REG - RELX PLC - Transaction in Own Shares

RelxAnnouncement

Today 17:30

For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250918:nRSR9542Za&default-theme=true

RNS Number : 9542Z  RELX PLC  18 September 2025

18 September 2025

RELX PLC

 

Transactions in own shares

 

RELX PLC announces that today it purchased through JP Morgan Securities plc
208,922 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 52,398,556 ordinary shares in
treasury, and has 1,830,048,501 ordinary shares in issue (excluding treasury
shares). Since 2 January 2025 RELX PLC has purchased 32,790,886 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:                                  18 September 2025
 Number of ordinary shares purchased:               208,922
 Highest price paid per share (p):                  3575
 Lowest price paid per share (p):                   3543
 Volume weighted average price paid per share (p):  3553.7485

 

Disaggregated information

 

 Transaction Date and time  Volume  Price (p)   Platform Code  Transaction reference number
 2025-09-18 07:09:25        846     3,516.0000  XLON           05002050000004582-E0OXRp3pUcQx
 2025-09-18 07:09:43        716     3,515.0000  XLON           07002070000004599-E0OXRp3pUchv
 2025-09-18 07:11:04        720     3,509.0000  XLON           05002050000004823-E0OXRp3pUeql
 2025-09-18 07:11:04        886     3,507.0000  XLON           07002070000004877-E0OXRp3pUer5
 2025-09-18 07:13:13        629     3,498.0000  XLON           05002050000005026-E0OXRp3pUhYu
 2025-09-18 07:13:31        449     3,496.0000  XLON           05002050000005009-E0OXRp3pUhsx
 2025-09-18 07:14:16        538     3,498.0000  XLON           07002070000005254-E0OXRp3pUihV
 2025-09-18 07:14:22        582     3,497.0000  XLON           05002050000005218-E0OXRp3pUins
 2025-09-18 07:16:16        422     3,494.0000  XLON           05002050000006086-E0OXRp3pUm6X
 2025-09-18 07:17:12        549     3,492.0000  XLON           05002050000006087-E0OXRp3pUn0h
 2025-09-18 07:17:44        225     3,490.0000  XLON           07002070000006124-E0OXRp3pUnaE
 2025-09-18 07:17:44        197     3,490.0000  XLON           07002070000006125-E0OXRp3pUnaG
 2025-09-18 07:18:05        463     3,488.0000  XLON           05002050000007076-E0OXRp3pUoBG
 2025-09-18 07:19:12        403     3,485.0000  XLON           05002050000008180-E0OXRp3pUpgG
 2025-09-18 07:19:59        437     3,484.0000  XLON           07002070000008413-E0OXRp3pUqTE
 2025-09-18 07:21:00        496     3,486.0000  XLON           07002070000009366-E0OXRp3pUs71
 2025-09-18 07:21:56        328     3,483.0000  XLON           07002070000008950-E0OXRp3pUt2h
 2025-09-18 07:22:27        35      3,491.0000  XLON           07002070000010381-E0OXRp3pUtjK
 2025-09-18 07:22:27        186     3,491.0000  XLON           07002070000010381-E0OXRp3pUtjM
 2025-09-18 07:22:27        186     3,491.0000  XLON           07002070000010381-E0OXRp3pUtjO
 2025-09-18 07:22:27        122     3,491.0000  XLON           07002070000010381-E0OXRp3pUtjQ
 2025-09-18 07:23:59        319     3,496.0000  XLON           05002050000011157-E0OXRp3pUv6c
 2025-09-18 07:24:21        560     3,494.0000  XLON           07002070000011285-E0OXRp3pUvYV
 2025-09-18 07:25:00        560     3,493.0000  XLON           05002050000011246-E0OXRp3pUvtW
 2025-09-18 07:26:14        424     3,490.0000  XLON           05002050000012407-E0OXRp3pUx6y
 2025-09-18 07:27:33        585     3,490.0000  XLON           07002070000013237-E0OXRp3pUy7i
 2025-09-18 07:29:09        217     3,497.0000  XLON           05002050000014067-E0OXRp3pUzXi
 2025-09-18 07:30:01        413     3,498.0000  XLON           07002070000014453-E0OXRp3pV0gh
 2025-09-18 07:30:49        683     3,500.0000  XLON           07002070000015088-E0OXRp3pV1cm
 2025-09-18 07:31:06        201     3,501.0000  XLON           05002050000015066-E0OXRp3pV1zL
 2025-09-18 07:31:06        167     3,501.0000  XLON           07002070000015126-E0OXRp3pV1zN
 2025-09-18 07:33:19        758     3,511.0000  XLON           07002070000016412-E0OXRp3pV4dI
 2025-09-18 07:33:44        569     3,510.0000  XLON           05002050000016265-E0OXRp3pV56f
 2025-09-18 07:34:15        515     3,509.0000  XLON           07002070000016965-E0OXRp3pV5vF
 2025-09-18 07:34:16        200     3,505.0000  XLON           07002070000016966-E0OXRp3pV65O
 2025-09-18 07:34:16        515     3,507.0000  XLON           05002050000016899-E0OXRp3pV5yK
 2025-09-18 07:34:17        63      3,505.0000  XLON           07002070000016966-E0OXRp3pV67w
 2025-09-18 07:34:17        289     3,505.0000  XLON           07002070000016966-E0OXRp3pV683
 2025-09-18 07:38:12        420     3,513.0000  XLON           05002050000018782-E0OXRp3pVAEa
 2025-09-18 07:38:13        420     3,512.0000  XLON           07002070000018587-E0OXRp3pVAFl
 2025-09-18 07:39:10        394     3,515.0000  XLON           05002050000019276-E0OXRp3pVB19
 2025-09-18 07:39:15        426     3,514.0000  XLON           07002070000019330-E0OXRp3pVB5X
 2025-09-18 07:41:17        129     3,517.0000  XLON           05002050000020338-E0OXRp3pVCdY
 2025-09-18 07:41:17        204     3,517.0000  XLON           05002050000020338-E0OXRp3pVCda
 2025-09-18 07:42:29        428     3,519.0000  XLON           07002070000021235-E0OXRp3pVDWt
 2025-09-18 07:43:40        350     3,521.0000  XLON           07002070000021615-E0OXRp3pVEHP
 2025-09-18 07:45:00        390     3,521.0000  XLON           07002070000022288-E0OXRp3pVEm3
 2025-09-18 07:45:50        444     3,522.0000  XLON           05002050000022959-E0OXRp3pVFrQ
 2025-09-18 07:47:48        493     3,528.0000  XLON           05002050000024185-E0OXRp3pVHe4
 2025-09-18 07:49:20        454     3,534.0000  XLON           07002070000024771-E0OXRp3pVIjT
 2025-09-18 07:49:20        680     3,535.0000  XLON           05002050000025113-E0OXRp3pVIiR
 2025-09-18 07:50:49        243     3,542.0000  XLON           05002050000026106-E0OXRp3pVK1I
 2025-09-18 07:50:49        274     3,542.0000  XLON           05002050000026106-E0OXRp3pVK1O
 2025-09-18 07:51:35        470     3,545.0000  XLON           05002050000026494-E0OXRp3pVKqX
 2025-09-18 07:54:12        192     3,550.0000  XLON           05002050000027838-E0OXRp3pVMvB
 2025-09-18 07:54:12        240     3,551.0000  XLON           07002070000027834-E0OXRp3pVMts
 2025-09-18 07:54:12        336     3,551.0000  XLON           07002070000027834-E0OXRp3pVMu0
 2025-09-18 07:54:12        461     3,552.0000  XLON           07002070000027852-E0OXRp3pVMsg
 2025-09-18 07:54:13        116     3,549.0000  XLON           05002050000027950-E0OXRp3pVMxB
 2025-09-18 07:54:13        149     3,549.0000  XLON           05002050000027950-E0OXRp3pVMxH
 2025-09-18 07:55:49        505     3,562.0000  XLON           07002070000028953-E0OXRp3pVP4y
 2025-09-18 07:56:00        469     3,561.0000  XLON           05002050000028930-E0OXRp3pVPBR
 2025-09-18 07:57:41        304     3,563.0000  XLON           07002070000029793-E0OXRp3pVQzG
 2025-09-18 07:57:56        182     3,562.0000  XLON           05002050000029777-E0OXRp3pVR9v
 2025-09-18 07:57:56        164     3,562.0000  XLON           07002070000029643-E0OXRp3pVR9t
 2025-09-18 07:58:49        289     3,560.0000  XLON           07002070000030265-E0OXRp3pVRZB
