt
 2025-09-15 13:24:03        226     3,453.0000  XLON           05002050000188508-E0OVGwc2z3fQ
 2025-09-15 13:24:22        218     3,453.0000  XLON           05002050000189963-E0OVGwc2z3re
 2025-09-15 13:26:36        214     3,453.0000  XLON           05002050000191013-E0OVGwc2z5R2
 2025-09-15 13:26:36        400     3,453.0000  XLON           07002070000190971-E0OVGwc2z5R0
 2025-09-15 13:27:42        463     3,454.0000  XLON           07002070000192025-E0OVGwc2z6ao
 2025-09-15 13:27:46        427     3,453.0000  XLON           05002050000192077-E0OVGwc2z6c4
 2025-09-15 13:29:30        385     3,449.0000  XLON           07002070000193520-E0OVGwc2z86d
 2025-09-15 13:29:31        226     3,448.0000  XLON           05002050000193584-E0OVGwc2z8A3
 2025-09-15 13:29:31        194     3,448.0000  XLON           05002050000193584-E0OVGwc2z8A7
 2025-09-15 13:31:03        387     3,441.0000  XLON           05002050000196587-E0OVGwc2zBkF
 2025-09-15 13:31:03        6       3,441.0000  XLON           07002070000194329-E0OVGwc2zBkD
 2025-09-15 13:31:03        210     3,441.0000  XLON           07002070000194329-E0OVGwc2zBjH
 2025-09-15 13:31:03        352     3,443.0000  XLON           07002070000196541-E0OVGwc2zBgp
 2025-09-15 13:32:51        302     3,445.0000  XLON           05002050000199308-E0OVGwc2zFIQ
 2025-09-15 13:34:10        302     3,448.0000  XLON           07002070000200716-E0OVGwc2zHMh
 2025-09-15 13:35:14        93      3,449.0000  XLON           07002070000201760-E0OVGwc2zJGX
 2025-09-15 13:35:14        132     3,449.0000  XLON           07002070000201760-E0OVGwc2zJGe
 2025-09-15 13:35:14        185     3,449.0000  XLON           07002070000201760-E0OVGwc2zJGh
 2025-09-15 13:35:14        473     3,450.0000  XLON           05002050000201901-E0OVGwc2zJFR
 2025-09-15 13:36:02        177     3,451.0000  XLON           05002050000202806-E0OVGwc2zKFc
 2025-09-15 13:36:28        36      3,452.0000  XLON           07002070000202922-E0OVGwc2zKol
 2025-09-15 13:36:32        33      3,451.0000  XLON           05002050000202806-E0OVGwc2zKtm
 2025-09-15 13:36:32        29      3,451.0000  XLON           05002050000202806-E0OVGwc2zKrZ
 2025-09-15 13:36:32        53      3,451.0000  XLON           05002050000202806-E0OVGwc2zKrd
 2025-09-15 13:36:32        66      3,452.0000  XLON           07002070000202922-E0OVGwc2zKpm
 2025-09-15 13:36:32        49      3,452.0000  XLON           07002070000202922-E0OVGwc2zKpo
 2025-09-15 13:37:25        318     3,450.0000  XLON           07002070000202790-E0OVGwc2zLks
 2025-09-15 13:38:04        240     3,449.0000  XLON           05002050000204881-E0OVGwc2zMNx
 2025-09-15 13:38:33        35      3,448.0000  XLON           05002050000204816-E0OVGwc2zMt6
 2025-09-15 13:38:33        13      3,448.0000  XLON           05002050000204816-E0OVGwc2zMt8
 2025-09-15 13:38:33        263     3,448.0000  XLON           05002050000204816-E0OVGwc2zMtA
 2025-09-15 13:39:55        246     3,448.0000  XLON           05002050000206614-E0OVGwc2zOSb
 2025-09-15 13:39:55        9       3,448.0000  XLON           05002050000206614-E0OVGwc2zOSd
 2025-09-15 13:41:24        90      3,448.0000  XLON           05002050000208179-E0OVGwc2zQN7
