REG - Serco Group PLC - Transaction in Own Shares

SercoAnnouncement

24/09/2024 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:20240924:nRSX3056Fa&default-theme=true

RNS Number : 3056F  Serco Group PLC  24 September 2024

Serco Group plc

Legal Entity Identifier: 549300PT2CIHYN5GWJ21

Transactions in own shares

Serco Group plc (the 'Company') announces the purchase of 381,436 ordinary
shares of 2 pence each (the 'Ordinary Shares') through J.P. Morgan
Securities plc on 23 September 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 53,315,839
Ordinary Shares.

Following the transactions referred to in this announcement, the Company
holds 30,058,633 Ordinary Shares in treasury and has 1,050,230,127 Ordinary
Shares in issue (excluding treasury shares). The total number of Ordinary
Shares with voting rights will be 1,050,230,127 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:  23 September 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  381,436                                         1.7588                                        1.7480                       1.7670

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
 23-Sep-2024 08:05:00       113     175.1000     XLON      07002070000003314-E0KKOQz4eWDT20240923
 23-Sep-2024 08:05:57       2022    175.6000     XLON      07002070000003434-E0KKOQz4eZCz20240923
 23-Sep-2024 08:05:59       938     175.6000     XLON      05002050000003431-E0KKOQz4eZFt20240923
 23-Sep-2024 08:07:44       700     175.8000     XLON      05002050000003650-E0KKOQz4ecSq20240923
 23-Sep-2024 08:07:44       480     175.8000     XLON      05002050000003650-E0KKOQz4ecSs20240923
 23-Sep-2024 08:08:29       88      175.8000     XLON      07002070000003675-E0KKOQz4ee5v20240923
 23-Sep-2024 08:08:29       676     175.8000     XLON      07002070000003675-E0KKOQz4ee5x20240923
 23-Sep-2024 08:08:29       440     175.8000     XLON      07002070000003675-E0KKOQz4ee5z20240923
 23-Sep-2024 08:09:13       2200    175.6000     XLON      07002070000003732-E0KKOQz4eg8k20240923
 23-Sep-2024 08:09:13       499     175.6000     XLON      07002070000003732-E0KKOQz4eg8m20240923
 23-Sep-2024 08:10:53       913     175.6000     XLON      07002070000003923-E0KKOQz4ekWN20240923
 23-Sep-2024 08:11:32       982     175.6000     XLON      07002070000003973-E0KKOQz4elcf20240923
 23-Sep-2024 08:12:06       807     175.4000     XLON      05002050000003601-E0KKOQz4emTJ20240923
 23-Sep-2024 08:13:22       282     175.3000     XLON      07002070000004160-E0KKOQz4eoyA20240923
 23-Sep-2024 08:13:41       156     175.3000     XLON      07002070000004160-E0KKOQz4epPC20240923
 23-Sep-2024 08:13:41       579     175.3000     XLON      07002070000004160-E0KKOQz4epPE20240923
 23-Sep-2024 08:15:00       514     175.1000     XLON      05002050000004150-E0KKOQz4esi920240923
 23-Sep-2024 08:15:02       294     175.1000     XLON      05002050000004150-E0KKOQz4etUE20240923
 23-Sep-2024 08:15:04       894     175.0000     XLON      07002070000004067-E0KKOQz4ett720240923
 23-Sep-2024 08:16:00       308     174.9000     XLON      07002070000004589-E0KKOQz4exqU20240923
 23-Sep-2024 08:16:00       479     174.9000     XLON      07002070000004589-E0KKOQz4exqS20240923
 23-Sep-2024 08:18:25       254     174.9000     XLON      07002070000004740-E0KKOQz4f3ZP20240923
 23-Sep-2024 08:18:25       541     174.9000     XLON      07002070000004740-E0KKOQz4f3ZN20240923
 23-Sep-2024 08:18:30       60      174.9000     XLON      05002050000004982-E0KKOQz4f3hc20240923