 2025-09-18 07:59:50        254     3,554.0000  XLON           07002070000030999-E0OXRp3pVSTD
 2025-09-18 08:00:05        254     3,553.0000  XLON           07002070000030971-E0OXRp3pVSjG
 2025-09-18 08:00:51        348     3,551.0000  XLON           07002070000032110-E0OXRp3pVTVC
 2025-09-18 08:01:07        104     3,550.0000  XLON           07002070000032089-E0OXRp3pVTe3
 2025-09-18 08:01:12        215     3,550.0000  XLON           07002070000032089-E0OXRp3pVTgZ
 2025-09-18 08:01:13        255     3,548.0000  XLON           05002050000031681-E0OXRp3pVTig
 2025-09-18 08:02:52        315     3,555.0000  XLON           05002050000033686-E0OXRp3pVVj8
 2025-09-18 08:03:15        316     3,553.0000  XLON           05002050000033610-E0OXRp3pVW9R
 2025-09-18 08:03:18        243     3,552.0000  XLON           05002050000033551-E0OXRp3pVWC4
 2025-09-18 08:04:10        247     3,555.0000  XLON           07002070000035594-E0OXRp3pVX93
 2025-09-18 08:04:20        247     3,554.0000  XLON           07002070000035561-E0OXRp3pVXIV
 2025-09-18 08:05:33        174     3,551.0000  XLON           05002050000035781-E0OXRp3pVYeu
 2025-09-18 08:05:54        367     3,549.0000  XLON           05002050000036861-E0OXRp3pVYpO
 2025-09-18 08:05:54        224     3,550.0000  XLON           07002070000036901-E0OXRp3pVYoM
 2025-09-18 08:07:59        213     3,544.0000  XLON           05002050000038045-E0OXRp3pVazE
 2025-09-18 08:07:59        297     3,544.0000  XLON           07002070000038090-E0OXRp3pVazG
 2025-09-18 08:09:55        283     3,547.0000  XLON           05002050000038956-E0OXRp3pVdAN
 2025-09-18 08:09:55        260     3,548.0000  XLON           07002070000038980-E0OXRp3pVd9U
 2025-09-18 08:11:33        551     3,546.0000  XLON           07002070000040080-E0OXRp3pVfE2
 2025-09-18 08:11:35        509     3,545.0000  XLON           07002070000040005-E0OXRp3pVfHH
 2025-09-18 08:13:08        100     3,544.0000  XLON           05002050000041401-E0OXRp3pVgwr
 2025-09-18 08:13:08        100     3,544.0000  XLON           05002050000041401-E0OXRp3pVgwt
 2025-09-18 08:14:11        234     3,545.0000  XLON           05002050000041865-E0OXRp3pVhmX
 2025-09-18 08:14:11        155     3,545.0000  XLON           07002070000041936-E0OXRp3pVhmV
 2025-09-18 08:15:05        355     3,543.0000  XLON           07002070000041937-E0OXRp3pViLg
 2025-09-18 08:15:12        569     3,542.0000  XLON           07002070000042050-E0OXRp3pViOp
 2025-09-18 08:15:34        189     3,537.0000  XLON           07002070000042687-E0OXRp3pViie
 2025-09-18 08:16:21        355     3,536.0000  XLON           07002070000042938-E0OXRp3pVjLD
 2025-09-18 08:16:22        414     3,535.0000  XLON           07002070000042922-E0OXRp3pVjLg
 2025-09-18 08:16:27        49      3,534.0000  XLON           05002050000042844-E0OXRp3pVjQf
 2025-09-18 08:16:27        129     3,534.0000  XLON           05002050000042844-E0OXRp3pVjQq
 2025-09-18 08:18:11        294     3,535.0000  XLON           07002070000044139-E0OXRp3pVkb8
 2025-09-18 08:19:33        389     3,534.0000  XLON           07002070000044765-E0OXRp3pVlRF
 2025-09-18 08:21:10        424     3,539.0000  XLON           07002070000045654-E0OXRp3pVmfo
 2025-09-18 08:22:00        199     3,541.0000  XLON           05002050000045962-E0OXRp3pVn9y
 2025-09-18 08:22:00        221     3,541.0000  XLON           07002070000046020-E0OXRp3pVn9w
 2025-09-18 08:23:00        425     3,538.0000  XLON           05002050000046343-E0OXRp3pVnnv
 2025-09-18 08:23:00        460     3,539.0000  XLON           07002070000046413-E0OXRp3pVnnG
 2025-09-18 08:23:03        343     3,536.0000  XLON           07002070000046159-E0OXRp3pVnrW
 2025-09-18 08:24:18        247     3,534.0000  XLON           07002070000047183-E0OXRp3pVooG
 2025-09-18 08:24:44        247     3,533.0000  XLON           05002050000047106-E0OXRp3pVp5F
 2025-09-18 08:26:24        315     3,538.0000  XLON           07002070000048032-E0OXRp3pVqMt
 2025-09-18 08:26:32        343     3,537.0000  XLON           07002070000047947-E0OXRp3pVqU7
 2025-09-18 08:28:47        322     3,542.0000  XLON           05002050000049213-E0OXRp3pVrx0
 2025-09-18 08:29:14        250     3,542.0000  XLON           07002070000049627-E0OXRp3pVsNL
 2025-09-18 08:29:57        352     3,541.0000  XLON           05002050000049010-E0OXRp3pVsmG
 2025-09-18 08:30:03        380     3,540.0000  XLON           05002050000048977-E0OXRp3pVsrk
 2025-09-18 08:31:04        339     3,540.0000  XLON           05002050000050627-E0OXRp3pVtPX
 2025-09-18 08:31:06        190     3,539.0000  XLON           07002070000050680-E0OXRp3pVtUa
 2025-09-18 08:33:08        409     3,542.0000  XLON           05002050000051777-E0OXRp3pVupH
 2025-09-18 08:33:21        683     3,542.0000  XLON           07002070000051965-E0OXRp3pVuxp
 2025-09-18 08:36:12        283     3,543.0000  XLON           05002050000052798-E0OXRp3pVwuq
 2025-09-18 08:36:12        188     3,543.0000  XLON           05002050000052799-E0OXRp3pVwuu
 2025-09-18 08:36:12        488     3,543.0000  XLON           07002070000052861-E0OXRp3pVwus
 2025-09-18 08:36:12        485     3,544.0000  XLON           05002050000053179-E0OXRp3pVwuS
 2025-09-18 08:37:43        456     3,545.0000  XLON           05002050000053689-E0OXRp3pVy2I
 2025-09-18 08:38:18        370     3,544.0000  XLON           07002070000053676-E0OXRp3pVyF5
 2025-09-18 08:38:18        20      3,544.0000  XLON           07002070000053676-E0OXRp3pVyF7
 2025-09-18 08:40:24        403     3,543.0000  XLON           05002050000054322-E0OXRp3pVzPD
 2025-09-18 08:41:10        416     3,541.0000  XLON           07002070000054381-E0OXRp3pVzvC
 2025-09-18 08:41:11        390     3,540.0000  XLON           05002050000055337-E0OXRp3pVzwg
 2025-09-18 08:42:39        180     3,536.0000  XLON           05002050000055682-E0OXRp3pW13w
 2025-09-18 08:42:39        142     3,536.0000  XLON           07002070000055943-E0OXRp3pW13y
 2025-09-18 08:42:39        56      3,536.0000  XLON           07002070000055943-E0OXRp3pW141
 2025-09-18 08:42:41        166     3,535.0000  XLON           05002050000055841-E0OXRp3pW16b
 2025-09-18 08:42:41        283     3,535.0000  XLON           05002050000055841-E0OXRp3pW16d
 2025-09-18 08:43:29        388     3,539.0000  XLON           07002070000056759-E0OXRp3pW1pF
 2025-09-18 08:46:47        506     3,540.0000  XLON           07002070000058501-E0OXRp3pW3bO
 2025-09-18 08:48:08        362     3,541.0000  XLON           05002050000059028-E0OXRp3pW4Nw
 2025-09-18 08:48:08        105     3,541.0000  XLON           05002050000059028-E0OXRp3pW4Nu
 2025-09-18 08:48:50        612     3,543.0000  XLON           05002050000059341-E0OXRp3pW4xV
 2025-09-18 08:49:56        313     3,546.0000  XLON           05002050000060080-E0OXRp3pW5gM
 2025-09-18 08:50:00        88      3,546.0000  XLON           05002050000060080-E0OXRp3pW5j1
 2025-09-18 08:52:20        415     3,547.0000  XLON           07002070000061428-E0OXRp3pW76P
 2025-09-18 08:54:10        192     3,548.0000  XLON           07002070000061913-E0OXRp3pW9Gz
 2025-09-18 08:54:10        292     3,548.0000  XLON           05002050000061792-E0OXRp3pW9H6
