REG - Serco Group PLC - Transaction in Own Shares

SercoAnnouncement

13/08/2024 07:00

For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20240813:nRSM1448Aa&default-theme=true

RNS Number : 1448A  Serco Group PLC  13 August 2024

Serco Group plc

Legal Entity Identifier: 549300PT2CIHYN5GWJ21

Transactions in own shares

Serco Group plc (the 'Company') announces the purchase of 498,129 ordinary
shares of 2 pence each (the 'Ordinary Shares') through J.P. Morgan
Securities plc on 12 August 2024.

The Company intends to hold all of the purchased Ordinary Shares in treasury.

Since the announcement of the share buyback programme on 29 February
2024 (the 'Programme'), the Company has purchased a total of 41,196,276
Ordinary Shares.

Following the transactions referred to in this announcement, the Company
holds 17,939,070 Ordinary Shares in treasury and has 1,062,349,690 Ordinary
Shares in issue (excluding treasury shares). The total number of Ordinary
Shares with voting rights will be 1,062,349,690 which may be used by
shareholders as the denominator for the calculations by which they will
determine if they are required to notify their interest in, or a change to
their interest in, the Company under the Financial Conduct
Authority's Disclosure Guidance and Transparency Rules.

The table below contains detailed information about the purchases referred to
above.

Schedule of Purchases

 Shares purchased:   Serco Group plc (ISIN: GB0007973794)
 Date of purchases:  12 August 2024
 Investment firm:    J.P. Morgan Securities plc

Aggregate information:

 Venue                  Aggregated number of ordinary shares purchased  Volume-weighted average price per share (£)   Lowest price per share (£)   Highest price per share (£)
 London Stock Exchange  498,129                                         1.6874                                        1.6790                       1.7010

In accordance with Article 5(1)(b) of Regulation (EU) No. 596/2014 (as
incorporated into UK domestic law by the European Union (Withdrawal) Act 2018)
(the Market Abuse Regulation) detailed information about the individual
purchases can be seen below.

Individual Transactions:

 Transaction Date and Time  Volume  Price (GBp)  Platform  Transaction Reference Number
 12-Aug-2024 08:05:32       590     170.1000     XLON      05002050000002723-E0Jpw8i6hIhm20240812
 12-Aug-2024 08:05:32       468     170.1000     XLON      05002050000002723-E0Jpw8i6hIho20240812
 12-Aug-2024 08:05:32       723     170.1000     XLON      05002050000002723-E0Jpw8i6hIhq20240812
 12-Aug-2024 08:06:42       898     170.1000     XLON      05002050000002812-E0Jpw8i6hKU220240812
 12-Aug-2024 08:06:42       394     169.7000     XLON      05002050000002562-E0Jpw8i6hKUP20240812
 12-Aug-2024 08:06:42       29      170.1000     XLON      05002050000002812-E0Jpw8i6hKTy20240812
 12-Aug-2024 08:06:42       957     170.1000     XLON      05002050000002812-E0Jpw8i6hKU020240812
 12-Aug-2024 08:06:42       394     169.7000     XLON      05002050000002562-E0Jpw8i6hKUR20240812
 12-Aug-2024 08:06:44       967     169.5000     XLON      05002050000002537-E0Jpw8i6hKVm20240812
 12-Aug-2024 08:14:38       689     169.9000     XLON      07002070000003390-E0Jpw8i6hXnh20240812
 12-Aug-2024 08:14:38       939     169.8000     XLON      05002050000003192-E0Jpw8i6hXnj20240812
 12-Aug-2024 08:16:27       744     169.8000     XLON      07002070000003599-E0Jpw8i6haY220240812
 12-Aug-2024 08:16:33       998     169.7000     XLON      07002070000003498-E0Jpw8i6haqb20240812
 12-Aug-2024 08:16:35       527     169.7000     XLON      07002070000003668-E0Jpw8i6hauY20240812
 12-Aug-2024 08:16:35       7       169.7000     XLON      07002070000003668-E0Jpw8i6haua20240812
 12-Aug-2024 08:17:53       786     169.7000     XLON      07002070000003768-E0Jpw8i6hca920240812
 12-Aug-2024 08:29:03       751     169.8000     XLON      07002070000004345-E0Jpw8i6hpxM20240812
 12-Aug-2024 08:29:38       781     169.8000     XLON      07002070000004371-E0Jpw8i6hqfI20240812
 12-Aug-2024 08:30:20       811     169.8000     XLON      07002070000004431-E0Jpw8i6hs4l20240812
 12-Aug-2024 08:31:06       770     169.6000     XLON      07002070000004262-E0Jpw8i6htCq20240812
 12-Aug-2024 08:31:11       33      169.6000     XLON      05002050000004430-E0Jpw8i6htKZ20240812
 12-Aug-2024 08:31:11       916     169.6000     XLON      05002050000004430-E0Jpw8i6htKb20240812
 12-Aug-2024 08:32:53       967     169.6000     XLON      07002070000004587-E0Jpw8i6hv7p20240812
 12-Aug-2024 08:34:32       1037    169.6000     XLON      05002050000004613-E0Jpw8i6hx1A20240812
 12-Aug-2024 08:36:12       969     169.6000     XLON      05002050000004709-E0Jpw8i6hzYC20240812
 12-Aug-2024 08:39:31       782     169.7000     XLON      05002050000004844-E0Jpw8i6i33920240812
 12-Aug-2024 08:40:32       778     169.7000     XLON      07002070000004963-E0Jpw8i6i4W620240812
 12-Aug-2024 09:09:08       884     169.5000     XLON      05002050000006739-E0Jpw8i6iUxm20240812
 12-Aug-2024 09:10:40       962     169.5000     XLON      07002070000006932-E0Jpw8i6iWFk20240812
 12-Aug-2024 09:12:11       806     169.5000     XLON      05002050000007173-E0Jpw8i6iXnj20240812
 12-Aug-2024 09:12:11       4       169.5000     XLON      05002050000007173-E0Jpw8i6iXnf20240812
 12-Aug-2024 09:13:34       652     169.8000     XLON      07002070000007177-E0Jpw8i6iYpk20240812
 12-Aug-2024 09:13:34       7       169.8000     XLON      07002070000007177-E0Jpw8i6iYpM20240812
 12-Aug-2024 09:13:34       381     169.8000     XLON      07002070000007177-E0Jpw8i6iYpF20240812
 12-Aug-2024 09:14:32       649     169.8000     XLON      05002050000007313-E0Jpw8i6iZSp20240812
 12-Aug-2024 09:14:32       466     169.8000     XLON      05002050000007313-E0Jpw8i6iZSn20240812
 12-Aug-2024 09:16:12       515     169.7000     XLON      05002050000007446-E0Jpw8i6iaqe20240812
 12-Aug-2024 09:16:12       1261    169.7000     XLON      05002050000007446-E0Jpw8i6iaqg20240812
 12-Aug-2024 09:17:52       271     169.7000     XLON      07002070000007495-E0Jpw8i6icSS20240812
 12-Aug-2024 09:18:30       923     169.5000     XLON      05002050000007212-E0Jpw8i6id6I20240812
 12-Aug-2024 09:27:01       533     169.5000     XLON      07002070000007794-E0Jpw8i6ikdU20240812
 12-Aug-2024 09:27:01       692     169.5000     XLON      07002070000007794-E0Jpw8i6ikdW20240812
 12-Aug-2024 09:27:51       36      169.4000     XLON      07002070000008197-E0Jpw8i6ilDj20240812
 12-Aug-2024 09:27:51       22      169.4000     XLON      07002070000008197-E0Jpw8i6ilDh20240812
 12-Aug-2024 09:29:18       1192    169.4000     XLON      07002070000008242-E0Jpw8i6imC520240812
 12-Aug-2024 09:29:18       133     169.4000     XLON      07002070000008242-E0Jpw8i6imC320240812
 12-Aug-2024 09:29:31       1257    169.3000     XLON      05002050000008368-E0Jpw8i6imMj20240812
 12-Aug-2024 09:30:05       963     169.2000     XLON      05002050000007874-E0Jpw8i6in2V20240812
 12-Aug-2024 09:34:06       803     169.0000     XLON      07002070000008378-E0Jpw8i6iqaQ20240812
 12-Aug-2024 09:34:06       401     169.0000     XLON      07002070000008378-E0Jpw8i6iqaS20240812
 12-Aug-2024 09:40:31       935     168.7000     XLON      07002070000008882-E0Jpw8i6ivrb20240812
 12-Aug-2024 09:42:52       348     168.7000     XLON      07002070000009001-E0Jpw8i6ixhw20240812
 12-Aug-2024 09:47:52       298     168.8000     XLON      07002070000009304-E0Jpw8i6j2bq20240812
 12-Aug-2024 09:47:52       858     168.8000     XLON      07002070000009304-E0Jpw8i6j2bu20240812
 12-Aug-2024 09:47:52       17      168.8000     XLON      07002070000009304-E0Jpw8i6j2bs20240812
 12-Aug-2024 09:55:15       1127    168.5000     XLON      05002050000009606-E0Jpw8i6jAFt20240812
 12-Aug-2024 09:57:12       11      168.3000     XLON      05002050000009973-E0Jpw8i6jBlX20240812
 12-Aug-2024 09:57:12       26      168.3000     XLON      05002050000009973-E0Jpw8i6jBlV20240812
 12-Aug-2024 09:57:52       39      168.3000     XLON      05002050000010006-E0Jpw8i6jC9a20240812
 12-Aug-2024 09:57:52       7       168.3000     XLON      05002050000010006-E0Jpw8i6jC9Y20240812
 12-Aug-2024 09:59:32       1069    168.3000     XLON      07002070000010077-E0Jpw8i6jDyj20240812
 12-Aug-2024 09:59:32       1       168.3000     XLON      07002070000010077-E0Jpw8i6jDyh20240812
 12-Aug-2024 10:14:31       232     168.4000     XLON      07002070000010984-E0Jpw8i6jPFz20240812
 12-Aug-2024 10:17:11       309     168.4000     XLON      07002070000011121-E0Jpw8i6jQrU20240812
 12-Aug-2024 10:18:51       920     168.4000     XLON      07002070000011217-E0Jpw8i6jRhT20240812
 12-Aug-2024 10:18:51       86      168.4000     XLON      07002070000011217-E0Jpw8i6jRhP20240812
 12-Aug-2024 10:18:51       307     168.4000     XLON      07002070000011217-E0Jpw8i6jRhR20240812
 12-Aug-2024 10:19:31       148     168.3000     XLON      07002070000011253-E0Jpw8i6jSNK20240812
 12-Aug-2024 10:19:31       77      168.3000     XLON      07002070000011253-E0Jpw8i6jSNI20240812
 12-Aug-2024 10:20:31       307     168.4000     XLON      05002050000011354-E0Jpw8i6jSu120240812
 12-Aug-2024 10:20:31       72      168.4000     XLON      05002050000011354-E0Jpw8i6jStz20240812
 12-Aug-2024 10:23:51       95      168.4000     XLON      07002070000011474-E0Jpw8i6jV9520240812
 12-Aug-2024 10:24:31       302     168.4000     XLON      05002050000011553-E0Jpw8i6jVi620240812
 12-Aug-2024 10:25:31       14      168.4000     XLON      05002050000011605-E0Jpw8i6jWCX20240812
 12-Aug-2024 10:25:31       284     168.4000     XLON      05002050000011605-E0Jpw8i6jWCZ20240812
 12-Aug-2024 10:26:11       100     168.4000     XLON      05002050000011658-E0Jpw8i6jWcO20240812
 12-Aug-2024 10:26:11       294     168.4000     XLON      05002050000011658-E0Jpw8i6jWcQ20240812
 12-Aug-2024 10:27:11       102     168.4000     XLON      05002050000011705-E0Jpw8i6jX8y20240812
 12-Aug-2024 10:27:11       100     168.4000     XLON      05002050000011705-E0Jpw8i6jX9220240812
 12-Aug-2024 10:27:11       298     168.4000     XLON      05002050000011705-E0Jpw8i6jX9020240812
 12-Aug-2024 10:27:51       154     168.3000     XLON      05002050000011750-E0Jpw8i6jXff20240812