 23-Sep-2024 08:18:30       347     174.9000     XLON      05002050000004982-E0KKOQz4f3ha20240923
 23-Sep-2024 08:18:30       470     174.9000     XLON      05002050000004982-E0KKOQz4f3he20240923
 23-Sep-2024 08:19:19       83      175.0000     XLON      05002050000005020-E0KKOQz4f50920240923
 23-Sep-2024 08:19:36       845     175.0000     XLON      05002050000005020-E0KKOQz4f5UR20240923
 23-Sep-2024 08:22:21       1189    174.9000     XLON      05002050000005322-E0KKOQz4fBWf20240923
 23-Sep-2024 08:25:45       999     175.4000     XLON      05002050000005539-E0KKOQz4fGr320240923
 23-Sep-2024 08:26:25       912     175.3000     XLON      07002070000005547-E0KKOQz4fHZU20240923
 23-Sep-2024 08:28:18       626     175.4000     XLON      07002070000005644-E0KKOQz4fJsv20240923
 23-Sep-2024 08:29:57       22      175.4000     XLON      05002050000005700-E0KKOQz4fMfa20240923
 23-Sep-2024 08:29:57       378     175.4000     XLON      07002070000005644-E0KKOQz4fMfY20240923
 23-Sep-2024 08:29:57       674     175.4000     XLON      05002050000005700-E0KKOQz4fMfc20240923
 23-Sep-2024 08:31:39       629     175.4000     XLON      05002050000006017-E0KKOQz4fQc420240923
 23-Sep-2024 08:36:55       1184    175.4000     XLON      05002050000006410-E0KKOQz4fYDi20240923
 23-Sep-2024 08:44:31       1167    175.5000     XLON      07002070000006997-E0KKOQz4fkNX20240923
 23-Sep-2024 08:45:48       500     175.5000     XLON      05002050000007042-E0KKOQz4fmAG20240923
 23-Sep-2024 08:46:18       575     175.5000     XLON      05002050000007042-E0KKOQz4fmeH20240923
 23-Sep-2024 08:51:43       585     175.9000     XLON      07002070000007475-E0KKOQz4fu6g20240923
 23-Sep-2024 08:52:18       117     175.9000     XLON      05002050000007451-E0KKOQz4fukW20240923
 23-Sep-2024 08:56:40       234     176.2000     XLON      07002070000007814-E0KKOQz4g0lm20240923
 23-Sep-2024 08:56:40       39      176.2000     XLON      07002070000007814-E0KKOQz4g0lk20240923
 23-Sep-2024 08:57:20       71      176.3000     XLON      05002050000007784-E0KKOQz4g1r320240923
 23-Sep-2024 08:58:20       988     176.3000     XLON      07002070000007924-E0KKOQz4g3gq20240923
 23-Sep-2024 08:59:00       420     176.3000     XLON      05002050000007878-E0KKOQz4g4NR20240923
 23-Sep-2024 08:59:00       576     176.3000     XLON      05002050000007878-E0KKOQz4g4NT20240923
 23-Sep-2024 09:00:00       868     176.3000     XLON      07002070000008009-E0KKOQz4g5k820240923
 23-Sep-2024 09:00:43       1186    176.3000     XLON      05002050000008053-E0KKOQz4g78E20240923
 23-Sep-2024 09:01:40       668     176.3000     XLON      07002070000008207-E0KKOQz4g8Pa20240923
 23-Sep-2024 09:02:27       1200    176.3000     XLON      07002070000008270-E0KKOQz4gABT20240923
 23-Sep-2024 09:04:59       300     176.1000     XLON      05002050000008369-E0KKOQz4gDdV20240923
 23-Sep-2024 09:04:59       399     176.1000     XLON      05002050000008369-E0KKOQz4gDdX20240923
 23-Sep-2024 09:06:11       43      176.1000     XLON      05002050000008432-E0KKOQz4gFCp20240923
 23-Sep-2024 09:06:11       226     176.1000     XLON      05002050000008432-E0KKOQz4gFCn20240923
 23-Sep-2024 09:06:11       703     176.1000     XLON      05002050000008432-E0KKOQz4gFCr20240923
 23-Sep-2024 09:07:19       175     176.1000     XLON      05002050000008531-E0KKOQz4gH5G20240923
 23-Sep-2024 09:07:19       373     176.1000     XLON      05002050000008531-E0KKOQz4gH5E20240923
 23-Sep-2024 09:08:19       628     176.1000     XLON      05002050000008580-E0KKOQz4gI3j20240923