 2025-09-18 08:54:10        438     3,548.0000  XLON           07002070000061913-E0OXRp3pW9H4
 2025-09-18 08:55:29        304     3,549.0000  XLON           07002070000062700-E0OXRp3pWAHP
 2025-09-18 08:55:29        165     3,549.0000  XLON           05002050000062621-E0OXRp3pWAHT
 2025-09-18 08:55:30        285     3,548.0000  XLON           07002070000062733-E0OXRp3pWAJC
 2025-09-18 08:55:59        175     3,548.0000  XLON           07002070000063247-E0OXRp3pWAg1
 2025-09-18 08:55:59        61      3,548.0000  XLON           07002070000063247-E0OXRp3pWAg4
 2025-09-18 08:57:52        524     3,548.0000  XLON           05002050000064109-E0OXRp3pWBnL
 2025-09-18 08:58:34        442     3,548.0000  XLON           05002050000064317-E0OXRp3pWCE0
 2025-09-18 08:58:36        293     3,546.0000  XLON           05002050000063116-E0OXRp3pWCKV
 2025-09-18 08:58:36        164     3,546.0000  XLON           07002070000064399-E0OXRp3pWCKX
 2025-09-18 08:58:36        155     3,547.0000  XLON           05002050000061571-E0OXRp3pWCIy
 2025-09-18 08:58:36        276     3,547.0000  XLON           07002070000063672-E0OXRp3pWCJ2
 2025-09-18 09:01:25        402     3,553.0000  XLON           05002050000065779-E0OXRp3pWEj7
 2025-09-18 09:01:35        808     3,553.0000  XLON           07002070000066258-E0OXRp3pWEpY
 2025-09-18 09:03:00        500     3,552.0000  XLON           07002070000065582-E0OXRp3pWFYV
 2025-09-18 09:03:00        23      3,552.0000  XLON           07002070000065582-E0OXRp3pWFYY
 2025-09-18 09:03:21        333     3,551.0000  XLON           05002050000066976-E0OXRp3pWFpU
 2025-09-18 09:04:05        400     3,550.0000  XLON           07002070000067062-E0OXRp3pWGKI
 2025-09-18 09:05:59        326     3,552.0000  XLON           07002070000068527-E0OXRp3pWHR6
 2025-09-18 09:06:20        391     3,550.0000  XLON           05002050000067907-E0OXRp3pWHbh
 2025-09-18 09:06:20        359     3,551.0000  XLON           05002050000068369-E0OXRp3pWHZ4
 2025-09-18 09:08:03        321     3,549.0000  XLON           05002050000068775-E0OXRp3pWITF
 2025-09-18 09:08:04        321     3,548.0000  XLON           07002070000068884-E0OXRp3pWIVf
 2025-09-18 09:08:06        247     3,547.0000  XLON           05002050000068776-E0OXRp3pWIae
 2025-09-18 09:08:47        226     3,548.0000  XLON           07002070000070102-E0OXRp3pWJEb
 2025-09-18 09:09:55        297     3,548.0000  XLON           05002050000070530-E0OXRp3pWJyA
 2025-09-18 09:11:35        150     3,553.0000  XLON           07002070000071535-E0OXRp3pWKxO
 2025-09-18 09:12:11        298     3,552.0000  XLON           05002050000071310-E0OXRp3pWLJY
 2025-09-18 09:13:12        176     3,551.0000  XLON           05002050000071431-E0OXRp3pWM5D
 2025-09-18 09:15:58        491     3,561.0000  XLON           07002070000073803-E0OXRp3pWOLq
 2025-09-18 09:15:58        83      3,561.0000  XLON           07002070000073803-E0OXRp3pWOLs
 2025-09-18 09:16:35        449     3,561.0000  XLON           05002050000074089-E0OXRp3pWOeu
 2025-09-18 09:16:35        149     3,561.0000  XLON           05002050000074089-E0OXRp3pWOex
 2025-09-18 09:18:04        397     3,559.0000  XLON           05002050000073639-E0OXRp3pWPL9
 2025-09-18 09:18:04        647     3,560.0000  XLON           05002050000073439-E0OXRp3pWPJy
 2025-09-18 09:18:56        422     3,559.0000  XLON           07002070000075830-E0OXRp3pWQ2w
 2025-09-18 09:21:28        485     3,564.0000  XLON           07002070000076884-E0OXRp3pWRrh
 2025-09-18 09:22:47        622     3,564.0000  XLON           05002050000077136-E0OXRp3pWSdp
 2025-09-18 09:23:05        566     3,563.0000  XLON           05002050000076480-E0OXRp3pWSn8
 2025-09-18 09:23:53        71      3,565.0000  XLON           07002070000078246-E0OXRp3pWT6P
 2025-09-18 09:23:53        409     3,565.0000  XLON           07002070000078246-E0OXRp3pWT6R
 2025-09-18 09:24:24        377     3,564.0000  XLON           05002050000077917-E0OXRp3pWTL1
 2025-09-18 09:24:26        172     3,562.0000  XLON           07002070000078293-E0OXRp3pWTPW
 2025-09-18 09:25:17        328     3,562.0000  XLON           05002050000078745-E0OXRp3pWTmZ
 2025-09-18 09:26:46        339     3,566.0000  XLON           07002070000079559-E0OXRp3pWUhM
 2025-09-18 09:30:51        443     3,566.0000  XLON           05002050000080215-E0OXRp3pWWXj
 2025-09-18 09:33:30        482     3,568.0000  XLON           07002070000082096-E0OXRp3pWYaI
 2025-09-18 09:33:40        492     3,567.0000  XLON           05002050000081354-E0OXRp3pWYke
 2025-09-18 09:34:32        531     3,570.0000  XLON           07002070000082407-E0OXRp3pWZRc
 2025-09-18 09:36:09        451     3,569.0000  XLON           05002050000082371-E0OXRp3pWaT5
 2025-09-18 09:37:10        102     3,569.0000  XLON           05002050000083736-E0OXRp3pWbHe
 2025-09-18 09:37:10        186     3,569.0000  XLON           05002050000083736-E0OXRp3pWbHg
 2025-09-18 09:37:10        404     3,569.0000  XLON           05002050000083736-E0OXRp3pWbHT
 2025-09-18 09:38:01        616     3,568.0000  XLON           07002070000082739-E0OXRp3pWbn7
 2025-09-18 09:40:01        665     3,572.0000  XLON           05002050000084881-E0OXRp3pWd32
 2025-09-18 09:40:42        197     3,571.0000  XLON           05002050000084811-E0OXRp3pWdgG
 2025-09-18 09:40:42        295     3,571.0000  XLON           07002070000084874-E0OXRp3pWdgE
 2025-09-18 09:40:42        374     3,571.0000  XLON           05002050000085320-E0OXRp3pWdgO
 2025-09-18 09:40:43        129     3,570.0000  XLON           07002070000085287-E0OXRp3pWdib
 2025-09-18 09:40:43        43      3,570.0000  XLON           07002070000085287-E0OXRp3pWdie
 2025-09-18 09:42:01        431     3,570.0000  XLON           05002050000086213-E0OXRp3pWeNG
 2025-09-18 09:43:51        120     3,574.0000  XLON           07002070000087534-E0OXRp3pWfgN
 2025-09-18 09:43:51        321     3,574.0000  XLON           07002070000087534-E0OXRp3pWfgP
 2025-09-18 09:45:05        485     3,575.0000  XLON           05002050000088107-E0OXRp3pWgZh
 2025-09-18 09:45:21        441     3,573.0000  XLON           05002050000087176-E0OXRp3pWgnY
 2025-09-18 09:45:22        321     3,572.0000  XLON           05002050000087905-E0OXRp3pWgon
 2025-09-18 09:46:55        319     3,571.0000  XLON           07002070000089007-E0OXRp3pWhjf
 2025-09-18 09:46:55        479     3,572.0000  XLON           05002050000088920-E0OXRp3pWhit
 2025-09-18 09:48:50        344     3,574.0000  XLON           07002070000090009-E0OXRp3pWjMU
 2025-09-18 09:49:05        287     3,573.0000  XLON           05002050000089803-E0OXRp3pWjYq
 2025-09-18 09:49:38        344     3,572.0000  XLON           07002070000089796-E0OXRp3pWjl7
 2025-09-18 09:50:35        219     3,573.0000  XLON           05002050000090605-E0OXRp3pWkYO
 2025-09-18 09:50:51        285     3,572.0000  XLON           07002070000090597-E0OXRp3pWlOD
 2025-09-18 09:52:11        320     3,571.0000  XLON           05002050000091261-E0OXRp3pWmCo
 2025-09-18 09:54:07        371     3,573.0000  XLON           05002050000091944-E0OXRp3pWnO2
 2025-09-18 09:55:03        352     3,573.0000  XLON           05002050000092570-E0OXRp3pWnyG
 2025-09-18 09:55:03        119     3,573.0000  XLON           05002050000092570-E0OXRp3pWnyL