 12-Aug-2024 10:27:51       1300    168.3000     XLON      05002050000011750-E0Jpw8i6jXfd20240812
 12-Aug-2024 10:27:51       100     168.3000     XLON      05002050000011750-E0Jpw8i6jXfb20240812
 12-Aug-2024 10:29:31       302     168.3000     XLON      07002070000011856-E0Jpw8i6jZBv20240812
 12-Aug-2024 10:29:31       302     168.3000     XLON      07002070000011856-E0Jpw8i6jZBx20240812
 12-Aug-2024 10:30:31       302     168.3000     XLON      05002050000011932-E0Jpw8i6ja1320240812
 12-Aug-2024 10:47:11       872     168.3000     XLON      05002050000012892-E0Jpw8i6jl4e20240812
 12-Aug-2024 10:47:36       1394    168.2000     XLON      05002050000012838-E0Jpw8i6jlPb20240812
 12-Aug-2024 10:49:31       168     168.1000     XLON      05002050000013059-E0Jpw8i6jmQ820240812
 12-Aug-2024 10:49:31       200     168.1000     XLON      05002050000013059-E0Jpw8i6jmQA20240812
 12-Aug-2024 10:51:02       100     168.1000     XLON      07002070000013019-E0Jpw8i6jnBV20240812
 12-Aug-2024 11:07:51       300     168.2000     XLON      05002050000014112-E0Jpw8i6jwUi20240812
 12-Aug-2024 11:12:41       1072    168.3000     XLON      07002070000014305-E0Jpw8i6jz5I20240812
 12-Aug-2024 11:12:51       300     168.3000     XLON      07002070000014337-E0Jpw8i6jzHu20240812
 12-Aug-2024 11:17:31       222     168.3000     XLON      07002070000014337-E0Jpw8i6k2L520240812
 12-Aug-2024 11:17:31       749     168.3000     XLON      07002070000014337-E0Jpw8i6k2L720240812
 12-Aug-2024 11:17:51       1914    168.3000     XLON      05002050000014664-E0Jpw8i6k2T720240812
 12-Aug-2024 11:19:31       894     168.2000     XLON      05002050000014269-E0Jpw8i6k3Ft20240812
 12-Aug-2024 11:19:31       248     168.3000     XLON      05002050000014749-E0Jpw8i6k3Fk20240812
 12-Aug-2024 11:19:31       116     168.3000     XLON      05002050000014749-E0Jpw8i6k3Fg20240812
 12-Aug-2024 11:19:31       200     168.3000     XLON      05002050000014749-E0Jpw8i6k3Fi20240812
 12-Aug-2024 11:19:31       1530    168.3000     XLON      05002050000014749-E0Jpw8i6k3Fm20240812
 12-Aug-2024 11:29:31       761     168.5000     XLON      05002050000015221-E0Jpw8i6k7z720240812
 12-Aug-2024 11:29:31       570     168.5000     XLON      05002050000015221-E0Jpw8i6k7z520240812
 12-Aug-2024 11:31:11       266     168.5000     XLON      07002070000015311-E0Jpw8i6k9Ie20240812
 12-Aug-2024 11:31:11       760     168.5000     XLON      07002070000015311-E0Jpw8i6k9Ic20240812
 12-Aug-2024 11:45:00       1036    168.5000     XLON      05002050000015792-E0Jpw8i6kFKB20240812
 12-Aug-2024 11:46:11       278     168.5000     XLON      07002070000016004-E0Jpw8i6kGEZ20240812
 12-Aug-2024 11:47:13       157     168.7000     XLON      07002070000016078-E0Jpw8i6kGvI20240812
 12-Aug-2024 11:51:09       1426    168.7000     XLON      05002050000016070-E0Jpw8i6kITD20240812
 12-Aug-2024 11:51:09       1318    168.5000     XLON      05002050000015997-E0Jpw8i6kIU320240812
 12-Aug-2024 12:00:46       1295    168.6000     XLON      05002050000016529-E0Jpw8i6kMQ920240812
 12-Aug-2024 12:02:11       480     168.6000     XLON      07002070000016737-E0Jpw8i6kNTY20240812
 12-Aug-2024 12:02:11       868     168.6000     XLON      07002070000016737-E0Jpw8i6kNTW20240812
 12-Aug-2024 12:02:51       300     168.7000     XLON      05002050000016769-E0Jpw8i6kNpj20240812
 12-Aug-2024 12:25:18       927     168.9000     XLON      07002070000017782-E0Jpw8i6kaCW20240812
 12-Aug-2024 12:26:43       933     168.9000     XLON      07002070000017996-E0Jpw8i6kbHj20240812
 12-Aug-2024 12:27:12       884     168.8000     XLON      05002050000018123-E0Jpw8i6kbri20240812
 12-Aug-2024 12:27:52       1       168.8000     XLON      05002050000018191-E0Jpw8i6kcGO20240812
 12-Aug-2024 12:28:52       5       168.8000     XLON      05002050000018238-E0Jpw8i6kcfe20240812
 12-Aug-2024 12:29:43       1510    168.8000     XLON      05002050000018238-E0Jpw8i6kd8E20240812
 12-Aug-2024 12:29:44       1298    168.7000     XLON      05002050000017789-E0Jpw8i6kd8o20240812
 12-Aug-2024 12:32:14       6       168.7000     XLON      05002050000018447-E0Jpw8i6kf9N20240812
 12-Aug-2024 12:33:42       42      168.7000     XLON      05002050000018447-E0Jpw8i6kfjc20240812
 12-Aug-2024 12:34:07       887     168.7000     XLON      05002050000018447-E0Jpw8i6kfuW20240812
 12-Aug-2024 12:34:31       1743    168.7000     XLON      05002050000018562-E0Jpw8i6kg3R20240812
 12-Aug-2024 12:36:11       1494    168.7000     XLON      05002050000018656-E0Jpw8i6khF120240812
 12-Aug-2024 12:37:51       1743    168.7000     XLON      05002050000018745-E0Jpw8i6kiBA20240812
 12-Aug-2024 12:39:31       1598    168.8000     XLON      05002050000018835-E0Jpw8i6kjEj20240812
 12-Aug-2024 12:41:11       227     168.8000     XLON      07002070000018941-E0Jpw8i6kk5C20240812
 12-Aug-2024 12:41:11       97      168.8000     XLON      07002070000018941-E0Jpw8i6kk5E20240812
 12-Aug-2024 12:41:13       266     168.8000     XLON      05002050000018927-E0Jpw8i6kk5f20240812
 12-Aug-2024 12:44:46       1474    168.6000     XLON      07002070000019050-E0Jpw8i6kloU20240812
 12-Aug-2024 12:53:35       957     168.6000     XLON      05002050000019464-E0Jpw8i6kqNV20240812
 12-Aug-2024 12:59:23       1132    168.6000     XLON      07002070000019683-E0Jpw8i6ktYZ20240812
 12-Aug-2024 12:59:31       2400    168.6000     XLON      07002070000020002-E0Jpw8i6ktdt20240812
 12-Aug-2024 12:59:31       674     168.6000     XLON      07002070000020002-E0Jpw8i6ktdv20240812
 12-Aug-2024 13:01:11       460     168.6000     XLON      07002070000020130-E0Jpw8i6kuaH20240812
 12-Aug-2024 13:01:11       574     168.6000     XLON      07002070000020130-E0Jpw8i6kuaJ20240812
 12-Aug-2024 13:02:51       423     168.6000     XLON      07002070000020243-E0Jpw8i6kwAX20240812
 12-Aug-2024 13:02:51       1219    168.6000     XLON      07002070000020243-E0Jpw8i6kwAV20240812
 12-Aug-2024 13:04:31       800     168.5000     XLON      07002070000020342-E0Jpw8i6kxUC20240812
 12-Aug-2024 13:04:31       9       168.5000     XLON      07002070000020342-E0Jpw8i6kxUA20240812
 12-Aug-2024 13:06:11       48      168.5000     XLON      07002070000020422-E0Jpw8i6kyMr20240812
 12-Aug-2024 13:06:11       16      168.5000     XLON      07002070000020422-E0Jpw8i6kyMt20240812
 12-Aug-2024 13:06:11       274     168.5000     XLON      07002070000020422-E0Jpw8i6kyMv20240812
 12-Aug-2024 13:06:11       968     168.5000     XLON      07002070000020422-E0Jpw8i6kyMx20240812
 12-Aug-2024 13:15:41       1209    168.5000     XLON      07002070000020777-E0Jpw8i6l3sU20240812
 12-Aug-2024 13:15:41       293     168.5000     XLON      07002070000020777-E0Jpw8i6l3sW20240812
 12-Aug-2024 13:19:45       311     168.5000     XLON      07002070000020979-E0Jpw8i6l63q20240812
 12-Aug-2024 13:20:31       2841    168.6000     XLON      05002050000021154-E0Jpw8i6l6cg20240812
 12-Aug-2024 13:20:31       93      168.6000     XLON      05002050000021154-E0Jpw8i6l6ck20240812
 12-Aug-2024 13:20:31       106     168.6000     XLON      05002050000021154-E0Jpw8i6l6ci20240812
 12-Aug-2024 13:24:31       1133    168.6000     XLON      07002070000021431-E0Jpw8i6l8jm20240812
 12-Aug-2024 13:25:31       308     168.6000     XLON      05002050000021430-E0Jpw8i6l99g20240812
 12-Aug-2024 13:32:15       1087    168.7000     XLON      05002050000021796-E0Jpw8i6lDfw20240812
 12-Aug-2024 13:32:15       118     168.7000     XLON      05002050000021796-E0Jpw8i6lDft20240812
 12-Aug-2024 13:32:56       1442    168.7000     XLON      07002070000021936-E0Jpw8i6lENj20240812
 12-Aug-2024 13:34:31       1443    168.7000     XLON      05002050000022025-E0Jpw8i6lFUq20240812
 12-Aug-2024 13:36:11       650     168.7000     XLON      05002050000022112-E0Jpw8i6lGDz20240812
 12-Aug-2024 13:36:11       319     168.7000     XLON      05002050000022112-E0Jpw8i6lGE120240812
 12-Aug-2024 13:36:11       805     168.7000     XLON      05002050000022112-E0Jpw8i6lGE320240812