 23-Sep-2024 09:08:59       1265    176.1000     XLON      07002070000008674-E0KKOQz4gIrm20240923
 23-Sep-2024 09:10:39       253     176.1000     XLON      07002070000008799-E0KKOQz4gLFI20240923
 23-Sep-2024 09:10:39       369     176.1000     XLON      07002070000008799-E0KKOQz4gLFK20240923
 23-Sep-2024 09:11:39       139     176.1000     XLON      07002070000008843-E0KKOQz4gMFX20240923
 23-Sep-2024 09:13:19       843     176.0000     XLON      05002050000008901-E0KKOQz4gOg820240923
 23-Sep-2024 09:13:21       1265    175.8000     XLON      07002070000008875-E0KKOQz4gOhn20240923
 23-Sep-2024 09:15:01       5       175.8000     XLON      07002070000009091-E0KKOQz4gRLe20240923
 23-Sep-2024 09:17:09       841     175.8000     XLON      05002050000009039-E0KKOQz4gTAB20240923
 23-Sep-2024 09:18:10       709     175.6000     XLON      05002050000008984-E0KKOQz4gUG320240923
 23-Sep-2024 09:25:39       79      175.8000     XLON      07002070000009806-E0KKOQz4gd2Y20240923
 23-Sep-2024 09:25:39       100     175.8000     XLON      07002070000009806-E0KKOQz4gd2W20240923
 23-Sep-2024 09:26:22       443     175.7000     XLON      07002070000009574-E0KKOQz4gdpc20240923
 23-Sep-2024 09:26:22       800     175.7000     XLON      07002070000009574-E0KKOQz4gdpi20240923
 23-Sep-2024 09:28:19       956     175.6000     XLON      05002050000009925-E0KKOQz4gffO20240923
 23-Sep-2024 09:28:19       314     175.6000     XLON      05002050000009925-E0KKOQz4gffQ20240923
 23-Sep-2024 09:28:19       205     175.6000     XLON      05002050000009925-E0KKOQz4gffM20240923
 23-Sep-2024 09:28:59       1467    175.6000     XLON      07002070000010065-E0KKOQz4ggAN20240923
 23-Sep-2024 09:31:37       1087    175.3000     XLON      05002050000009821-E0KKOQz4gjdA20240923
 23-Sep-2024 09:32:27       988     175.3000     XLON      05002050000010216-E0KKOQz4gl7g20240923
 23-Sep-2024 09:35:39       113     175.3000     XLON      07002070000010571-E0KKOQz4gojS20240923
 23-Sep-2024 09:35:39       1553    175.3000     XLON      07002070000010571-E0KKOQz4gojO20240923
 23-Sep-2024 09:35:39       221     175.3000     XLON      07002070000010571-E0KKOQz4gojQ20240923
 23-Sep-2024 09:36:14       1188    175.0000     XLON      05002050000010344-E0KKOQz4gprp20240923
 23-Sep-2024 09:36:14       41      175.0000     XLON      05002050000010344-E0KKOQz4gprr20240923
 23-Sep-2024 09:36:23       108     174.9000     XLON      07002070000010328-E0KKOQz4gqKD20240923
 23-Sep-2024 09:36:57       361     174.9000     XLON      07002070000010328-E0KKOQz4gqmB20240923
 23-Sep-2024 09:36:57       300     174.9000     XLON      07002070000010328-E0KKOQz4gqmN20240923
 23-Sep-2024 09:36:57       196     174.9000     XLON      07002070000010328-E0KKOQz4gqmE20240923
 23-Sep-2024 09:37:01       517     174.9000     XLON      07002070000010328-E0KKOQz4gqrM20240923
 23-Sep-2024 09:38:27       43      174.9000     XLON      07002070000010812-E0KKOQz4gslW20240923
 23-Sep-2024 09:38:27       786     174.9000     XLON      07002070000010812-E0KKOQz4gslZ20240923
 23-Sep-2024 09:39:24       25      174.9000     XLON      05002050000010705-E0KKOQz4gtGU20240923
 23-Sep-2024 09:39:24       944     174.9000     XLON      05002050000010705-E0KKOQz4gtGS20240923
 23-Sep-2024 09:40:52       1191    174.9000     XLON      07002070000010953-E0KKOQz4gv9e20240923
 23-Sep-2024 09:42:58       43      174.9000     XLON      05002050000011015-E0KKOQz4gy6A20240923