 2025-09-18 09:56:07        251     3,572.0000  XLON           07002070000091978-E0OXRp3pWoy5
 2025-09-18 09:56:07        33      3,572.0000  XLON           07002070000091978-E0OXRp3pWoxt
 2025-09-18 09:56:07        24      3,572.0000  XLON           07002070000091978-E0OXRp3pWoxw
 2025-09-18 09:56:07        1       3,572.0000  XLON           07002070000091978-E0OXRp3pWoy1
 2025-09-18 09:57:02        169     3,572.0000  XLON           07002070000093841-E0OXRp3pWpbP
 2025-09-18 09:57:02        300     3,572.0000  XLON           07002070000093841-E0OXRp3pWpbT
 2025-09-18 09:57:12        473     3,571.0000  XLON           05002050000093684-E0OXRp3pWpiV
 2025-09-18 10:00:28        621     3,573.0000  XLON           05002050000095128-E0OXRp3pWrqp
 2025-09-18 10:00:30        338     3,572.0000  XLON           07002070000094709-E0OXRp3pWrx0
 2025-09-18 10:00:36        339     3,571.0000  XLON           07002070000094608-E0OXRp3pWs2Z
 2025-09-18 10:01:59        373     3,568.0000  XLON           07002070000095941-E0OXRp3pWtNt
 2025-09-18 10:02:03        316     3,567.0000  XLON           07002070000095874-E0OXRp3pWtUm
 2025-09-18 10:02:04        172     3,566.0000  XLON           07002070000095997-E0OXRp3pWtXK
 2025-09-18 10:03:16        346     3,567.0000  XLON           05002050000096459-E0OXRp3pWuSd
 2025-09-18 10:03:32        247     3,566.0000  XLON           07002070000096548-E0OXRp3pWugY
 2025-09-18 10:06:13        31      3,568.0000  XLON           05002050000097551-E0OXRp3pWwEE
 2025-09-18 10:08:03        338     3,567.0000  XLON           05002050000097318-E0OXRp3pWwzJ
 2025-09-18 10:08:15        77      3,567.0000  XLON           05002050000098424-E0OXRp3pWx88
 2025-09-18 10:08:15        230     3,567.0000  XLON           05002050000098424-E0OXRp3pWx8A
 2025-09-18 10:08:15        100     3,567.0000  XLON           05002050000098424-E0OXRp3pWx8C
 2025-09-18 10:08:28        312     3,566.0000  XLON           05002050000097162-E0OXRp3pWxDk
 2025-09-18 10:08:35        299     3,565.0000  XLON           05002050000097722-E0OXRp3pWxKB
 2025-09-18 10:08:35        157     3,565.0000  XLON           05002050000097722-E0OXRp3pWxKE
 2025-09-18 10:10:22        329     3,564.0000  XLON           05002050000099175-E0OXRp3pWyNn
 2025-09-18 10:10:37        163     3,562.0000  XLON           05002050000099106-E0OXRp3pWybA
 2025-09-18 10:10:37        181     3,562.0000  XLON           07002070000098667-E0OXRp3pWyb8
 2025-09-18 10:10:37        329     3,563.0000  XLON           07002070000099224-E0OXRp3pWyZt
 2025-09-18 10:12:00        305     3,561.0000  XLON           07002070000099874-E0OXRp3pWzZ0
 2025-09-18 10:14:57        319     3,564.0000  XLON           07002070000100840-E0OXRp3pX2Ql
 2025-09-18 10:14:57        175     3,564.0000  XLON           07002070000101025-E0OXRp3pX2Qx
 2025-09-18 10:14:58        351     3,563.0000  XLON           07002070000100734-E0OXRp3pX2SH
 2025-09-18 10:17:43        435     3,565.0000  XLON           05002050000101650-E0OXRp3pX4tn
 2025-09-18 10:19:48        470     3,566.0000  XLON           07002070000102417-E0OXRp3pX5sw
 2025-09-18 10:19:55        497     3,567.0000  XLON           05002050000102862-E0OXRp3pX5z8
 2025-09-18 10:21:35        200     3,568.0000  XLON           05002050000103487-E0OXRp3pX6q6
 2025-09-18 10:21:35        286     3,568.0000  XLON           05002050000103487-E0OXRp3pX6q8
 2025-09-18 10:23:37        641     3,567.0000  XLON           05002050000104240-E0OXRp3pX7Yu
 2025-09-18 10:23:38        229     3,566.0000  XLON           05002050000103103-E0OXRp3pX7ZW
 2025-09-18 10:23:38        414     3,566.0000  XLON           07002070000102977-E0OXRp3pX7ZU
 2025-09-18 10:25:10        235     3,569.0000  XLON           05002050000104954-E0OXRp3pX8AG
 2025-09-18 10:25:21        157     3,569.0000  XLON           05002050000104987-E0OXRp3pX8G5
 2025-09-18 10:25:39        427     3,568.0000  XLON           05002050000104853-E0OXRp3pX8NE
 2025-09-18 10:26:53        63      3,568.0000  XLON           05002050000105636-E0OXRp3pX99s
 2025-09-18 10:26:53        298     3,568.0000  XLON           05002050000105636-E0OXRp3pX99u
 2025-09-18 10:27:11        372     3,567.0000  XLON           05002050000105544-E0OXRp3pX9J3
 2025-09-18 10:29:44        393     3,568.0000  XLON           07002070000106963-E0OXRp3pXBES
 2025-09-18 10:30:02        337     3,567.0000  XLON           05002050000106397-E0OXRp3pXBMW
 2025-09-18 10:30:09        303     3,566.0000  XLON           05002050000106859-E0OXRp3pXBSE
 2025-09-18 10:30:25        320     3,565.0000  XLON           07002070000107070-E0OXRp3pXBl6
 2025-09-18 10:33:20        320     3,566.0000  XLON           07002070000108148-E0OXRp3pXDdh
 2025-09-18 10:35:45        418     3,566.0000  XLON           05002050000109261-E0OXRp3pXF1C
 2025-09-18 10:36:35        452     3,567.0000  XLON           05002050000109675-E0OXRp3pXFUo
 2025-09-18 10:37:27        585     3,565.0000  XLON           05002050000109002-E0OXRp3pXFrB
 2025-09-18 10:38:15        471     3,567.0000  XLON           07002070000110543-E0OXRp3pXGR2
 2025-09-18 10:41:22        295     3,566.0000  XLON           05002050000110231-E0OXRp3pXHt4
 2025-09-18 10:42:17        462     3,564.0000  XLON           05002050000110889-E0OXRp3pXIDe
 2025-09-18 10:42:17        362     3,565.0000  XLON           05002050000110326-E0OXRp3pXICo
 2025-09-18 10:42:17        327     3,566.0000  XLON           05002050000111427-E0OXRp3pXIC2
 2025-09-18 10:42:17        116     3,566.0000  XLON           05002050000111427-E0OXRp3pXIC6
 2025-09-18 10:45:43        368     3,564.0000  XLON           05002050000112703-E0OXRp3pXJzY
 2025-09-18 10:46:35        666     3,564.0000  XLON           05002050000113433-E0OXRp3pXKLC
 2025-09-18 10:46:36        338     3,563.0000  XLON           07002070000112760-E0OXRp3pXKMj
 2025-09-18 10:47:45        307     3,562.0000  XLON           05002050000112497-E0OXRp3pXL1p
 2025-09-18 10:47:45        205     3,562.0000  XLON           05002050000112771-E0OXRp3pXL1r
 2025-09-18 10:48:43        389     3,562.0000  XLON           07002070000114421-E0OXRp3pXLz8
 2025-09-18 10:49:09        389     3,561.0000  XLON           05002050000114162-E0OXRp3pXMNT
 2025-09-18 10:49:11        209     3,560.0000  XLON           07002070000114420-E0OXRp3pXMTg
 2025-09-18 10:51:52        250     3,559.0000  XLON           07002070000115105-E0OXRp3pXOYk
 2025-09-18 10:52:17        138     3,558.0000  XLON           05002050000114872-E0OXRp3pXOn6
 2025-09-18 10:52:17        157     3,558.0000  XLON           05002050000114872-E0OXRp3pXOmz
 2025-09-18 10:52:26        257     3,557.0000  XLON           07002070000115733-E0OXRp3pXOzO
 2025-09-18 10:53:48        445     3,555.0000  XLON           07002070000116390-E0OXRp3pXPVN
 2025-09-18 10:53:51        226     3,554.0000  XLON           05002050000116127-E0OXRp3pXPag
 2025-09-18 10:55:37        36      3,554.0000  XLON           05002050000116762-E0OXRp3pXQQt
 2025-09-18 10:55:47        125     3,554.0000  XLON           05002050000116762-E0OXRp3pXQU7
 2025-09-18 10:55:47        273     3,554.0000  XLON           05002050000116762-E0OXRp3pXQU4
 2025-09-18 10:55:55        70      3,553.0000  XLON           07002070000116391-E0OXRp3pXQYv