 12-Aug-2024 13:36:56       825     168.5000     XLON      07002070000021834-E0Jpw8i6lGqQ20240812
 12-Aug-2024 13:39:35       930     168.5000     XLON      05002050000022230-E0Jpw8i6lJB420240812
 12-Aug-2024 13:39:35       131     168.5000     XLON      07002070000021834-E0Jpw8i6lJB020240812
 12-Aug-2024 13:39:35       370     168.5000     XLON      07002070000021834-E0Jpw8i6lJAy20240812
 12-Aug-2024 13:42:52       275     168.5000     XLON      05002050000022556-E0Jpw8i6lL9x20240812
 12-Aug-2024 13:42:52       1904    168.5000     XLON      05002050000022556-E0Jpw8i6lL9t20240812
 12-Aug-2024 13:42:52       124     168.5000     XLON      05002050000022556-E0Jpw8i6lL9v20240812
 12-Aug-2024 14:00:12       1715    168.7000     XLON      05002050000023272-E0Jpw8i6lWG120240812
 12-Aug-2024 14:00:13       420     168.7000     XLON      05002050000023796-E0Jpw8i6lWIi20240812
 12-Aug-2024 14:00:13       284     168.7000     XLON      05002050000023796-E0Jpw8i6lWIk20240812
 12-Aug-2024 14:00:13       860     168.7000     XLON      05002050000023796-E0Jpw8i6lWIo20240812
 12-Aug-2024 14:00:13       1791    168.7000     XLON      05002050000023796-E0Jpw8i6lWIm20240812
 12-Aug-2024 14:01:38       1865    168.7000     XLON      05002050000023901-E0Jpw8i6lXMX20240812
 12-Aug-2024 14:02:45       1998    168.5000     XLON      07002070000024011-E0Jpw8i6lY0x20240812
 12-Aug-2024 14:04:41       2072    168.5000     XLON      05002050000024155-E0Jpw8i6lZ7620240812
 12-Aug-2024 14:09:37       1790    168.5000     XLON      05002050000024276-E0Jpw8i6lcmd20240812
 12-Aug-2024 14:10:32       270     168.5000     XLON      05002050000024587-E0Jpw8i6ldMV20240812
 12-Aug-2024 14:10:32       750     168.5000     XLON      05002050000024587-E0Jpw8i6ldMX20240812
 12-Aug-2024 14:10:32       154     168.5000     XLON      05002050000024587-E0Jpw8i6ldMZ20240812
 12-Aug-2024 14:11:55       62      168.5000     XLON      05002050000024626-E0Jpw8i6le2q20240812
 12-Aug-2024 14:17:11       533     168.7000     XLON      05002050000025071-E0Jpw8i6lhPX20240812
 12-Aug-2024 14:17:11       90      168.7000     XLON      05002050000025071-E0Jpw8i6lhPd20240812
 12-Aug-2024 14:17:11       69      168.7000     XLON      05002050000025071-E0Jpw8i6lhPb20240812
 12-Aug-2024 14:17:11       184     168.7000     XLON      05002050000025071-E0Jpw8i6lhPf20240812
 12-Aug-2024 14:17:11       400     168.7000     XLON      05002050000025071-E0Jpw8i6lhPZ20240812
 12-Aug-2024 14:17:51       316     168.7000     XLON      07002070000025267-E0Jpw8i6lhlz20240812
 12-Aug-2024 14:17:51       300     168.7000     XLON      07002070000025267-E0Jpw8i6lhm320240812
 12-Aug-2024 14:17:51       71      168.7000     XLON      07002070000025267-E0Jpw8i6lhm120240812
 12-Aug-2024 14:18:40       312     168.7000     XLON      07002070000025322-E0Jpw8i6liMG20240812
 12-Aug-2024 14:18:40       427     168.7000     XLON      07002070000025322-E0Jpw8i6liME20240812
 12-Aug-2024 14:19:26       1462    169.1000     XLON      05002050000025246-E0Jpw8i6litp20240812
 12-Aug-2024 14:19:26       851     169.1000     XLON      05002050000025246-E0Jpw8i6litn20240812
 12-Aug-2024 14:19:26       276     169.1000     XLON      05002050000025246-E0Jpw8i6litl20240812
 12-Aug-2024 14:19:26       200     169.1000     XLON      05002050000025246-E0Jpw8i6litr20240812
 12-Aug-2024 14:19:26       563     169.1000     XLON      05002050000025246-E0Jpw8i6litj20240812
 12-Aug-2024 14:20:26       189     169.1000     XLON      07002070000025466-E0Jpw8i6ljUN20240812
 12-Aug-2024 14:21:06       54      169.1000     XLON      05002050000025374-E0Jpw8i6lkA820240812
 12-Aug-2024 14:21:06       2000    169.1000     XLON      05002050000025374-E0Jpw8i6lk9z20240812
 12-Aug-2024 14:21:11       451     169.1000     XLON      07002070000025535-E0Jpw8i6lkCm20240812
 12-Aug-2024 14:21:11       291     169.1000     XLON      07002070000025535-E0Jpw8i6lkCo20240812
 12-Aug-2024 14:22:53       1386    169.1000     XLON      05002050000025510-E0Jpw8i6llfN20240812
 12-Aug-2024 14:24:42       617     169.1000     XLON      07002070000025817-E0Jpw8i6lmkI20240812
 12-Aug-2024 14:24:42       824     169.1000     XLON      07002070000025771-E0Jpw8i6lmkC20240812
 12-Aug-2024 14:26:16       1513    169.1000     XLON      05002050000025743-E0Jpw8i6lnbw20240812
 12-Aug-2024 14:27:04       48      169.1000     XLON      05002050000025806-E0Jpw8i6lo3920240812
 12-Aug-2024 14:28:41       1614    169.1000     XLON      05002050000025806-E0Jpw8i6lpQN20240812
 12-Aug-2024 14:29:26       367     169.1000     XLON      07002070000026252-E0Jpw8i6lq1720240812
 12-Aug-2024 14:29:26       396     169.1000     XLON      07002070000026252-E0Jpw8i6lq1C20240812
 12-Aug-2024 14:29:26       1801    169.1000     XLON      07002070000026175-E0Jpw8i6lq0c20240812
 12-Aug-2024 14:30:31       765     169.1000     XLON      05002050000026341-E0Jpw8i6ltGc20240812
 12-Aug-2024 14:30:31       1754    169.1000     XLON      05002050000026341-E0Jpw8i6ltGY20240812
 12-Aug-2024 14:30:31       815     169.1000     XLON      05002050000026341-E0Jpw8i6ltGa20240812
 12-Aug-2024 14:30:34       1021    169.2000     XLON      05002050000026351-E0Jpw8i6ltcE20240812
 12-Aug-2024 14:31:11       19      169.3000     XLON      05002050000026463-E0Jpw8i6lv0220240812
 12-Aug-2024 14:32:11       824     169.3000     XLON      05002050000026615-E0Jpw8i6lxN620240812
 12-Aug-2024 14:32:51       564     169.3000     XLON      05002050000026729-E0Jpw8i6lybv20240812
 12-Aug-2024 14:33:51       268     169.3000     XLON      07002070000027024-E0Jpw8i6m12420240812
 12-Aug-2024 14:33:51       700     169.3000     XLON      07002070000027024-E0Jpw8i6m12620240812
 12-Aug-2024 14:34:31       1709    169.3000     XLON      05002050000027009-E0Jpw8i6m2FP20240812
 12-Aug-2024 14:34:31       125     169.3000     XLON      05002050000027009-E0Jpw8i6m2FR20240812
 12-Aug-2024 14:35:31       123     169.3000     XLON      07002070000027244-E0Jpw8i6m4BF20240812
 12-Aug-2024 14:35:35       14      169.3000     XLON      07002070000027265-E0Jpw8i6m4Os20240812
 12-Aug-2024 14:35:35       320     169.3000     XLON      07002070000027265-E0Jpw8i6m4Oq20240812
 12-Aug-2024 14:35:41       302     169.3000     XLON      07002070000027283-E0Jpw8i6m4ec20240812
 12-Aug-2024 14:35:47       1386    169.3000     XLON      05002050000027204-E0Jpw8i6m4uI20240812
 12-Aug-2024 14:35:47       290     169.3000     XLON      05002050000027204-E0Jpw8i6m4uG20240812
 12-Aug-2024 14:36:11       1616    169.3000     XLON      05002050000027284-E0Jpw8i6m5od20240812
 12-Aug-2024 14:36:11       1441    169.1000     XLON      07002070000026573-E0Jpw8i6m5p020240812
 12-Aug-2024 14:36:13       700     169.1000     XLON      05002050000027291-E0Jpw8i6m5vM20240812
 12-Aug-2024 14:36:54       588     169.1000     XLON      05002050000027291-E0Jpw8i6m78M20240812
 12-Aug-2024 14:37:49       2523    169.0000     XLON      07002070000027410-E0Jpw8i6m8vb20240812
 12-Aug-2024 14:37:51       744     169.0000     XLON      07002070000027590-E0Jpw8i6m92r20240812
 12-Aug-2024 14:37:51       1669    169.0000     XLON      07002070000027590-E0Jpw8i6m92t20240812
 12-Aug-2024 14:38:26       2030    168.8000     XLON      05002050000027490-E0Jpw8i6mA4I20240812
 12-Aug-2024 14:38:26       58      168.8000     XLON      05002050000027490-E0Jpw8i6mA4Q20240812
 12-Aug-2024 14:40:10       1441    168.8000     XLON      07002070000027807-E0Jpw8i6mDVN20240812
 12-Aug-2024 14:40:10       268     168.8000     XLON      07002070000027807-E0Jpw8i6mDVP20240812
 12-Aug-2024 14:40:33       1646    168.8000     XLON      07002070000027968-E0Jpw8i6mEqQ20240812
 12-Aug-2024 14:41:11       2000    168.8000     XLON      07002070000028041-E0Jpw8i6mFvk20240812
 12-Aug-2024 14:41:11       332     168.8000     XLON      07002070000028041-E0Jpw8i6mFvo20240812
 12-Aug-2024 14:42:01       2332    168.7000     XLON      05002050000027927-E0Jpw8i6mHJi20240812
 12-Aug-2024 14:43:51       1745    168.6000     XLON      07002070000028497-E0Jpw8i6mLU020240812