 2025-09-15 13:41:24        54      3,448.0000  XLON           05002050000208179-E0OVGwc2zQN9
 2025-09-15 13:42:01        30      3,448.0000  XLON           05002050000208179-E0OVGwc2zR8p
 2025-09-15 13:42:01        60      3,448.0000  XLON           05002050000208179-E0OVGwc2zR8r
 2025-09-15 13:42:01        30      3,448.0000  XLON           05002050000208179-E0OVGwc2zR8t
 2025-09-15 13:42:01        66      3,448.0000  XLON           05002050000208179-E0OVGwc2zR8w
 2025-09-15 13:42:01        279     3,449.0000  XLON           07002070000208487-E0OVGwc2zR5f
 2025-09-15 13:42:34        332     3,447.0000  XLON           07002070000206529-E0OVGwc2zRvG
 2025-09-15 13:42:43        55      3,448.0000  XLON           07002070000209755-E0OVGwc2zSAz
 2025-09-15 13:42:43        268     3,448.0000  XLON           05002050000209835-E0OVGwc2zSB7
 2025-09-15 13:42:43        293     3,448.0000  XLON           07002070000209755-E0OVGwc2zSB5
 2025-09-15 13:44:36        379     3,448.0000  XLON           05002050000211291-E0OVGwc2zUcB
 2025-09-15 13:44:36        352     3,448.0000  XLON           07002070000211228-E0OVGwc2zUcD
 2025-09-15 13:46:07        251     3,447.0000  XLON           07002070000212854-E0OVGwc2zWjJ
 2025-09-15 13:46:32        100     3,446.0000  XLON           05002050000212919-E0OVGwc2zXG2
 2025-09-15 13:46:32        176     3,446.0000  XLON           05002050000212919-E0OVGwc2zXG4
 2025-09-15 13:48:31        272     3,448.0000  XLON           05002050000214797-E0OVGwc2zZf5
 2025-09-15 13:49:30        195     3,449.0000  XLON           05002050000215812-E0OVGwc2zale
 2025-09-15 13:49:30        218     3,449.0000  XLON           05002050000215812-E0OVGwc2zalc
 2025-09-15 13:49:54        66      3,446.0000  XLON           05002050000214366-E0OVGwc2zbDw
 2025-09-15 13:49:54        4       3,446.0000  XLON           05002050000214366-E0OVGwc2zbDy
 2025-09-15 13:49:54        53      3,446.0000  XLON           05002050000214366-E0OVGwc2zbDt
 2025-09-15 13:49:54        140     3,446.0000  XLON           05002050000214366-E0OVGwc2zbCx
 2025-09-15 13:49:54        9       3,446.0000  XLON           05002050000214366-E0OVGwc2zbCz
 2025-09-15 13:49:54        272     3,447.0000  XLON           07002070000214573-E0OVGwc2zbBD
 2025-09-15 13:52:43        215     3,446.0000  XLON           07002070000218431-E0OVGwc2ze42
 2025-09-15 13:52:53        192     3,446.0000  XLON           07002070000218431-E0OVGwc2zeE0
 2025-09-15 13:53:05        40      3,446.0000  XLON           07002070000218431-E0OVGwc2zePU
 2025-09-15 13:53:19        391     3,449.0000  XLON           05002050000218882-E0OVGwc2zefM
 2025-09-15 13:54:32        497     3,449.0000  XLON           05002050000219714-E0OVGwc2zg6t
 2025-09-15 13:54:32        14      3,449.0000  XLON           05002050000219714-E0OVGwc2zg6v
 2025-09-15 13:56:06        307     3,450.0000  XLON           05002050000220083-E0OVGwc2zhtn
 2025-09-15 13:59:20        498     3,451.0000  XLON           07002070000222162-E0OVGwc2zk0r
 2025-09-15 13:59:20        513     3,451.0000  XLON           07002070000222216-E0OVGwc2zk0t
 2025-09-15 14:00:03        526     3,450.0000  XLON           07002070000223360-E0OVGwc2zl8R
 2025-09-15 14:00:14        366     3,449.0000  XLON           07002070000220042-E0OVGwc2zlaF