 2025-09-18 10:55:55        280     3,553.0000  XLON           07002070000116391-E0OXRp3pXQYy
 2025-09-18 10:57:10        271     3,553.0000  XLON           07002070000117604-E0OXRp3pXR52
 2025-09-18 10:57:10        38      3,553.0000  XLON           07002070000117604-E0OXRp3pXR54
 2025-09-18 10:57:33        63      3,552.0000  XLON           05002050000117285-E0OXRp3pXRNR
 2025-09-18 10:57:33        62      3,552.0000  XLON           05002050000117285-E0OXRp3pXRNW
 2025-09-18 10:57:33        240     3,552.0000  XLON           05002050000117285-E0OXRp3pXRNe
 2025-09-18 10:59:56        406     3,552.0000  XLON           07002070000118859-E0OXRp3pXT8L
 2025-09-18 11:00:11        301     3,551.0000  XLON           07002070000118240-E0OXRp3pXU9z
 2025-09-18 11:01:47        389     3,555.0000  XLON           07002070000122737-E0OXRp3pXWST
 2025-09-18 11:03:18        506     3,553.0000  XLON           05002050000122184-E0OXRp3pXYBD
 2025-09-18 11:03:22        308     3,552.0000  XLON           07002070000121002-E0OXRp3pXYH9
 2025-09-18 11:05:00        201     3,553.0000  XLON           05002050000124958-E0OXRp3pXZKG
 2025-09-18 11:05:00        204     3,553.0000  XLON           05002050000124958-E0OXRp3pXZKI
 2025-09-18 11:06:49        613     3,558.0000  XLON           05002050000126562-E0OXRp3pXap1
 2025-09-18 11:09:12        430     3,563.0000  XLON           05002050000128462-E0OXRp3pXcsQ
 2025-09-18 11:09:55        48      3,564.0000  XLON           05002050000129613-E0OXRp3pXdaZ
 2025-09-18 11:09:55        100     3,564.0000  XLON           05002050000129613-E0OXRp3pXdab
 2025-09-18 11:10:27        297     3,562.0000  XLON           05002050000127757-E0OXRp3pXe7F
 2025-09-18 11:10:27        173     3,562.0000  XLON           07002070000128695-E0OXRp3pXe7J
 2025-09-18 11:10:27        430     3,562.0000  XLON           05002050000129318-E0OXRp3pXe7L
 2025-09-18 11:10:45        424     3,559.0000  XLON           05002050000130036-E0OXRp3pXePn
 2025-09-18 11:12:00        454     3,561.0000  XLON           07002070000131839-E0OXRp3pXfLE
 2025-09-18 11:14:00        90      3,564.0000  XLON           05002050000132780-E0OXRp3pXgjm
 2025-09-18 11:14:00        47      3,564.0000  XLON           05002050000132780-E0OXRp3pXgjo
 2025-09-18 11:14:19        514     3,563.0000  XLON           05002050000132136-E0OXRp3pXh2w
 2025-09-18 11:14:19        64      3,563.0000  XLON           05002050000132136-E0OXRp3pXh30
 2025-09-18 11:15:40        66      3,564.0000  XLON           07002070000134142-E0OXRp3pXiES
 2025-09-18 11:15:40        100     3,564.0000  XLON           07002070000134142-E0OXRp3pXiEU
 2025-09-18 11:15:40        100     3,564.0000  XLON           07002070000134142-E0OXRp3pXiEW
 2025-09-18 11:15:46        396     3,563.0000  XLON           07002070000133768-E0OXRp3pXiI0
 2025-09-18 11:17:44        9       3,562.0000  XLON           07002070000132357-E0OXRp3pXjWx
 2025-09-18 11:17:44        101     3,562.0000  XLON           07002070000132357-E0OXRp3pXjWp
 2025-09-18 11:17:44        100     3,562.0000  XLON           07002070000132357-E0OXRp3pXjWc
 2025-09-18 11:17:44        122     3,562.0000  XLON           07002070000132357-E0OXRp3pXjWW
 2025-09-18 11:17:44        435     3,564.0000  XLON           05002050000134409-E0OXRp3pXjUd
 2025-09-18 11:17:44        553     3,563.0000  XLON           05002050000134310-E0OXRp3pXjUh
 2025-09-18 11:18:14        289     3,562.0000  XLON           07002070000135255-E0OXRp3pXjnK
 2025-09-18 11:18:15        342     3,561.0000  XLON           05002050000134950-E0OXRp3pXjot
 2025-09-18 11:20:20        289     3,563.0000  XLON           07002070000137361-E0OXRp3pXlo5
 2025-09-18 11:20:20        403     3,562.0000  XLON           07002070000137043-E0OXRp3pXloe
 2025-09-18 11:22:07        316     3,562.0000  XLON           07002070000138129-E0OXRp3pXnOH
 2025-09-18 11:23:35        365     3,564.0000  XLON           05002050000138794-E0OXRp3pXoU4
 2025-09-18 11:24:34        587     3,564.0000  XLON           07002070000139959-E0OXRp3pXpZI
 2025-09-18 11:24:47        465     3,563.0000  XLON           07002070000138844-E0OXRp3pXpv2
 2025-09-18 11:26:37        20      3,562.0000  XLON           05002050000140788-E0OXRp3pXrlN
 2025-09-18 11:26:37        189     3,562.0000  XLON           05002050000140788-E0OXRp3pXrlI
 2025-09-18 11:26:37        151     3,562.0000  XLON           05002050000139676-E0OXRp3pXrl9
 2025-09-18 11:26:37        437     3,563.0000  XLON           07002070000141053-E0OXRp3pXrjg
 2025-09-18 11:28:19        141     3,566.0000  XLON           07002070000142302-E0OXRp3pXt5k
 2025-09-18 11:28:19        197     3,566.0000  XLON           07002070000142302-E0OXRp3pXt5h
 2025-09-18 11:29:32        367     3,566.0000  XLON           05002050000142847-E0OXRp3pXthA
 2025-09-18 11:29:32        116     3,566.0000  XLON           05002050000142847-E0OXRp3pXthC
 2025-09-18 11:30:14        282     3,564.0000  XLON           05002050000141690-E0OXRp3pXuAv
 2025-09-18 11:30:14        367     3,565.0000  XLON           05002050000141731-E0OXRp3pXu9T
 2025-09-18 11:31:12        274     3,561.0000  XLON           05002050000144007-E0OXRp3pXv2R
 2025-09-18 11:31:23        324     3,560.0000  XLON           07002070000144304-E0OXRp3pXv8t
 2025-09-18 11:32:52        285     3,560.0000  XLON           07002070000145743-E0OXRp3pXvvr
 2025-09-18 11:33:55        363     3,559.0000  XLON           05002050000145477-E0OXRp3pXwKP
 2025-09-18 11:34:43        286     3,562.0000  XLON           05002050000146332-E0OXRp3pXwuK
 2025-09-18 11:35:18        182     3,560.0000  XLON           07002070000146711-E0OXRp3pXx9h
 2025-09-18 11:35:18        312     3,561.0000  XLON           05002050000146286-E0OXRp3pXx8e
 2025-09-18 11:36:43        261     3,562.0000  XLON           07002070000147750-E0OXRp3pXxtX
 2025-09-18 11:38:26        218     3,563.0000  XLON           07002070000148777-E0OXRp3pXymz
 2025-09-18 11:38:32        415     3,562.0000  XLON           07002070000148357-E0OXRp3pXyp9
 2025-09-18 11:39:55        392     3,563.0000  XLON           05002050000149099-E0OXRp3pXzRF
 2025-09-18 11:42:24        538     3,562.0000  XLON           07002070000150236-E0OXRp3pY1MY
 2025-09-18 11:44:40        534     3,565.0000  XLON           05002050000152300-E0OXRp3pY3G8
 2025-09-18 11:45:10        452     3,564.0000  XLON           05002050000151461-E0OXRp3pY3bF
 2025-09-18 11:46:15        614     3,565.0000  XLON           07002070000153651-E0OXRp3pY4Sr
 2025-09-18 11:48:25        432     3,566.0000  XLON           05002050000153920-E0OXRp3pY5a6
 2025-09-18 11:52:06        749     3,565.0000  XLON           05002050000156015-E0OXRp3pY81W
 2025-09-18 11:52:23        91      3,564.0000  XLON           05002050000154270-E0OXRp3pY8AN
 2025-09-18 11:52:23        397     3,564.0000  XLON           07002070000154526-E0OXRp3pY8AL
 2025-09-18 11:53:16        448     3,564.0000  XLON           05002050000154270-E0OXRp3pY8gw
 2025-09-18 11:53:19        525     3,563.0000  XLON           05002050000157265-E0OXRp3pY8jQ
 2025-09-18 11:53:19        201     3,563.0000  XLON           07002070000155629-E0OXRp3pY8jM
 2025-09-18 11:53:55        479     3,562.0000  XLON           07002070000157792-E0OXRp3pY91P