 12-Aug-2024 14:44:19       1659    168.4000     XLON      07002070000028314-E0Jpw8i6mNmw20240812
 12-Aug-2024 14:44:31       1840    168.4000     XLON      07002070000028706-E0Jpw8i6mOG020240812
 12-Aug-2024 14:44:39       1514    168.3000     XLON      07002070000028496-E0Jpw8i6mOWA20240812
 12-Aug-2024 14:46:23       1565    168.2000     XLON      05002050000028997-E0Jpw8i6mTOG20240812
 12-Aug-2024 14:47:11       1569    168.2000     XLON      07002070000029325-E0Jpw8i6mVdU20240812
 12-Aug-2024 14:49:14       1346    168.2000     XLON      07002070000029660-E0Jpw8i6maD320240812
 12-Aug-2024 14:50:03       1611    168.4000     XLON      07002070000029769-E0Jpw8i6mbqB20240812
 12-Aug-2024 14:51:41       1619    168.5000     XLON      07002070000030107-E0Jpw8i6mfGL20240812
 12-Aug-2024 14:51:47       1938    168.3000     XLON      07002070000030053-E0Jpw8i6mfZp20240812
 12-Aug-2024 14:56:07       653     168.3000     XLON      05002050000030268-E0Jpw8i6mnLW20240812
 12-Aug-2024 14:56:07       2000    168.3000     XLON      05002050000030268-E0Jpw8i6mnLT20240812
 12-Aug-2024 14:56:11       1635    168.3000     XLON      07002070000030767-E0Jpw8i6mnhs20240812
 12-Aug-2024 14:57:11       3       168.3000     XLON      05002050000030788-E0Jpw8i6mq1h20240812
 12-Aug-2024 14:57:11       6       168.3000     XLON      05002050000030788-E0Jpw8i6mq1d20240812
 12-Aug-2024 14:57:11       1       168.3000     XLON      05002050000030788-E0Jpw8i6mq1f20240812
 12-Aug-2024 14:57:13       143     168.3000     XLON      05002050000030788-E0Jpw8i6mq3X20240812
 12-Aug-2024 14:57:13       1808    168.3000     XLON      05002050000030788-E0Jpw8i6mq3a20240812
 12-Aug-2024 14:57:30       3357    168.2000     XLON      07002070000030282-E0Jpw8i6mqeG20240812
 12-Aug-2024 14:57:51       800     168.2000     XLON      05002050000030900-E0Jpw8i6mrRP20240812
 12-Aug-2024 14:58:54       1936    168.2000     XLON      05002050000031016-E0Jpw8i6mstq20240812
 12-Aug-2024 15:05:47       1532    168.3000     XLON      07002070000031692-E0Jpw8i6n5tA20240812
 12-Aug-2024 15:05:47       247     168.3000     XLON      07002070000031692-E0Jpw8i6n5tC20240812
 12-Aug-2024 15:05:48       2430    168.3000     XLON      05002050000032095-E0Jpw8i6n5vJ20240812
 12-Aug-2024 15:06:14       445     168.3000     XLON      05002050000032131-E0Jpw8i6n76J20240812
 12-Aug-2024 15:06:24       1506    168.3000     XLON      05002050000032131-E0Jpw8i6n7Sv20240812
 12-Aug-2024 15:06:50       568     168.3000     XLON      05002050000032252-E0Jpw8i6n8AC20240812
 12-Aug-2024 15:06:59       325     168.3000     XLON      05002050000032252-E0Jpw8i6n8LV20240812
 12-Aug-2024 15:07:09       1560    168.3000     XLON      05002050000032252-E0Jpw8i6n8oP20240812
 12-Aug-2024 15:10:44       1806    168.3000     XLON      05002050000032351-E0Jpw8i6nDlN20240812
 12-Aug-2024 15:12:20       2132    168.3000     XLON      05002050000032786-E0Jpw8i6nFo220240812
 12-Aug-2024 15:12:51       1327    168.3000     XLON      05002050000032949-E0Jpw8i6nGbF20240812
 12-Aug-2024 15:14:01       1206    168.3000     XLON      05002050000033070-E0Jpw8i6nIQv20240812
 12-Aug-2024 15:14:01       309     168.3000     XLON      05002050000032949-E0Jpw8i6nIQt20240812
 12-Aug-2024 15:15:31       2282    168.5000     XLON      07002070000033492-E0Jpw8i6nKmT20240812
 12-Aug-2024 15:17:04       2404    168.4000     XLON      05002050000033358-E0Jpw8i6nNVS20240812
 12-Aug-2024 15:17:11       1726    168.4000     XLON      05002050000033503-E0Jpw8i6nNks20240812
 12-Aug-2024 15:17:58       1242    168.3000     XLON      05002050000033141-E0Jpw8i6nPUr20240812
 12-Aug-2024 15:17:58       397     168.3000     XLON      05002050000033070-E0Jpw8i6nPUp20240812
 12-Aug-2024 15:17:58       547     168.4000     XLON      07002070000033800-E0Jpw8i6nPUa20240812
 12-Aug-2024 15:17:58       1900    168.4000     XLON      07002070000033800-E0Jpw8i6nPUc20240812
 12-Aug-2024 15:19:31       1964    168.3000     XLON      05002050000033801-E0Jpw8i6nRwQ20240812
 12-Aug-2024 15:19:31       810     168.3000     XLON      05002050000033801-E0Jpw8i6nRwO20240812
 12-Aug-2024 15:19:31       329     168.3000     XLON      05002050000033801-E0Jpw8i6nRwM20240812
 12-Aug-2024 15:20:27       973     168.3000     XLON      05002050000033806-E0Jpw8i6nTBM20240812
 12-Aug-2024 15:21:11       1993    168.3000     XLON      07002070000034181-E0Jpw8i6nUKt20240812
 12-Aug-2024 15:23:51       310     168.4000     XLON      05002050000034381-E0Jpw8i6nXwC20240812
 12-Aug-2024 15:23:51       900     168.4000     XLON      05002050000034381-E0Jpw8i6nXwE20240812
 12-Aug-2024 15:24:31       77      168.4000     XLON      05002050000034476-E0Jpw8i6nYwL20240812
 12-Aug-2024 15:25:13       81      168.4000     XLON      05002050000034548-E0Jpw8i6nZlx20240812
 12-Aug-2024 15:25:15       87      168.4000     XLON      05002050000034551-E0Jpw8i6nZpQ20240812
 12-Aug-2024 15:25:16       100     168.4000     XLON      07002070000034691-E0Jpw8i6nZqz20240812
 12-Aug-2024 15:25:16       59      168.4000     XLON      07002070000034691-E0Jpw8i6nZqf20240812
 12-Aug-2024 15:25:16       1167    168.4000     XLON      07002070000034691-E0Jpw8i6nZqd20240812
 12-Aug-2024 15:25:16       9       168.4000     XLON      07002070000034691-E0Jpw8i6nZqh20240812
 12-Aug-2024 15:25:17       468     168.4000     XLON      07002070000034691-E0Jpw8i6nZs920240812
 12-Aug-2024 15:25:54       7       168.4000     XLON      05002050000034625-E0Jpw8i6nafc20240812
 12-Aug-2024 15:25:55       5       168.4000     XLON      07002070000034771-E0Jpw8i6naft20240812
 12-Aug-2024 15:25:56       6       168.4000     XLON      05002050000034627-E0Jpw8i6naga20240812
 12-Aug-2024 15:25:57       1800    168.4000     XLON      07002070000034776-E0Jpw8i6nagt20240812
 12-Aug-2024 15:26:11       115     168.4000     XLON      05002050000034666-E0Jpw8i6nazf20240812
 12-Aug-2024 15:26:34       1640    168.4000     XLON      07002070000034856-E0Jpw8i6nbJ520240812
 12-Aug-2024 15:27:37       1277    168.4000     XLON      05002050000034763-E0Jpw8i6ncJr20240812
 12-Aug-2024 15:27:37       381     168.4000     XLON      05002050000034763-E0Jpw8i6ncJp20240812
 12-Aug-2024 15:27:49       300     168.4000     XLON      05002050000034823-E0Jpw8i6ncf920240812
 12-Aug-2024 15:28:00       143     168.4000     XLON      05002050000034823-E0Jpw8i6nd2z20240812
 12-Aug-2024 15:28:00       599     168.4000     XLON      05002050000034823-E0Jpw8i6nd2w20240812
 12-Aug-2024 15:28:02       1323    168.4000     XLON      05002050000034823-E0Jpw8i6nd3m20240812
 12-Aug-2024 15:28:03       1343    168.3000     XLON      07002070000034304-E0Jpw8i6nd5x20240812
 12-Aug-2024 15:29:08       2130    168.3000     XLON      05002050000034978-E0Jpw8i6ne5N20240812
 12-Aug-2024 15:31:09       1087    168.3000     XLON      05002050000035106-E0Jpw8i6ngqc20240812
 12-Aug-2024 15:31:09       1356    168.3000     XLON      05002050000035106-E0Jpw8i6ngqa20240812
 12-Aug-2024 15:31:09       300     168.3000     XLON      05002050000035326-E0Jpw8i6ngrO20240812
 12-Aug-2024 15:31:09       1000    168.3000     XLON      05002050000035326-E0Jpw8i6ngrs20240812
 12-Aug-2024 15:31:10       2033    168.3000     XLON      05002050000035326-E0Jpw8i6ngtQ20240812
 12-Aug-2024 15:32:27       1373    168.2000     XLON      07002070000035590-E0Jpw8i6nibA20240812
 12-Aug-2024 15:33:07       618     168.2000     XLON      05002050000035565-E0Jpw8i6njRc20240812
 12-Aug-2024 15:33:07       688     168.2000     XLON      07002070000035590-E0Jpw8i6njRa20240812
 12-Aug-2024 15:33:54       632     168.2000     XLON      05002050000035565-E0Jpw8i6nkXV20240812
 12-Aug-2024 15:33:54       699     168.2000     XLON      05002050000035712-E0Jpw8i6nkXX20240812
 12-Aug-2024 15:33:57       498     168.2000     XLON      05002050000035712-E0Jpw8i6nkdA20240812
 12-Aug-2024 15:34:31       476     168.2000     XLON      05002050000035712-E0Jpw8i6nlVK20240812