 23-Sep-2024 09:44:23       1166    174.9000     XLON      05002050000011015-E0KKOQz4gzXS20240923
 23-Sep-2024 09:47:20       1538    174.8000     XLON      07002070000011406-E0KKOQz4h2kE20240923
 23-Sep-2024 09:53:19       668     175.3000     XLON      07002070000011781-E0KKOQz4h9a720240923
 23-Sep-2024 09:54:00       1189    175.3000     XLON      05002050000011648-E0KKOQz4hAIL20240923
 23-Sep-2024 09:54:00       4       175.3000     XLON      05002050000011648-E0KKOQz4hAIU20240923
 23-Sep-2024 09:58:38       1482    175.4000     XLON      05002050000011743-E0KKOQz4hDxv20240923
 23-Sep-2024 09:58:38       101     175.3000     XLON      05002050000011648-E0KKOQz4hDyA20240923
 23-Sep-2024 09:59:00       3       175.3000     XLON      05002050000011862-E0KKOQz4hEFA20240923
 23-Sep-2024 10:01:12       1311    175.3000     XLON      05002050000011900-E0KKOQz4hH5R20240923
 23-Sep-2024 10:01:12       406     175.3000     XLON      05002050000011900-E0KKOQz4hH5O20240923
 23-Sep-2024 10:01:37       997     175.2000     XLON      05002050000011579-E0KKOQz4hHr020240923
 23-Sep-2024 10:04:59       480     175.1000     XLON      07002070000012410-E0KKOQz4hLdW20240923
 23-Sep-2024 10:05:39       54      175.1000     XLON      07002070000012453-E0KKOQz4hM6720240923
 23-Sep-2024 10:05:39       193     175.1000     XLON      07002070000012453-E0KKOQz4hM6920240923
 23-Sep-2024 10:05:39       209     175.1000     XLON      07002070000012453-E0KKOQz4hM6520240923
 23-Sep-2024 10:06:17       94      174.9000     XLON      05002050000012096-E0KKOQz4hMks20240923
 23-Sep-2024 10:16:40       500     174.9000     XLON      07002070000013050-E0KKOQz4hX4d20240923
 23-Sep-2024 10:16:58       796     174.9000     XLON      07002070000013050-E0KKOQz4hXOq20240923
 23-Sep-2024 10:17:20       210     174.9000     XLON      05002050000012902-E0KKOQz4hXib20240923
 23-Sep-2024 10:17:20       788     174.9000     XLON      05002050000012902-E0KKOQz4hXid20240923
 23-Sep-2024 10:17:20       204     174.9000     XLON      05002050000012902-E0KKOQz4hXiZ20240923
 23-Sep-2024 10:17:32       542     174.9000     XLON      05002050000012903-E0KKOQz4hXx420240923
 23-Sep-2024 10:20:00       199     174.9000     XLON      05002050000013155-E0KKOQz4hb4o20240923
 23-Sep-2024 10:20:00       205     174.9000     XLON      05002050000013155-E0KKOQz4hb4q20240923
 23-Sep-2024 10:20:00       700     174.9000     XLON      05002050000013155-E0KKOQz4hb4m20240923
 23-Sep-2024 10:20:40       19      174.9000     XLON      07002070000013410-E0KKOQz4hcRE20240923
 23-Sep-2024 10:20:40       300     174.9000     XLON      07002070000013410-E0KKOQz4hcRC20240923
 23-Sep-2024 10:20:40       200     174.9000     XLON      07002070000013410-E0KKOQz4hcRG20240923
 23-Sep-2024 10:25:12       1484    175.0000     XLON      05002050000013455-E0KKOQz4hhgG20240923
 23-Sep-2024 10:26:09       664     175.0000     XLON      05002050000013504-E0KKOQz4hj6J20240923
 23-Sep-2024 10:26:09       380     175.0000     XLON      05002050000013504-E0KKOQz4hj6O20240923
 23-Sep-2024 10:26:09       449     175.0000     XLON      05002050000013504-E0KKOQz4hj6L20240923
 23-Sep-2024 10:28:06       649     175.0000     XLON      05002050000013585-E0KKOQz4hlFg20240923
 23-Sep-2024 10:28:06       1090    175.0000     XLON      05002050000013585-E0KKOQz4hlFi20240923
 23-Sep-2024 10:29:00       1310    175.0000     XLON      07002070000013845-E0KKOQz4hmLB20240923
 23-Sep-2024 10:30:40       159     175.0000     XLON      07002070000013918-E0KKOQz4hnxe20240923