 2025-09-15 14:04:03        494     3,451.0000  XLON           05002050000227457-E0OVGwc2zrfV
 2025-09-15 14:05:23        524     3,454.0000  XLON           07002070000228746-E0OVGwc2ztDm
 2025-09-15 14:06:00        571     3,455.0000  XLON           05002050000228899-E0OVGwc2zu7v
 2025-09-15 14:06:02        489     3,454.0000  XLON           05002050000229305-E0OVGwc2zuB6
 2025-09-15 14:07:43        473     3,454.0000  XLON           05002050000230707-E0OVGwc2zvpK
 2025-09-15 14:09:34        624     3,454.0000  XLON           05002050000231856-E0OVGwc2zxYu
 2025-09-15 14:09:56        257     3,452.0000  XLON           07002070000232071-E0OVGwc2zxy1
 2025-09-15 14:09:56        367     3,453.0000  XLON           05002050000229200-E0OVGwc2zxt4
 2025-09-15 14:13:32        517     3,456.0000  XLON           05002050000234766-E0OVGwc301Dp
 2025-09-15 14:14:58        1       3,456.0000  XLON           05002050000235947-E0OVGwc302ng
 2025-09-15 14:15:17        214     3,455.0000  XLON           05002050000233526-E0OVGwc303Kx
 2025-09-15 14:15:18        68      3,455.0000  XLON           05002050000233526-E0OVGwc303LU
 2025-09-15 14:15:18        154     3,455.0000  XLON           07002070000235536-E0OVGwc303LY
 2025-09-15 14:16:11        654     3,455.0000  XLON           07002070000236770-E0OVGwc304MH
 2025-09-15 14:16:11        3       3,455.0000  XLON           07002070000236770-E0OVGwc304M5
 2025-09-15 14:16:51        87      3,454.0000  XLON           07002070000236449-E0OVGwc304n2
 2025-09-15 14:16:51        364     3,454.0000  XLON           07002070000236449-E0OVGwc304n4
 2025-09-15 14:18:03        465     3,455.0000  XLON           05002050000238074-E0OVGwc306cK
 2025-09-15 14:19:34        530     3,455.0000  XLON           07002070000239050-E0OVGwc3088W
 2025-09-15 14:22:19        418     3,458.0000  XLON           07002070000241072-E0OVGwc30AOU
 2025-09-15 14:22:19        53      3,458.0000  XLON           07002070000241072-E0OVGwc30AOW
 2025-09-15 14:24:11        449     3,458.0000  XLON           05002050000242078-E0OVGwc30C4S
 2025-09-15 14:24:11        9       3,458.0000  XLON           05002050000242078-E0OVGwc30C4D
 2025-09-15 14:24:11        2       3,458.0000  XLON           05002050000242078-E0OVGwc30C4H
 2025-09-15 14:24:24        362     3,457.0000  XLON           05002050000240192-E0OVGwc30CGJ
 2025-09-15 14:26:32        528     3,458.0000  XLON           05002050000243756-E0OVGwc30EFo
 2025-09-15 14:26:32        451     3,458.0000  XLON           07002070000243736-E0OVGwc30EFm
 2025-09-15 14:28:15        563     3,458.0000  XLON           07002070000244883-E0OVGwc30FoD
 2025-09-15 14:30:01        260     3,459.0000  XLON           07002070000246430-E0OVGwc30HpM
 2025-09-15 14:30:02        268     3,456.0000  XLON           05002050000246402-E0OVGwc30Hwr
 2025-09-15 14:30:02        498     3,457.0000  XLON           07002070000245970-E0OVGwc30Hum
 2025-09-15 14:32:32        66      3,459.0000  XLON           07002070000248535-E0OVGwc30LAv
 2025-09-15 14:33:03        231     3,459.0000  XLON           05002050000248509-E0OVGwc30LVt
 2025-09-15 14:33:03        225     3,459.0000  XLON           05002050000248581-E0OVGwc30LVz