 12-Aug-2024 15:34:31       779     168.2000     XLON      07002070000035907-E0Jpw8i6nlVM20240812
 12-Aug-2024 15:34:31       571     168.2000     XLON      07002070000035907-E0Jpw8i6nlWP20240812
 12-Aug-2024 15:35:09       1653    168.1000     XLON      05002050000035335-E0Jpw8i6nmML20240812
 12-Aug-2024 15:35:31       1209    168.1000     XLON      07002070000036035-E0Jpw8i6nn9v20240812
 12-Aug-2024 15:35:31       101     168.1000     XLON      05002050000035335-E0Jpw8i6nn9t20240812
 12-Aug-2024 15:36:58       1497    168.1000     XLON      07002070000036143-E0Jpw8i6npIp20240812
 12-Aug-2024 15:36:58       740     168.1000     XLON      07002070000036143-E0Jpw8i6npIr20240812
 12-Aug-2024 15:39:32       1733    168.1000     XLON      05002050000036176-E0Jpw8i6nsiO20240812
 12-Aug-2024 15:39:32       2603    168.1000     XLON      07002070000036629-E0Jpw8i6nsix20240812
 12-Aug-2024 15:39:32       1432    168.1000     XLON      05002050000036176-E0Jpw8i6nsiQ20240812
 12-Aug-2024 15:39:33       582     168.1000     XLON      05002050000036506-E0Jpw8i6nsjw20240812
 12-Aug-2024 15:39:33       1277    168.1000     XLON      05002050000036506-E0Jpw8i6nsju20240812
 12-Aug-2024 15:39:39       2000    168.1000     XLON      07002070000036637-E0Jpw8i6nsro20240812
 12-Aug-2024 15:39:39       297     168.1000     XLON      07002070000036637-E0Jpw8i6nsrr20240812
 12-Aug-2024 15:39:44       2280    167.9000     XLON      07002070000035455-E0Jpw8i6nsyI20240812
 12-Aug-2024 15:41:03       650     168.0000     XLON      05002050000036756-E0Jpw8i6nvDv20240812
 12-Aug-2024 15:41:03       2492    168.0000     XLON      05002050000036756-E0Jpw8i6nvDr20240812
 12-Aug-2024 15:41:03       651     168.0000     XLON      05002050000036756-E0Jpw8i6nvDp20240812
 12-Aug-2024 15:41:03       105     168.0000     XLON      05002050000036756-E0Jpw8i6nvDx20240812
 12-Aug-2024 15:41:03       100     168.0000     XLON      05002050000036756-E0Jpw8i6nvDt20240812
 12-Aug-2024 15:43:16       1915    168.2000     XLON      05002050000036893-E0Jpw8i6nydF20240812
 12-Aug-2024 15:43:16       426     168.2000     XLON      05002050000036893-E0Jpw8i6nydH20240812
 12-Aug-2024 15:44:17       2344    168.2000     XLON      05002050000037092-E0Jpw8i6o01Q20240812
 12-Aug-2024 15:44:50       2736    168.2000     XLON      07002070000037296-E0Jpw8i6o14s20240812
 12-Aug-2024 15:45:24       810     168.2000     XLON      05002050000037284-E0Jpw8i6o21520240812
 12-Aug-2024 15:45:24       711     168.2000     XLON      05002050000037284-E0Jpw8i6o21720240812
 12-Aug-2024 15:45:24       323     168.2000     XLON      05002050000037284-E0Jpw8i6o21320240812
 12-Aug-2024 15:45:24       968     168.2000     XLON      05002050000037284-E0Jpw8i6o21920240812
 12-Aug-2024 15:46:11       2000    168.2000     XLON      07002070000037522-E0Jpw8i6o34m20240812
 12-Aug-2024 15:46:11       178     168.2000     XLON      07002070000037522-E0Jpw8i6o34o20240812
 12-Aug-2024 15:46:51       1483    168.2000     XLON      05002050000037444-E0Jpw8i6o3t420240812
 12-Aug-2024 15:46:52       1292    168.2000     XLON      05002050000037444-E0Jpw8i6o3u120240812
 12-Aug-2024 15:47:41       918     168.2000     XLON      07002070000037687-E0Jpw8i6o52420240812
 12-Aug-2024 15:48:40       1623    168.2000     XLON      07002070000037687-E0Jpw8i6o6jh20240812
 12-Aug-2024 15:57:48       1970    168.4000     XLON      07002070000038512-E0Jpw8i6oIeH20240812
 12-Aug-2024 15:58:24       294     168.9000     XLON      05002050000039139-E0Jpw8i6oJMu20240812
 12-Aug-2024 15:58:24       175     168.9000     XLON      05002050000039139-E0Jpw8i6oJMs20240812
 12-Aug-2024 15:58:25       2653    168.9000     XLON      07002070000039358-E0Jpw8i6oJPY20240812
 12-Aug-2024 15:58:26       2653    168.9000     XLON      05002050000039143-E0Jpw8i6oJQf20240812
 12-Aug-2024 15:58:27       620     168.9000     XLON      07002070000039367-E0Jpw8i6oJT720240812
 12-Aug-2024 15:58:27       1700    168.9000     XLON      07002070000039367-E0Jpw8i6oJT120240812
 12-Aug-2024 15:58:27       323     168.9000     XLON      07002070000039367-E0Jpw8i6oJT520240812
 12-Aug-2024 15:58:27       1004    168.9000     XLON      07002070000039367-E0Jpw8i6oJT320240812
 12-Aug-2024 15:58:30       2105    168.9000     XLON      05002050000039153-E0Jpw8i6oJV120240812
 12-Aug-2024 15:58:31       289     168.9000     XLON      07002070000039378-E0Jpw8i6oJVV20240812
 12-Aug-2024 15:58:31       1004    168.9000     XLON      07002070000039378-E0Jpw8i6oJVX20240812
 12-Aug-2024 15:58:33       2105    169.0000     XLON      07002070000039383-E0Jpw8i6oJa620240812
 12-Aug-2024 15:58:34       2488    168.9000     XLON      05002050000039163-E0Jpw8i6oJbv20240812
 12-Aug-2024 15:58:34       680     169.0000     XLON      05002050000039168-E0Jpw8i6oJaw20240812
 12-Aug-2024 15:58:34       2000    169.0000     XLON      05002050000039168-E0Jpw8i6oJau20240812
 12-Aug-2024 16:03:34       2070    168.8000     XLON      07002070000039975-E0Jpw8i6oR0T20240812
 12-Aug-2024 16:03:34       2635    168.8000     XLON      05002050000039776-E0Jpw8i6oR0P20240812
 12-Aug-2024 16:04:41       2435    168.8000     XLON      05002050000040208-E0Jpw8i6oSTb20240812
 12-Aug-2024 16:09:39       2428    168.8000     XLON      05002050000040412-E0Jpw8i6oak420240812
 12-Aug-2024 16:09:39       2622    168.7000     XLON      07002070000040391-E0Jpw8i6oakK20240812
 12-Aug-2024 16:13:29       2484    168.8000     XLON      07002070000041829-E0Jpw8i6ogLk20240812
 12-Aug-2024 16:15:29       229     168.9000     XLON      05002050000042558-E0Jpw8i6ojqS20240812
 12-Aug-2024 16:15:29       1517    168.9000     XLON      05002050000042558-E0Jpw8i6ojqM20240812
 12-Aug-2024 16:15:29       99      168.9000     XLON      05002050000042558-E0Jpw8i6ojqQ20240812
 12-Aug-2024 16:15:29       109     168.9000     XLON      05002050000042558-E0Jpw8i6ojqO20240812
 12-Aug-2024 16:15:30       2100    168.9000     XLON      07002070000042764-E0Jpw8i6ojsd20240812
 12-Aug-2024 16:15:30       305     168.9000     XLON      07002070000042764-E0Jpw8i6ojsf20240812
 12-Aug-2024 16:15:31       2473    168.9000     XLON      05002050000042564-E0Jpw8i6ojtu20240812
 12-Aug-2024 16:15:32       583     168.9000     XLON      05002050000042568-E0Jpw8i6ojuR20240812
 12-Aug-2024 16:15:32       730     168.9000     XLON      05002050000042568-E0Jpw8i6ojuT20240812
 12-Aug-2024 16:15:32       2100    168.9000     XLON      05002050000042568-E0Jpw8i6ojuP20240812
 12-Aug-2024 16:15:33       9       168.9000     XLON      05002050000042571-E0Jpw8i6ojvV20240812
 12-Aug-2024 16:15:34       730     168.9000     XLON      07002070000042786-E0Jpw8i6ojwz20240812
 12-Aug-2024 16:15:34       2100    168.9000     XLON      07002070000042786-E0Jpw8i6ojwx20240812
 12-Aug-2024 16:15:35       1902    168.9000     XLON      05002050000042579-E0Jpw8i6ojxU20240812
 12-Aug-2024 16:15:36       2100    168.9000     XLON      07002070000042791-E0Jpw8i6ojyZ20240812
 12-Aug-2024 16:15:37       2000    168.9000     XLON      05002050000042590-E0Jpw8i6ok0Z20240812
 12-Aug-2024 16:15:37       840     168.9000     XLON      05002050000042590-E0Jpw8i6ok0c20240812
 12-Aug-2024 16:15:38       2100    168.9000     XLON      07002070000042808-E0Jpw8i6ok4i20240812
 12-Aug-2024 16:15:38       297     168.9000     XLON      07002070000042808-E0Jpw8i6ok4k20240812
 12-Aug-2024 16:15:39       846     168.9000     XLON      07002070000042810-E0Jpw8i6ok7n20240812
 12-Aug-2024 16:15:39       2000    168.9000     XLON      07002070000042810-E0Jpw8i6ok7l20240812
 12-Aug-2024 16:15:52       14      168.9000     XLON      07002070000042873-E0Jpw8i6okre20240812
 12-Aug-2024 16:15:52       2076    168.9000     XLON      07002070000042873-E0Jpw8i6okrg20240812
 12-Aug-2024 16:15:56       700     168.8000     XLON      07002070000042243-E0Jpw8i6ol2S20240812
 12-Aug-2024 16:15:56       1784    168.8000     XLON      07002070000042243-E0Jpw8i6ol2Q20240812
 12-Aug-2024 16:17:12       1538    169.0000     XLON      07002070000043257-E0Jpw8i6onc620240812