 2025-09-18 11:58:02        757     3,569.0000  XLON           05002050000159882-E0OXRp3pYBdA
 2025-09-18 11:58:11        820     3,567.0000  XLON           07002070000160056-E0OXRp3pYBiL
 2025-09-18 12:00:26        502     3,568.0000  XLON           07002070000161080-E0OXRp3pYD1j
 2025-09-18 12:01:14        593     3,567.0000  XLON           05002050000160676-E0OXRp3pYDjk
 2025-09-18 12:01:15        319     3,566.0000  XLON           07002070000161081-E0OXRp3pYDl4
 2025-09-18 12:01:57        595     3,565.0000  XLON           05002050000161798-E0OXRp3pYE5t
 2025-09-18 12:04:01        403     3,562.0000  XLON           07002070000163297-E0OXRp3pYG54
 2025-09-18 12:04:02        436     3,561.0000  XLON           05002050000162759-E0OXRp3pYG8q
 2025-09-18 12:05:03        462     3,559.0000  XLON           05002050000163596-E0OXRp3pYGlL
 2025-09-18 12:06:20        185     3,560.0000  XLON           05002050000164108-E0OXRp3pYHhu
 2025-09-18 12:06:20        200     3,560.0000  XLON           07002070000164603-E0OXRp3pYHhw
 2025-09-18 12:07:35        422     3,558.0000  XLON           05002050000164399-E0OXRp3pYIOw
 2025-09-18 12:07:35        277     3,558.0000  XLON           07002070000164563-E0OXRp3pYIOu
 2025-09-18 12:09:15        112     3,557.0000  XLON           05002050000165182-E0OXRp3pYJKE
 2025-09-18 12:09:15        159     3,557.0000  XLON           05002050000165182-E0OXRp3pYJKG
 2025-09-18 12:09:15        406     3,558.0000  XLON           07002070000165528-E0OXRp3pYJJg
 2025-09-18 12:10:01        204     3,553.0000  XLON           07002070000166036-E0OXRp3pYJpA
 2025-09-18 12:10:01        434     3,554.0000  XLON           05002050000165943-E0OXRp3pYJmp
 2025-09-18 12:10:01        282     3,555.0000  XLON           05002050000165963-E0OXRp3pYJm0
 2025-09-18 12:10:01        43      3,555.0000  XLON           05002050000165963-E0OXRp3pYJm3
 2025-09-18 12:11:37        1       3,552.0000  XLON           05002050000166921-E0OXRp3pYKsF
 2025-09-18 12:11:37        214     3,552.0000  XLON           05002050000166921-E0OXRp3pYKsH
 2025-09-18 12:13:16        399     3,552.0000  XLON           07002070000167898-E0OXRp3pYLmF
 2025-09-18 12:13:24        205     3,550.0000  XLON           05002050000167695-E0OXRp3pYLyn
 2025-09-18 12:13:24        150     3,550.0000  XLON           07002070000167124-E0OXRp3pYLyl
 2025-09-18 12:13:24        278     3,551.0000  XLON           05002050000166909-E0OXRp3pYLxT
 2025-09-18 12:15:10        283     3,553.0000  XLON           07002070000168852-E0OXRp3pYMwY
 2025-09-18 12:15:48        283     3,552.0000  XLON           05002050000168583-E0OXRp3pYNJs
 2025-09-18 12:16:39        366     3,551.0000  XLON           05002050000169177-E0OXRp3pYNsM
 2025-09-18 12:17:09        79      3,551.0000  XLON           05002050000169177-E0OXRp3pYOBA
 2025-09-18 12:18:20        247     3,551.0000  XLON           05002050000170031-E0OXRp3pYOws
 2025-09-18 12:18:20        160     3,551.0000  XLON           05002050000170031-E0OXRp3pYOww
 2025-09-18 12:18:20        250     3,552.0000  XLON           07002070000170258-E0OXRp3pYOvR
 2025-09-18 12:18:20        188     3,552.0000  XLON           07002070000170258-E0OXRp3pYOvT
 2025-09-18 12:20:07        342     3,548.0000  XLON           05002050000170751-E0OXRp3pYPpU
 2025-09-18 12:20:12        399     3,547.0000  XLON           07002070000170983-E0OXRp3pYPtL
 2025-09-18 12:21:12        4       3,546.0000  XLON           07002070000171723-E0OXRp3pYQTN
 2025-09-18 12:21:26        331     3,547.0000  XLON           05002050000171607-E0OXRp3pYQbY
 2025-09-18 12:22:34        24      3,547.0000  XLON           05002050000171607-E0OXRp3pYR4y
 2025-09-18 12:25:31        67      3,551.0000  XLON           05002050000173463-E0OXRp3pYSVN
 2025-09-18 12:25:47        413     3,550.0000  XLON           07002070000173354-E0OXRp3pYScE
 2025-09-18 12:25:47        413     3,550.0000  XLON           07002070000173354-E0OXRp3pYScG
 2025-09-18 12:25:47        199     3,551.0000  XLON           05002050000173463-E0OXRp3pYSbP
 2025-09-18 12:25:47        244     3,551.0000  XLON           07002070000173672-E0OXRp3pYSbR
 2025-09-18 12:26:18        370     3,550.0000  XLON           05002050000173998-E0OXRp3pYSsw
 2025-09-18 12:28:45        526     3,553.0000  XLON           07002070000175205-E0OXRp3pYTxf
 2025-09-18 12:28:45        60      3,553.0000  XLON           07002070000175205-E0OXRp3pYTxk
 2025-09-18 12:29:22        631     3,552.0000  XLON           05002050000174706-E0OXRp3pYUUk
 2025-09-18 12:30:00        35      3,551.0000  XLON           07002070000175206-E0OXRp3pYV6m
 2025-09-18 12:30:02        236     3,551.0000  XLON           07002070000175206-E0OXRp3pYV8S
 2025-09-18 12:30:20        399     3,550.0000  XLON           05002050000175469-E0OXRp3pYVNQ
 2025-09-18 12:30:20        327     3,549.0000  XLON           07002070000176164-E0OXRp3pYVNa
 2025-09-18 12:31:57        382     3,554.0000  XLON           05002050000179906-E0OXRp3pYXJe
 2025-09-18 12:33:21        516     3,553.0000  XLON           07002070000180915-E0OXRp3pYYXS
 2025-09-18 12:33:28        266     3,551.0000  XLON           05002050000180670-E0OXRp3pYYgH
 2025-09-18 12:33:28        381     3,552.0000  XLON           05002050000179282-E0OXRp3pYYfQ
 2025-09-18 12:35:20        384     3,552.0000  XLON           07002070000182744-E0OXRp3pYanS
 2025-09-18 12:37:22        599     3,554.0000  XLON           05002050000183228-E0OXRp3pYcbF
 2025-09-18 12:38:28        437     3,556.0000  XLON           05002050000184344-E0OXRp3pYdR4
 2025-09-18 12:38:29        306     3,555.0000  XLON           05002050000184345-E0OXRp3pYdV6
 2025-09-18 12:38:29        568     3,555.0000  XLON           07002070000184585-E0OXRp3pYdV8
 2025-09-18 12:40:16        397     3,553.0000  XLON           07002070000185332-E0OXRp3pYemS
 2025-09-18 12:40:24        463     3,552.0000  XLON           05002050000185090-E0OXRp3pYerq
 2025-09-18 12:42:02        411     3,555.0000  XLON           07002070000186258-E0OXRp3pYfyq
 2025-09-18 12:42:52        194     3,555.0000  XLON           07002070000187088-E0OXRp3pYgJc
 2025-09-18 12:43:28        296     3,555.0000  XLON           07002070000187125-E0OXRp3pYgmb
 2025-09-18 12:45:28        675     3,556.0000  XLON           05002050000187830-E0OXRp3pYi1g
 2025-09-18 12:47:05        620     3,556.0000  XLON           05002050000188410-E0OXRp3pYing
 2025-09-18 12:50:31        655     3,556.0000  XLON           07002070000190002-E0OXRp3pYkQN
 2025-09-18 12:50:42        450     3,555.0000  XLON           07002070000187843-E0OXRp3pYkcc
 2025-09-18 12:52:30        721     3,558.0000  XLON           05002050000190913-E0OXRp3pYldC
 2025-09-18 12:54:28        727     3,558.0000  XLON           05002050000191882-E0OXRp3pYn0h
 2025-09-18 12:57:52        147     3,558.0000  XLON           07002070000193850-E0OXRp3pYoru
 2025-09-18 12:57:52        601     3,559.0000  XLON           05002050000193434-E0OXRp3pYorA
 2025-09-18 12:57:52        129     3,559.0000  XLON           05002050000193434-E0OXRp3pYorD
 2025-09-18 12:57:52        150     3,559.0000  XLON           05002050000193634-E0OXRp3pYorH
 2025-09-18 12:57:52        235     3,559.0000  XLON           05002050000193689-E0OXRp3pYorJ