 2025-09-15 14:33:58        257     3,460.0000  XLON           07002070000249242-E0OVGwc30MU9
 2025-09-15 14:35:11        457     3,460.0000  XLON           07002070000249702-E0OVGwc30NUg
 2025-09-15 14:36:43        159     3,461.0000  XLON           05002050000250902-E0OVGwc30Oyb
 2025-09-15 14:36:43        305     3,461.0000  XLON           07002070000250905-E0OVGwc30OyZ
 2025-09-15 14:36:53        212     3,460.0000  XLON           05002050000250895-E0OVGwc30PAS
 2025-09-15 14:36:53        575     3,460.0000  XLON           07002070000250910-E0OVGwc30PAU
 2025-09-15 14:38:18        85      3,461.0000  XLON           05002050000252236-E0OVGwc30Qrc
 2025-09-15 14:38:18        253     3,461.0000  XLON           05002050000252236-E0OVGwc30Qra
 2025-09-15 14:40:50        504     3,461.0000  XLON           05002050000253113-E0OVGwc30T5j
 2025-09-15 14:41:02        78      3,461.0000  XLON           05002050000254178-E0OVGwc30TFw
 2025-09-15 14:41:02        315     3,461.0000  XLON           05002050000254178-E0OVGwc30TFy
 2025-09-15 14:41:55        339     3,460.0000  XLON           05002050000252074-E0OVGwc30To7
 2025-09-15 14:43:23        398     3,460.0000  XLON           05002050000255161-E0OVGwc30V9Q
 2025-09-15 14:46:12        563     3,461.0000  XLON           07002070000256524-E0OVGwc30Xkd
 2025-09-15 14:46:16        375     3,460.0000  XLON           07002070000256128-E0OVGwc30Xvn
 2025-09-15 14:46:16        341     3,460.0000  XLON           05002050000257246-E0OVGwc30Xvv
 2025-09-15 14:46:56        88      3,459.0000  XLON           07002070000256994-E0OVGwc30YUl
 2025-09-15 14:48:13        519     3,458.0000  XLON           05002050000258431-E0OVGwc30ZZh
 2025-09-15 14:48:14        99      3,457.0000  XLON           07002070000257839-E0OVGwc30ZbW
 2025-09-15 14:48:14        26      3,457.0000  XLON           07002070000258434-E0OVGwc30Zba
 2025-09-15 14:48:14        320     3,457.0000  XLON           07002070000258434-E0OVGwc30Zbc
 2025-09-15 14:49:32        9       3,457.0000  XLON           05002050000259487-E0OVGwc30acB
 2025-09-15 14:49:32        405     3,457.0000  XLON           05002050000259487-E0OVGwc30acD
 2025-09-15 14:50:10        304     3,456.0000  XLON           07002070000259470-E0OVGwc30bMl
 2025-09-15 14:51:17        333     3,455.0000  XLON           05002050000260512-E0OVGwc30cSN
 2025-09-15 14:51:55        333     3,454.0000  XLON           07002070000260512-E0OVGwc30d1T
 2025-09-15 14:53:13        8       3,453.0000  XLON           07002070000261391-E0OVGwc30dw9
 2025-09-15 14:53:13        262     3,453.0000  XLON           07002070000261391-E0OVGwc30dwB
 2025-09-15 14:55:21        377     3,454.0000  XLON           05002050000262443-E0OVGwc30fcR
 2025-09-15 14:55:21        471     3,455.0000  XLON           05002050000262719-E0OVGwc30fbY
 2025-09-15 14:56:39        229     3,453.0000  XLON           07002070000263767-E0OVGwc30gyw
 2025-09-15 14:56:39        131     3,453.0000  XLON           07002070000263767-E0OVGwc30gyy
 2025-09-15 14:56:41        305     3,452.0000  XLON           05002050000263585-E0OVGwc30h5f
 2025-09-15 14:56:44        117     3,451.0000  XLON           07002070000263561-E0OVGwc30hC9