 12-Aug-2024 16:17:12       502     169.0000     XLON      05002050000043051-E0Jpw8i6oncA20240812
 12-Aug-2024 16:17:12       385     169.0000     XLON      05002050000043051-E0Jpw8i6onc820240812
 12-Aug-2024 16:17:13       2       169.0000     XLON      07002070000043261-E0Jpw8i6ondr20240812
 12-Aug-2024 16:17:13       5       169.0000     XLON      07002070000043261-E0Jpw8i6ondp20240812
 12-Aug-2024 16:18:10       1260    169.0000     XLON      05002050000043064-E0Jpw8i6oopi20240812
 12-Aug-2024 16:18:10       250     169.0000     XLON      05002050000043069-E0Jpw8i6oopk20240812
 12-Aug-2024 16:18:10       1129    169.0000     XLON      05002050000043069-E0Jpw8i6oopm20240812
 12-Aug-2024 16:18:10       2294    169.0000     XLON      07002070000043265-E0Jpw8i6oope20240812
 12-Aug-2024 16:19:03       2687    168.9000     XLON      07002070000043452-E0Jpw8i6oq0P20240812
 12-Aug-2024 16:20:11       1642    169.0000     XLON      07002070000043702-E0Jpw8i6os1r20240812
 12-Aug-2024 16:20:11       399     169.0000     XLON      07002070000043702-E0Jpw8i6os1t20240812
 12-Aug-2024 16:20:17       345     169.0000     XLON      05002050000043699-E0Jpw8i6osJt20240812
 12-Aug-2024 16:20:37       1536    169.0000     XLON      05002050000043699-E0Jpw8i6ostR20240812
 12-Aug-2024 16:20:38       3288    169.0000     XLON      05002050000043809-E0Jpw8i6osuC20240812
 12-Aug-2024 16:20:38       302     169.0000     XLON      05002050000043809-E0Jpw8i6osuE20240812
 12-Aug-2024 16:20:39       1370    169.0000     XLON      07002070000044036-E0Jpw8i6oswA20240812
 12-Aug-2024 16:20:39       1071    169.0000     XLON      07002070000044036-E0Jpw8i6osw220240812
 12-Aug-2024 16:20:40       948     169.0000     XLON      05002050000043813-E0Jpw8i6osxt20240812
 12-Aug-2024 16:20:40       1644    169.0000     XLON      05002050000043813-E0Jpw8i6osxr20240812
 12-Aug-2024 16:20:41       2       169.0000     XLON      05002050000043815-E0Jpw8i6oszC20240812
 12-Aug-2024 16:20:41       1644    169.0000     XLON      05002050000043815-E0Jpw8i6osz920240812
 12-Aug-2024 16:20:42       1921    169.0000     XLON      05002050000043817-E0Jpw8i6ot0M20240812
 12-Aug-2024 16:20:42       420     169.0000     XLON      05002050000043815-E0Jpw8i6ot0I20240812
 12-Aug-2024 16:20:48       6       169.0000     XLON      05002050000043817-E0Jpw8i6otBk20240812
 12-Aug-2024 16:20:50       260     169.0000     XLON      05002050000043817-E0Jpw8i6otFQ20240812
 12-Aug-2024 16:20:50       2096    169.0000     XLON      07002070000044047-E0Jpw8i6otFS20240812
 12-Aug-2024 16:20:56       1279    169.0000     XLON      05002050000043842-E0Jpw8i6otOS20240812
 12-Aug-2024 16:20:56       782     169.0000     XLON      05002050000043842-E0Jpw8i6otOQ20240812
 12-Aug-2024 16:21:05       17      169.0000     XLON      05002050000043860-E0Jpw8i6othx20240812
 12-Aug-2024 16:21:06       11      169.0000     XLON      05002050000043860-E0Jpw8i6otjT20240812
 12-Aug-2024 16:21:06       7       169.0000     XLON      05002050000043860-E0Jpw8i6otjR20240812
 12-Aug-2024 16:21:11       6       169.0000     XLON      07002070000044152-E0Jpw8i6otoF20240812
 12-Aug-2024 16:21:13       71      169.0000     XLON      07002070000044169-E0Jpw8i6ottB20240812
 12-Aug-2024 16:21:13       674     169.0000     XLON      07002070000044169-E0Jpw8i6ott420240812
 12-Aug-2024 16:21:32       1884    169.0000     XLON      07002070000044169-E0Jpw8i6ouTX20240812
 12-Aug-2024 16:21:45       6       169.0000     XLON      07002070000044324-E0Jpw8i6ov2g20240812
 12-Aug-2024 16:21:51       148     169.0000     XLON      07002070000044330-E0Jpw8i6ovAv20240812
 12-Aug-2024 16:21:51       758     169.0000     XLON      07002070000044330-E0Jpw8i6ovAz20240812
 12-Aug-2024 16:22:32       1121    169.0000     XLON      05002050000044118-E0Jpw8i6owY420240812
 12-Aug-2024 16:22:32       559     169.0000     XLON      07002070000044330-E0Jpw8i6owY220240812
 12-Aug-2024 16:22:33       6       169.0000     XLON      05002050000044292-E0Jpw8i6owdZ20240812
 12-Aug-2024 16:22:34       308     169.0000     XLON      07002070000044529-E0Jpw8i6owh620240812
 12-Aug-2024 16:22:35       308     169.0000     XLON      05002050000044303-E0Jpw8i6owlB20240812
 12-Aug-2024 16:22:36       6       169.0000     XLON      07002070000044543-E0Jpw8i6owqD20240812
 12-Aug-2024 16:22:44       1848    169.0000     XLON      05002050000044314-E0Jpw8i6ox9w20240812
 12-Aug-2024 16:22:45       6       169.0000     XLON      05002050000044357-E0Jpw8i6oxC420240812
 12-Aug-2024 16:22:56       1846    169.0000     XLON      05002050000044361-E0Jpw8i6oxYA20240812
 12-Aug-2024 16:22:57       1584    169.0000     XLON      07002070000044647-E0Jpw8i6oxZr20240812
 12-Aug-2024 16:22:57       311     169.0000     XLON      07002070000044647-E0Jpw8i6oxa320240812
 12-Aug-2024 16:23:02       506     169.0000     XLON      07002070000044647-E0Jpw8i6oxkc20240812
 12-Aug-2024 16:23:02       1475    169.0000     XLON      05002050000044414-E0Jpw8i6oxke20240812
 12-Aug-2024 16:23:03       2579    169.0000     XLON      05002050000044432-E0Jpw8i6oxnF20240812
 12-Aug-2024 16:23:04       1679    169.0000     XLON      05002050000044450-E0Jpw8i6oxss20240812
 12-Aug-2024 16:23:13       90      169.0000     XLON      05002050000044491-E0Jpw8i6oyVO20240812
 12-Aug-2024 16:23:13       270     169.0000     XLON      05002050000044491-E0Jpw8i6oyVI20240812
 12-Aug-2024 16:23:13       912     169.0000     XLON      05002050000044491-E0Jpw8i6oyVM20240812
 12-Aug-2024 16:23:13       100     169.0000     XLON      05002050000044491-E0Jpw8i6oyVK20240812
 12-Aug-2024 16:23:21       527     169.0000     XLON      05002050000044525-E0Jpw8i6oyln20240812
 12-Aug-2024 16:23:21       289     169.0000     XLON      05002050000044525-E0Jpw8i6oylp20240812
 12-Aug-2024 16:23:26       303     169.0000     XLON      05002050000044543-E0Jpw8i6oz1V20240812
 12-Aug-2024 16:23:28       5       169.0000     XLON      05002050000044551-E0Jpw8i6oz4b20240812
 12-Aug-2024 16:23:28       321     169.0000     XLON      05002050000044551-E0Jpw8i6oz4d20240812
 12-Aug-2024 16:23:30       268     169.0000     XLON      07002070000044789-E0Jpw8i6oz8520240812
 12-Aug-2024 16:23:31       246     169.0000     XLON      07002070000044796-E0Jpw8i6ozB620240812
 12-Aug-2024 16:23:31       318     169.0000     XLON      07002070000044796-E0Jpw8i6ozB820240812
 12-Aug-2024 16:23:35       2177    169.0000     XLON      07002070000044813-E0Jpw8i6ozNq20240812
 12-Aug-2024 16:23:47       321     169.0000     XLON      05002050000044620-E0Jpw8i6ozpJ20240812
 12-Aug-2024 16:23:49       307     169.0000     XLON      05002050000044630-E0Jpw8i6ozw720240812
 12-Aug-2024 16:23:49       148     169.0000     XLON      05002050000044630-E0Jpw8i6ozw320240812
 12-Aug-2024 16:23:49       912     169.0000     XLON      05002050000044630-E0Jpw8i6ozw520240812
 12-Aug-2024 16:23:57       1840    168.9000     XLON      05002050000044665-E0Jpw8i6p0HN20240812
 12-Aug-2024 16:24:08       1338    168.9000     XLON      07002070000044945-E0Jpw8i6p0iR20240812
 12-Aug-2024 16:24:11       2001    168.8000     XLON      05002050000043928-E0Jpw8i6p0sT20240812
 12-Aug-2024 16:24:11       816     168.8000     XLON      05002050000043928-E0Jpw8i6p0sV20240812
 12-Aug-2024 16:24:33       130     168.8000     XLON      07002070000045107-E0Jpw8i6p2Ok20240812
 12-Aug-2024 16:24:33       2000    168.8000     XLON      07002070000045107-E0Jpw8i6p2Oe20240812
 12-Aug-2024 16:25:04       1852    168.8000     XLON      07002070000045145-E0Jpw8i6p43h20240812
 12-Aug-2024 16:26:47       2354    168.8000     XLON      07002070000045289-E0Jpw8i6p87n20240812
 12-Aug-2024 16:27:39       602     168.9000     XLON      07002070000046008-E0Jpw8i6pA9R20240812
 12-Aug-2024 16:27:40       733     168.9000     XLON      07002070000046012-E0Jpw8i6pAC920240812
 12-Aug-2024 16:27:40       265     168.9000     XLON      07002070000046012-E0Jpw8i6pAC520240812