 2025-09-18 12:57:52        249     3,560.0000  XLON           05002050000193504-E0OXRp3pYoqP
 2025-09-18 12:57:52        478     3,560.0000  XLON           05002050000193504-E0OXRp3pYoqR
 2025-09-18 12:57:52        160     3,560.0000  XLON           05002050000193591-E0OXRp3pYoqT
 2025-09-18 12:57:52        166     3,560.0000  XLON           05002050000193629-E0OXRp3pYoqV
 2025-09-18 12:57:55        276     3,558.0000  XLON           07002070000193850-E0OXRp3pYosV
 2025-09-18 12:57:56        215     3,558.0000  XLON           05002050000194186-E0OXRp3pYoxr
 2025-09-18 13:00:36        756     3,560.0000  XLON           05002050000194999-E0OXRp3pYqY3
 2025-09-18 13:01:25        918     3,561.0000  XLON           07002070000196570-E0OXRp3pYrAk
 2025-09-18 13:02:10        749     3,560.0000  XLON           05002050000196378-E0OXRp3pYrcU
 2025-09-18 13:02:10        237     3,560.0000  XLON           05002050000196378-E0OXRp3pYrcX
 2025-09-18 13:03:30        473     3,561.0000  XLON           05002050000197697-E0OXRp3pYseJ
 2025-09-18 13:03:30        30      3,561.0000  XLON           05002050000197697-E0OXRp3pYseM
 2025-09-18 13:05:22        589     3,562.0000  XLON           05002050000198986-E0OXRp3pYu1e
 2025-09-18 13:07:03        368     3,564.0000  XLON           05002050000200264-E0OXRp3pYvSU
 2025-09-18 13:07:03        400     3,564.0000  XLON           05002050000200264-E0OXRp3pYvSX
 2025-09-18 13:08:08        603     3,567.0000  XLON           05002050000200931-E0OXRp3pYwHY
 2025-09-18 13:08:08        448     3,567.0000  XLON           07002070000201040-E0OXRp3pYwHW
 2025-09-18 13:08:08        224     3,567.0000  XLON           07002070000201081-E0OXRp3pYwHa
 2025-09-18 13:09:54        683     3,566.0000  XLON           05002050000201963-E0OXRp3pYxYd
 2025-09-18 13:11:48        269     3,565.0000  XLON           07002070000200683-E0OXRp3pYyns
 2025-09-18 13:11:52        186     3,565.0000  XLON           07002070000200683-E0OXRp3pYyqJ
 2025-09-18 13:11:56        578     3,564.0000  XLON           07002070000202098-E0OXRp3pYyxM
 2025-09-18 13:11:57        167     3,563.0000  XLON           05002050000203188-E0OXRp3pYz0c
 2025-09-18 13:11:57        375     3,563.0000  XLON           05002050000203188-E0OXRp3pYz0e
 2025-09-18 13:13:55        582     3,563.0000  XLON           07002070000204523-E0OXRp3pZ0Wo
 2025-09-18 13:15:27        565     3,563.0000  XLON           05002050000204850-E0OXRp3pZ1OK
 2025-09-18 13:16:28        551     3,563.0000  XLON           05002050000205808-E0OXRp3pZ1qI
 2025-09-18 13:16:28        114     3,563.0000  XLON           05002050000205808-E0OXRp3pZ1qK
 2025-09-18 13:17:52        500     3,563.0000  XLON           07002070000206920-E0OXRp3pZ2ba
 2025-09-18 13:18:32        152     3,566.0000  XLON           05002050000207086-E0OXRp3pZ36C
 2025-09-18 13:19:04        684     3,568.0000  XLON           05002050000207407-E0OXRp3pZ3m2
 2025-09-18 13:19:10        49      3,567.0000  XLON           07002070000207585-E0OXRp3pZ3re
 2025-09-18 13:19:10        142     3,567.0000  XLON           07002070000207585-E0OXRp3pZ3rW
 2025-09-18 13:20:56        307     3,569.0000  XLON           05002050000207913-E0OXRp3pZ5M5
 2025-09-18 13:20:56        273     3,569.0000  XLON           05002050000207913-E0OXRp3pZ5Lz
 2025-09-18 13:20:56        738     3,570.0000  XLON           05002050000208087-E0OXRp3pZ5LU
 2025-09-18 13:23:54        741     3,570.0000  XLON           07002070000210246-E0OXRp3pZ7Oy
 2025-09-18 13:24:18        635     3,570.0000  XLON           05002050000210394-E0OXRp3pZ7hg
 2025-09-18 13:26:34        664     3,569.0000  XLON           07002070000210774-E0OXRp3pZ9Pf
 2025-09-18 13:26:34        664     3,570.0000  XLON           05002050000211171-E0OXRp3pZ9P0
 2025-09-18 13:26:34        174     3,570.0000  XLON           07002070000211757-E0OXRp3pZ9P4
 2025-09-18 13:27:52        838     3,568.0000  XLON           05002050000211569-E0OXRp3pZAJl
 2025-09-18 13:28:16        225     3,566.0000  XLON           05002050000211916-E0OXRp3pZAaV
 2025-09-18 13:28:16        469     3,566.0000  XLON           07002070000212086-E0OXRp3pZAaX
 2025-09-18 13:28:16        636     3,566.0000  XLON           07002070000212835-E0OXRp3pZAab
 2025-09-18 13:29:32        539     3,566.0000  XLON           05002050000213775-E0OXRp3pZBUK
 2025-09-18 13:29:45        636     3,565.0000  XLON           05002050000213760-E0OXRp3pZBhz
 2025-09-18 13:29:59        103     3,563.0000  XLON           07002070000213124-E0OXRp3pZC04
 2025-09-18 13:29:59        451     3,563.0000  XLON           07002070000213124-E0OXRp3pZC06
 2025-09-18 13:30:01        1,502   3,561.0000  XLON           05002050000214360-E0OXRp3pZCE7
 2025-09-18 13:30:01        1,001   3,562.0000  XLON           07002070000214521-E0OXRp3pZCCa
 2025-09-18 13:31:19        100     3,557.0000  XLON           05002050000217018-E0OXRp3pZFOP
 2025-09-18 13:31:19        926     3,557.0000  XLON           05002050000217018-E0OXRp3pZFOR
 2025-09-18 13:32:38        231     3,567.0000  XLON           07002070000218953-E0OXRp3pZI0z
 2025-09-18 13:32:38        203     3,567.0000  XLON           05002050000218781-E0OXRp3pZI1A
 2025-09-18 13:32:38        607     3,567.0000  XLON           07002070000218953-E0OXRp3pZI18
 2025-09-18 13:32:38        524     3,567.0000  XLON           05002050000218837-E0OXRp3pZI1I
 2025-09-18 13:32:38        296     3,567.0000  XLON           07002070000219005-E0OXRp3pZI1K
 2025-09-18 13:33:00        8       3,565.0000  XLON           07002070000219888-E0OXRp3pZIhd
 2025-09-18 13:33:00        783     3,565.0000  XLON           07002070000219888-E0OXRp3pZIhf
 2025-09-18 13:33:00        935     3,566.0000  XLON           05002050000219702-E0OXRp3pZIgk
 2025-09-18 13:33:02        107     3,564.0000  XLON           05002050000219703-E0OXRp3pZIqa
 2025-09-18 13:33:02        828     3,564.0000  XLON           05002050000219703-E0OXRp3pZIqe
 2025-09-18 13:34:37        3       3,564.0000  XLON           07002070000222237-E0OXRp3pZLGu
 2025-09-18 13:34:37        8       3,564.0000  XLON           07002070000222237-E0OXRp3pZLGw
 2025-09-18 13:34:37        516     3,564.0000  XLON           07002070000222237-E0OXRp3pZLGy
 2025-09-18 13:34:58        200     3,563.0000  XLON           05002050000222059-E0OXRp3pZLfC
 2025-09-18 13:34:58        91      3,563.0000  XLON           05002050000222059-E0OXRp3pZLf5
 2025-09-18 13:35:00        275     3,563.0000  XLON           05002050000222059-E0OXRp3pZLhx
 2025-09-18 13:35:00        14      3,563.0000  XLON           05002050000222059-E0OXRp3pZLhz
 2025-09-18 13:35:36        100     3,562.0000  XLON           07002070000222238-E0OXRp3pZMf4
 2025-09-18 13:35:36        480     3,562.0000  XLON           07002070000222238-E0OXRp3pZMf6
 2025-09-18 13:36:18        569     3,563.0000  XLON           05002050000224150-E0OXRp3pZNlz
 2025-09-18 13:38:06        875     3,563.0000  XLON           05002050000225804-E0OXRp3pZQEu
 2025-09-18 13:38:06        59      3,563.0000  XLON           07002070000225928-E0OXRp3pZQEs
 2025-09-18 13:38:06        108     3,563.0000  XLON           07002070000225928-E0OXRp3pZQDg