 2025-09-15 14:56:44        188     3,451.0000  XLON           07002070000263561-E0OVGwc30hCB
 2025-09-15 14:58:08        1       3,452.0000  XLON           05002050000264988-E0OVGwc30ijk
 2025-09-15 14:58:08        243     3,452.0000  XLON           05002050000264988-E0OVGwc30ijm
 2025-09-15 14:58:14        222     3,451.0000  XLON           07002070000264705-E0OVGwc30iqP
 2025-09-15 14:59:31        268     3,451.0000  XLON           05002050000265805-E0OVGwc30kXb
 2025-09-15 15:00:28        268     3,450.0000  XLON           07002070000265793-E0OVGwc30lrr
 2025-09-15 15:00:28        241     3,450.0000  XLON           07002070000265959-E0OVGwc30lrx
 2025-09-15 15:02:02        326     3,449.0000  XLON           07002070000267159-E0OVGwc30nIc
 2025-09-15 15:02:39        251     3,448.0000  XLON           05002050000267165-E0OVGwc30o1s
 2025-09-15 15:02:43        275     3,448.0000  XLON           07002070000268356-E0OVGwc30o5e
 2025-09-15 15:04:06        76      3,450.0000  XLON           05002050000269274-E0OVGwc30pUZ
 2025-09-15 15:04:07        100     3,450.0000  XLON           05002050000269274-E0OVGwc30pVm
 2025-09-15 15:04:07        20      3,450.0000  XLON           05002050000269274-E0OVGwc30pVj
 2025-09-15 15:04:09        29      3,450.0000  XLON           05002050000269274-E0OVGwc30pWA
 2025-09-15 15:04:26        152     3,449.0000  XLON           07002070000269280-E0OVGwc30pvA
 2025-09-15 15:04:26        347     3,450.0000  XLON           05002050000269662-E0OVGwc30puD
 2025-09-15 15:04:53        315     3,448.0000  XLON           07002070000269657-E0OVGwc30qCJ
 2025-09-15 15:06:14        216     3,450.0000  XLON           05002050000271006-E0OVGwc30rbk
 2025-09-15 15:06:14        449     3,451.0000  XLON           07002070000270998-E0OVGwc30rat
 2025-09-15 15:07:51        352     3,451.0000  XLON           07002070000272165-E0OVGwc30tWo
 2025-09-15 15:08:19        221     3,451.0000  XLON           05002050000272461-E0OVGwc30uHA
 2025-09-15 15:08:19        116     3,451.0000  XLON           05002050000272461-E0OVGwc30uHE
 2025-09-15 15:09:27        21      3,448.0000  XLON           07002070000273269-E0OVGwc30vdX
 2025-09-15 15:09:27        57      3,448.0000  XLON           07002070000273269-E0OVGwc30vdZ
 2025-09-15 15:09:27        49      3,448.0000  XLON           07002070000273269-E0OVGwc30vdL
 2025-09-15 15:09:27        210     3,448.0000  XLON           07002070000273269-E0OVGwc30vdN
 2025-09-15 15:09:27        337     3,449.0000  XLON           07002070000273295-E0OVGwc30vab
 2025-09-15 15:11:49        359     3,450.0000  XLON           05002050000274971-E0OVGwc30xuX
 2025-09-15 15:11:49        392     3,450.0000  XLON           07002070000274931-E0OVGwc30xuV
 2025-09-15 15:12:45        18      3,448.0000  XLON           05002050000274586-E0OVGwc30zWM
 2025-09-15 15:12:45        133     3,448.0000  XLON           05002050000274586-E0OVGwc30zWJ
 2025-09-15 15:12:45        205     3,448.0000  XLON           05002050000274586-E0OVGwc30zWF
 2025-09-15 15:12:45        396     3,449.0000  XLON           05002050000275790-E0OVGwc30zUu
 2025-09-15 15:12:49        328     3,447.0000  XLON           07002070000275820-E0OVGwc30zZB
 2025-09-15 15:14:32        387     3,448.0000  XLON           05002050000277060-E0OVGwc31217