 12-Aug-2024 16:27:50       1198    168.9000     XLON      07002070000046012-E0Jpw8i6pAZC20240812
 12-Aug-2024 16:28:00       1548    168.9000     XLON      07002070000046086-E0Jpw8i6pAtX20240812
 12-Aug-2024 16:28:00       92      168.9000     XLON      07002070000046086-E0Jpw8i6pAtT20240812
 12-Aug-2024 16:28:00       796     168.9000     XLON      05002050000045794-E0Jpw8i6pAtH20240812
 12-Aug-2024 16:28:00       1295    168.9000     XLON      05002050000045820-E0Jpw8i6pAtJ20240812
 12-Aug-2024 16:28:00       312     168.9000     XLON      07002070000046086-E0Jpw8i6pAtV20240812
 12-Aug-2024 16:28:00       119     168.9000     XLON      07002070000046012-E0Jpw8i6pAtF20240812
 12-Aug-2024 16:28:01       323     168.9000     XLON      07002070000046099-E0Jpw8i6pB0A20240812
 12-Aug-2024 16:28:02       4       168.9000     XLON      05002050000045869-E0Jpw8i6pB4u20240812
 12-Aug-2024 16:28:03       70      168.9000     XLON      07002070000046110-E0Jpw8i6pB7720240812
 12-Aug-2024 16:28:05       2674    168.9000     XLON      05002050000045890-E0Jpw8i6pBDI20240812
 12-Aug-2024 16:28:05       2483    168.9000     XLON      05002050000045882-E0Jpw8i6pBBe20240812
 12-Aug-2024 16:28:07       1816    168.9000     XLON      07002070000046122-E0Jpw8i6pBGn20240812
 12-Aug-2024 16:28:07       1049    168.9000     XLON      07002070000046122-E0Jpw8i6pBGl20240812
 12-Aug-2024 16:28:08       287     168.9000     XLON      07002070000046132-E0Jpw8i6pBHV20240812
 12-Aug-2024 16:28:08       31      168.9000     XLON      07002070000046132-E0Jpw8i6pBHZ20240812
 12-Aug-2024 16:28:08       1548    168.9000     XLON      07002070000046132-E0Jpw8i6pBHX20240812
 12-Aug-2024 16:28:09       320     168.9000     XLON      07002070000046135-E0Jpw8i6pBIU20240812
 12-Aug-2024 16:28:10       307     168.9000     XLON      05002050000045911-E0Jpw8i6pBJR20240812
 12-Aug-2024 16:28:10       148     168.9000     XLON      05002050000045911-E0Jpw8i6pBJP20240812
 12-Aug-2024 16:28:11       148     168.9000     XLON      07002070000046140-E0Jpw8i6pBMe20240812
 12-Aug-2024 16:28:11       303     168.9000     XLON      07002070000046140-E0Jpw8i6pBMg20240812
 12-Aug-2024 16:28:12       323     168.9000     XLON      05002050000045917-E0Jpw8i6pBOZ20240812
 12-Aug-2024 16:28:12       558     168.9000     XLON      05002050000045917-E0Jpw8i6pBOb20240812
 12-Aug-2024 16:28:12       750     168.9000     XLON      05002050000045917-E0Jpw8i6pBOX20240812
 12-Aug-2024 16:28:13       148     168.9000     XLON      07002070000046146-E0Jpw8i6pBS320240812
 12-Aug-2024 16:28:13       324     168.9000     XLON      07002070000046146-E0Jpw8i6pBS520240812
 12-Aug-2024 16:28:13       78      168.9000     XLON      07002070000046146-E0Jpw8i6pBS120240812
 12-Aug-2024 16:28:14       558     168.9000     XLON      05002050000045923-E0Jpw8i6pBUh20240812
 12-Aug-2024 16:28:14       692     168.9000     XLON      05002050000045923-E0Jpw8i6pBUd20240812
 12-Aug-2024 16:28:14       293     168.9000     XLON      05002050000045923-E0Jpw8i6pBUf20240812
 12-Aug-2024 16:28:15       750     168.9000     XLON      07002070000046156-E0Jpw8i6pBYt20240812
 12-Aug-2024 16:28:16       10      168.9000     XLON      07002070000046160-E0Jpw8i6pBar20240812
 12-Aug-2024 16:28:17       750     168.9000     XLON      07002070000046166-E0Jpw8i6pBbu20240812
 12-Aug-2024 16:28:17       326     168.9000     XLON      07002070000046166-E0Jpw8i6pBbw20240812
 12-Aug-2024 16:28:17       558     168.9000     XLON      07002070000046166-E0Jpw8i6pBby20240812
 12-Aug-2024 16:28:18       10      168.9000     XLON      05002050000045938-E0Jpw8i6pBd520240812
 12-Aug-2024 16:28:19       737     168.9000     XLON      07002070000046172-E0Jpw8i6pBi520240812
 12-Aug-2024 16:28:20       753     168.9000     XLON      05002050000045945-E0Jpw8i6pBjt20240812
 12-Aug-2024 16:28:21       2783    168.9000     XLON      07002070000046179-E0Jpw8i6pBny20240812
 12-Aug-2024 16:28:22       4       168.9000     XLON      07002070000046186-E0Jpw8i6pBqd20240812
 12-Aug-2024 16:28:23       2       168.9000     XLON      07002070000046189-E0Jpw8i6pBrf20240812
 12-Aug-2024 16:28:24       2000    168.9000     XLON      07002070000046199-E0Jpw8i6pBv720240812
 12-Aug-2024 16:28:24       226     168.9000     XLON      07002070000046199-E0Jpw8i6pBv920240812
 12-Aug-2024 16:28:25       84      168.9000     XLON      05002050000045977-E0Jpw8i6pBwR20240812
 12-Aug-2024 16:28:26       41      168.9000     XLON      07002070000046210-E0Jpw8i6pBym20240812
 12-Aug-2024 16:28:26       2000    168.9000     XLON      07002070000046210-E0Jpw8i6pByh20240812
 12-Aug-2024 16:28:27       6       168.9000     XLON      05002050000045989-E0Jpw8i6pC0F20240812
 12-Aug-2024 16:28:28       241     168.9000     XLON      07002070000046213-E0Jpw8i6pC0x20240812
 12-Aug-2024 16:28:28       1402    168.9000     XLON      07002070000046213-E0Jpw8i6pC1E20240812
 12-Aug-2024 16:28:29       147     168.9000     XLON      07002070000046213-E0Jpw8i6pC1e20240812
 12-Aug-2024 16:28:32       505     168.9000     XLON      05002050000045992-E0Jpw8i6pC5420240812
 12-Aug-2024 16:28:32       36      168.9000     XLON      07002070000046213-E0Jpw8i6pC5220240812
 12-Aug-2024 16:28:34       1462    168.9000     XLON      05002050000045992-E0Jpw8i6pC7b20240812
 12-Aug-2024 16:28:34       267     168.9000     XLON      05002050000046005-E0Jpw8i6pC8b20240812
 12-Aug-2024 16:28:35       622     168.9000     XLON      05002050000046011-E0Jpw8i6pC9I20240812
 12-Aug-2024 16:28:39       38      168.9000     XLON      05002050000046013-E0Jpw8i6pCFU20240812
 12-Aug-2024 16:28:49       3       168.9000     XLON      05002050000046013-E0Jpw8i6pCbJ20240812
 12-Aug-2024 16:28:57       847     168.9000     XLON      05002050000046013-E0Jpw8i6pClF20240812
 12-Aug-2024 16:29:03       4       168.9000     XLON      05002050000046013-E0Jpw8i6pD6V20240812
 12-Aug-2024 16:29:04       37      168.9000     XLON      05002050000046013-E0Jpw8i6pDAJ20240812
 12-Aug-2024 16:29:11       398     168.9000     XLON      05002050000046013-E0Jpw8i6pDO220240812
 12-Aug-2024 16:29:27       117     169.0000     XLON      07002070000046450-E0Jpw8i6pDuS20240812
 12-Aug-2024 16:29:27       356     169.0000     XLON      07002070000046450-E0Jpw8i6pDuQ20240812
 12-Aug-2024 16:29:28       271     169.0000     XLON      07002070000046457-E0Jpw8i6pDwj20240812
 12-Aug-2024 16:29:29       52      168.9000     XLON      05002050000046013-E0Jpw8i6pDzM20240812
 12-Aug-2024 16:29:50       2191    168.8000     XLON      05002050000045529-E0Jpw8i6pEz720240812
 12-Aug-2024 16:29:50       642     168.9000     XLON      05002050000046148-E0Jpw8i6pEyr20240812
 12-Aug-2024 16:29:50       938     168.9000     XLON      05002050000046013-E0Jpw8i6pEyp20240812
 12-Aug-2024 16:29:56       25604   168.8000     XLON      05002050000046372-E0Jpw8i6pFv620240812

 

Ends

For further information please contact:

Paul Checketts, Group Head of Investor Relations, tel: +44 (0) 7718 195 074 or
email: paul.checketts@serco.com

Scot Marchbank, Group Communications and Marketing Director, tel: +44 (0) 7958
675 706  or email: scot.marchbank@serco.com

About Serco

Serco brings together the right people, the right technology and the right
partners to create innovative solutions that make positive impact and address
some of the most urgent and complex challenges facing the modern world.  With
a primary focus on serving governments globally, Serco's services are powered
by more than 50,000 people working across defence, space, migration, justice,
healthcare, mobility and customer services. Serco's core capabilities include
service design and advisory, resourcing, complex programme management, systems
integration, case management, engineering, and asset & facilities
management.

Underpinned by Serco's unique operating model, Serco drives innovation and
supports customers from service discovery through to delivery. More
information can be found at www.serco.com

 

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  POSPTMFTMTMBBJI