 23-Sep-2024 10:30:40       291     175.0000     XLON      07002070000013918-E0KKOQz4hnxc20240923
 23-Sep-2024 10:31:40       51      175.0000     XLON      05002050000013779-E0KKOQz4hosw20240923
 23-Sep-2024 10:32:20       191     175.0000     XLON      07002070000014003-E0KKOQz4hpZm20240923
 23-Sep-2024 10:32:22       210     175.0000     XLON      05002050000013809-E0KKOQz4hpbf20240923
 23-Sep-2024 10:32:22       196     175.0000     XLON      05002050000013809-E0KKOQz4hpbd20240923
 23-Sep-2024 10:35:01       427     175.0000     XLON      05002050000013911-E0KKOQz4hrdA20240923
 23-Sep-2024 10:35:01       1       175.0000     XLON      05002050000013911-E0KKOQz4hrdG20240923
 23-Sep-2024 10:35:01       325     175.0000     XLON      05002050000013911-E0KKOQz4hrdE20240923
 23-Sep-2024 10:35:01       27      175.0000     XLON      05002050000013911-E0KKOQz4hrdC20240923
 23-Sep-2024 10:36:41       1351    175.0000     XLON      05002050000014000-E0KKOQz4ht2t20240923
 23-Sep-2024 10:36:41       229     175.0000     XLON      05002050000014000-E0KKOQz4ht2r20240923
 23-Sep-2024 10:37:21       24      175.0000     XLON      05002050000014025-E0KKOQz4hthP20240923
 23-Sep-2024 10:37:21       197     175.0000     XLON      05002050000014025-E0KKOQz4hthL20240923
 23-Sep-2024 10:37:21       187     175.0000     XLON      05002050000014025-E0KKOQz4hthN20240923
 23-Sep-2024 10:38:21       18      175.0000     XLON      05002050000014084-E0KKOQz4huN720240923
 23-Sep-2024 10:40:01       18      175.0000     XLON      05002050000014160-E0KKOQz4hvbx20240923
 23-Sep-2024 10:40:01       209     175.0000     XLON      05002050000014160-E0KKOQz4hvc120240923
 23-Sep-2024 10:40:01       225     175.0000     XLON      05002050000014160-E0KKOQz4hvbz20240923
 23-Sep-2024 10:40:41       223     175.0000     XLON      05002050000014192-E0KKOQz4hwAy20240923
 23-Sep-2024 10:40:41       194     175.0000     XLON      05002050000014192-E0KKOQz4hwAu20240923
 23-Sep-2024 10:40:41       205     175.0000     XLON      05002050000014192-E0KKOQz4hwAw20240923
 23-Sep-2024 10:41:41       18      175.0000     XLON      07002070000014454-E0KKOQz4hwk320240923
 23-Sep-2024 10:42:20       780     175.0000     XLON      05002050000014268-E0KKOQz4hwve20240923
 23-Sep-2024 10:42:20       2       175.0000     XLON      05002050000014268-E0KKOQz4hwva20240923
 23-Sep-2024 10:42:20       186     175.0000     XLON      05002050000014268-E0KKOQz4hwvc20240923
 23-Sep-2024 10:44:00       18      175.0000     XLON      05002050000014338-E0KKOQz4hyAl20240923
 23-Sep-2024 10:45:00       152     175.0000     XLON      07002070000014605-E0KKOQz4hyvS20240923
 23-Sep-2024 10:45:00       18      175.0000     XLON      07002070000014605-E0KKOQz4hyvU20240923
 23-Sep-2024 10:45:40       1842    175.0000     XLON      07002070000014634-E0KKOQz4hzdr20240923
 23-Sep-2024 10:48:28       1163    175.0000     XLON      07002070000014716-E0KKOQz4i2TY20240923
 23-Sep-2024 10:49:00       704     174.9000     XLON      05002050000014611-E0KKOQz4i2vN20240923
 23-Sep-2024 11:01:38       1826    175.2000     XLON      07002070000015512-E0KKOQz4iEyd20240923
 23-Sep-2024 11:02:21       338     175.2000     XLON      07002070000015562-E0KKOQz4iFkn20240923
 23-Sep-2024 11:02:21       954     175.2000     XLON      07002070000015562-E0KKOQz4iFkl20240923
 23-Sep-2024 11:05:02       177     175.1000     XLON      07002070000015695-E0KKOQz4iHyC20240923
 23-Sep-2024 11:05:02       377     175.1000     XLON      07002070000015695-E0KKOQz4iHy820240923