 2025-09-15 15:15:12        328     3,447.0000  XLON           07002070000277038-E0OVGwc312jG
 2025-09-15 15:15:12        179     3,446.0000  XLON           05002050000277072-E0OVGwc312k6
 2025-09-15 15:16:12        404     3,448.0000  XLON           07002070000278520-E0OVGwc3146u
 2025-09-15 15:16:12        342     3,448.0000  XLON           05002050000278499-E0OVGwc3146w
 2025-09-15 15:16:15        69      3,447.0000  XLON           07002070000278544-E0OVGwc314Ek
 2025-09-15 15:16:15        118     3,447.0000  XLON           07002070000278544-E0OVGwc314Em
 2025-09-15 15:18:47        438     3,448.0000  XLON           05002050000279173-E0OVGwc316G1
 2025-09-15 15:19:33        81      3,448.0000  XLON           07002070000279317-E0OVGwc316wZ
 2025-09-15 15:19:33        245     3,448.0000  XLON           05002050000279279-E0OVGwc316wT
 2025-09-15 15:19:33        89      3,448.0000  XLON           07002070000279317-E0OVGwc316wV
 2025-09-15 15:21:35        376     3,448.0000  XLON           07002070000279528-E0OVGwc319EF
 2025-09-15 15:21:35        246     3,448.0000  XLON           07002070000279704-E0OVGwc319EL
 2025-09-15 15:21:35        594     3,449.0000  XLON           07002070000279775-E0OVGwc319Be
 2025-09-15 15:22:07        458     3,448.0000  XLON           07002070000279842-E0OVGwc31A0N
 2025-09-15 15:23:03        100     3,448.0000  XLON           07002070000280043-E0OVGwc31BJm
 2025-09-15 15:23:03        100     3,448.0000  XLON           07002070000280043-E0OVGwc31BJo
 2025-09-15 15:23:03        60      3,448.0000  XLON           07002070000280043-E0OVGwc31BJq
 2025-09-15 15:23:03        91      3,448.0000  XLON           07002070000280043-E0OVGwc31BJs
 2025-09-15 15:23:03        11      3,448.0000  XLON           07002070000280043-E0OVGwc31BJu
 2025-09-15 15:23:03        25      3,448.0000  XLON           07002070000280043-E0OVGwc31BJg
 2025-09-15 15:23:03        111     3,448.0000  XLON           07002070000280043-E0OVGwc31BJk
 2025-09-15 15:23:03        35      3,448.0000  XLON           07002070000280043-E0OVGwc31BI8
 2025-09-15 15:25:01        125     3,451.0000  XLON           05002050000280468-E0OVGwc31Dq7
 2025-09-15 15:25:01        353     3,451.0000  XLON           05002050000280468-E0OVGwc31Dq9
 2025-09-15 15:25:33        151     3,449.0000  XLON           07002070000280309-E0OVGwc31EVN
 2025-09-15 15:25:33        165     3,449.0000  XLON           07002070000280309-E0OVGwc31EVP
 2025-09-15 15:25:33        110     3,450.0000  XLON           05002050000280371-E0OVGwc31ETi
 2025-09-15 15:25:33        559     3,450.0000  XLON           05002050000280371-E0OVGwc31ETn
 2025-09-15 15:26:12        186     3,449.0000  XLON           05002050000280808-E0OVGwc31FGs
 2025-09-15 15:27:08        242     3,451.0000  XLON           05002050000281048-E0OVGwc31GLX
 2025-09-15 15:27:36        223     3,450.0000  XLON           07002070000281098-E0OVGwc31Gjk
 2025-09-15 15:27:46        189     3,451.0000  XLON           07002070000281229-E0OVGwc31Gud
 2025-09-15 15:28:06        90      3,450.0000  XLON           05002050000281172-E0OVGwc31HEa

 

 

 

 

 

 

 

 

 

 

 

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  POSSFDFMIEISEFU