 2025-09-18 13:38:06        24      3,563.0000  XLON           07002070000225928-E0OXRp3pZQDY
 2025-09-18 13:38:06        100     3,563.0000  XLON           07002070000225928-E0OXRp3pZQDN
 2025-09-18 13:38:06        100     3,563.0000  XLON           07002070000225928-E0OXRp3pZQDJ
 2025-09-18 13:38:06        100     3,563.0000  XLON           07002070000225928-E0OXRp3pZQDE
 2025-09-18 13:38:06        147     3,563.0000  XLON           07002070000225928-E0OXRp3pZQCk
 2025-09-18 13:38:06        100     3,563.0000  XLON           07002070000225928-E0OXRp3pZQCo
 2025-09-18 13:38:06        200     3,563.0000  XLON           07002070000225928-E0OXRp3pZQCs
 2025-09-18 13:38:06        140     3,563.0000  XLON           07002070000225928-E0OXRp3pZQCz
 2025-09-18 13:39:43        153     3,565.0000  XLON           07002070000227778-E0OXRp3pZSOI
 2025-09-18 13:39:43        276     3,565.0000  XLON           07002070000227778-E0OXRp3pZSOL
 2025-09-18 13:39:43        862     3,566.0000  XLON           05002050000227620-E0OXRp3pZSNT
 2025-09-18 13:40:25        729     3,564.0000  XLON           05002050000227621-E0OXRp3pZTIn
 2025-09-18 13:41:58        516     3,562.0000  XLON           05002050000229438-E0OXRp3pZVCB
 2025-09-18 13:41:58        68      3,562.0000  XLON           05002050000229438-E0OXRp3pZVBY
 2025-09-18 13:41:58        700     3,563.0000  XLON           05002050000230103-E0OXRp3pZVAY
 2025-09-18 13:42:30        584     3,561.0000  XLON           07002070000230239-E0OXRp3pZWb8
 2025-09-18 13:42:52        642     3,561.0000  XLON           05002050000231273-E0OXRp3pZXAS
 2025-09-18 13:43:59        803     3,560.0000  XLON           07002070000231443-E0OXRp3pZZCt
 2025-09-18 13:44:36        628     3,559.0000  XLON           05002050000233042-E0OXRp3pZa6P
 2025-09-18 13:45:26        225     3,559.0000  XLON           05002050000234003-E0OXRp3pZbLz
 2025-09-18 13:45:26        559     3,560.0000  XLON           07002070000234153-E0OXRp3pZbKb
 2025-09-18 13:46:17        19      3,557.0000  XLON           05002050000234919-E0OXRp3pZccy
 2025-09-18 13:46:17        842     3,557.0000  XLON           05002050000234919-E0OXRp3pZcd0
 2025-09-18 13:46:17        411     3,558.0000  XLON           07002070000233183-E0OXRp3pZcaz
 2025-09-18 13:46:17        306     3,558.0000  XLON           07002070000235085-E0OXRp3pZcb3
 2025-09-18 13:47:52        135     3,559.0000  XLON           07002070000236826-E0OXRp3pZezE
 2025-09-18 13:47:53        67      3,559.0000  XLON           07002070000236826-E0OXRp3pZezS
 2025-09-18 13:48:50        465     3,564.0000  XLON           05002050000237335-E0OXRp3pZgIo
 2025-09-18 13:49:25        423     3,564.0000  XLON           05002050000237819-E0OXRp3pZhQG
 2025-09-18 13:49:25        240     3,564.0000  XLON           07002070000237924-E0OXRp3pZhQE
 2025-09-18 13:49:30        22      3,564.0000  XLON           05002050000238283-E0OXRp3pZhn7
 2025-09-18 13:49:30        66      3,564.0000  XLON           05002050000238283-E0OXRp3pZhn9
 2025-09-18 13:49:30        66      3,564.0000  XLON           05002050000238283-E0OXRp3pZhnB
 2025-09-18 13:49:30        392     3,564.0000  XLON           05002050000238283-E0OXRp3pZhnD
 2025-09-18 13:49:53        691     3,564.0000  XLON           05002050000238382-E0OXRp3pZiDx
 2025-09-18 13:51:30        917     3,566.0000  XLON           07002070000240435-E0OXRp3pZkd4
 2025-09-18 13:51:31        403     3,565.0000  XLON           05002050000240284-E0OXRp3pZke6
 2025-09-18 13:51:31        917     3,565.0000  XLON           07002070000240244-E0OXRp3pZke2
 2025-09-18 13:51:31        292     3,565.0000  XLON           07002070000240436-E0OXRp3pZke8
 2025-09-18 13:53:04        818     3,566.0000  XLON           07002070000241692-E0OXRp3pZmic
 2025-09-18 13:53:12        701     3,565.0000  XLON           05002050000241569-E0OXRp3pZmol
 2025-09-18 13:54:13        48      3,562.0000  XLON           05002050000242089-E0OXRp3pZo49
 2025-09-18 13:54:13        209     3,562.0000  XLON           05002050000242089-E0OXRp3pZo4B
 2025-09-18 13:54:58        47      3,561.0000  XLON           05002050000243203-E0OXRp3pZp4r
 2025-09-18 13:54:58        619     3,561.0000  XLON           05002050000243203-E0OXRp3pZp4t
 2025-09-18 13:55:12        423     3,560.0000  XLON           07002070000243322-E0OXRp3pZpMp
 2025-09-18 13:55:12        132     3,560.0000  XLON           07002070000243322-E0OXRp3pZpMn
 2025-09-18 13:55:19        444     3,559.0000  XLON           05002050000243748-E0OXRp3pZpX5
 2025-09-18 13:56:51        400     3,561.0000  XLON           05002050000245194-E0OXRp3pZr3M
 2025-09-18 13:56:51        202     3,561.0000  XLON           05002050000245194-E0OXRp3pZr3U
 2025-09-18 13:57:01        656     3,560.0000  XLON           05002050000244769-E0OXRp3pZrEL
 2025-09-18 13:59:17        87      3,560.0000  XLON           07002070000247623-E0OXRp3pZtj1
 2025-09-18 14:00:40        974     3,561.0000  XLON           05002050000249483-E0OXRp3pZvGF
 2025-09-18 14:01:59        976     3,566.0000  XLON           05002050000250567-E0OXRp3pZwWi
 2025-09-18 14:02:31        24      3,565.0000  XLON           07002070000250184-E0OXRp3pZxF6
 2025-09-18 14:02:31        863     3,565.0000  XLON           07002070000250184-E0OXRp3pZxF8
 2025-09-18 14:02:32        910     3,564.0000  XLON           07002070000250093-E0OXRp3pZxHH
 2025-09-18 14:02:32        174     3,564.0000  XLON           07002070000251074-E0OXRp3pZxHN
 2025-09-18 14:04:18        776     3,568.0000  XLON           05002050000252600-E0OXRp3pZzMP
 2025-09-18 14:04:18        92      3,568.0000  XLON           05002050000252600-E0OXRp3pZzMR
 2025-09-18 14:04:40        1,245   3,568.0000  XLON           05002050000252911-E0OXRp3pZzeR
 2025-09-18 14:04:56        133     3,566.0000  XLON           05002050000252601-E0OXRp3pZzsf
 2025-09-18 14:04:56        199     3,566.0000  XLON           05002050000252601-E0OXRp3pZzsc
 2025-09-18 14:04:56        103     3,566.0000  XLON           05002050000252601-E0OXRp3pZzsX
 2025-09-18 14:04:56        1,136   3,567.0000  XLON           07002070000252024-E0OXRp3pZzqy
 2025-09-18 14:04:56        375     3,567.0000  XLON           07002070000252987-E0OXRp3pZzr4
 2025-09-18 14:06:54        493     3,566.0000  XLON           05002050000254786-E0OXRp3pa2D8
 2025-09-18 14:06:54        50      3,566.0000  XLON           05002050000254786-E0OXRp3pa2D6
 2025-09-18 14:07:34        427     3,565.0000  XLON           05002050000254626-E0OXRp3pa3A6
 2025-09-18 14:08:28        103     3,566.0000  XLON           07002070000256478-E0OXRp3pa49O
 2025-09-18 14:08:28        91      3,566.0000  XLON           07002070000256478-E0OXRp3pa49Q
 2025-09-18 14:09:22        213     3,565.0000  XLON           05002050000256068-E0OXRp3pa4uB
 2025-09-18 14:09:55        206     3,565.0000  XLON           05002050000257662-E0OXRp3pa5iv
 2025-09-18 14:09:55        360     3,565.0000  XLON           05002050000257662-E0OXRp3pa5ix
 2025-09-18 14:52:34        585     3,544.0000  XLON           05002050000291619-E0OXRp3pav9L
 2025-09-18 14:53:14        344     3,543.0000  XLON           07002070000291791-E0OXRp3pavz5

 

 

 

 

 

 

 

 

 

 

 

 

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  POSSFEFMAEISEEU