 23-Sep-2024 11:05:02       714     175.1000     XLON      07002070000015695-E0KKOQz4iHyA20240923
 23-Sep-2024 11:05:43       632     175.1000     XLON      05002050000015528-E0KKOQz4iIpD20240923
 23-Sep-2024 11:06:15       594     175.1000     XLON      05002050000015528-E0KKOQz4iJKr20240923
 23-Sep-2024 11:10:02       1673    175.1000     XLON      07002070000015908-E0KKOQz4iN5u20240923
 23-Sep-2024 11:10:42       224     175.1000     XLON      07002070000015938-E0KKOQz4iNvG20240923
 23-Sep-2024 11:10:42       700     175.1000     XLON      07002070000015938-E0KKOQz4iNvI20240923
 23-Sep-2024 11:10:42       207     175.1000     XLON      07002070000015938-E0KKOQz4iNvC20240923
 23-Sep-2024 11:10:42       406     175.1000     XLON      07002070000015938-E0KKOQz4iNvE20240923
 23-Sep-2024 11:12:21       30      175.1000     XLON      07002070000016000-E0KKOQz4iP9L20240923
 23-Sep-2024 11:12:21       367     175.1000     XLON      07002070000016000-E0KKOQz4iP9N20240923
 23-Sep-2024 11:12:21       100     175.1000     XLON      07002070000016000-E0KKOQz4iP9J20240923
 23-Sep-2024 11:12:21       189     175.1000     XLON      07002070000016000-E0KKOQz4iP9H20240923
 23-Sep-2024 11:12:21       194     175.1000     XLON      07002070000016000-E0KKOQz4iP9F20240923
 23-Sep-2024 11:14:01       25      175.1000     XLON      07002070000016084-E0KKOQz4iQbn20240923
 23-Sep-2024 11:14:01       209     175.1000     XLON      07002070000016084-E0KKOQz4iQbl20240923
 23-Sep-2024 11:14:01       190     175.1000     XLON      07002070000016084-E0KKOQz4iQbj20240923
 23-Sep-2024 11:14:09       460     175.1000     XLON      05002050000015915-E0KKOQz4iQhE20240923
 23-Sep-2024 11:14:09       24      175.1000     XLON      05002050000015915-E0KKOQz4iQhG20240923
 23-Sep-2024 11:14:09       205     175.1000     XLON      05002050000015915-E0KKOQz4iQhC20240923
 23-Sep-2024 11:15:41       220     175.1000     XLON      05002050000015981-E0KKOQz4iSAD20240923
 23-Sep-2024 11:15:41       82      175.1000     XLON      05002050000015981-E0KKOQz4iSAB20240923
 23-Sep-2024 11:15:41       25      175.1000     XLON      05002050000015981-E0KKOQz4iSAF20240923
 23-Sep-2024 11:16:01       201     175.1000     XLON      05002050000015989-E0KKOQz4iSVs20240923
 23-Sep-2024 11:16:01       191     175.1000     XLON      05002050000015989-E0KKOQz4iSVu20240923
 23-Sep-2024 11:16:01       1       175.1000     XLON      05002050000015989-E0KKOQz4iSVw20240923
 23-Sep-2024 11:17:21       217     175.1000     XLON      05002050000016058-E0KKOQz4iTYA20240923
 23-Sep-2024 11:17:21       27      175.1000     XLON      05002050000016058-E0KKOQz4iTYE20240923
 23-Sep-2024 11:17:21       206     175.1000     XLON      05002050000016058-E0KKOQz4iTYC20240923
 23-Sep-2024 11:18:01       211     175.1000     XLON      07002070000016259-E0KKOQz4iUFK20240923
 23-Sep-2024 11:18:01       211     175.1000     XLON      07002070000016259-E0KKOQz4iUFM20240923
 23-Sep-2024 11:19:01       13      175.1000     XLON      05002050000016158-E0KKOQz4iVXy20240923
 23-Sep-2024 11:19:01       4       175.1000     XLON      05002050000016158-E0KKOQz4iVY220240923
 23-Sep-2024 11:19:01       196     175.1000     XLON      05002050000016158-E0KKOQz4iVY020240923
 23-Sep-2024 11:19:01       206     175.1000     XLON      05002050000016158-E0KKOQz4iVXw20240923
 23-Sep-2024 11:20:01       202     175.1000     XLON      05002050000016204-E0KKOQz4iWK520240923
 23-Sep-2024 11:20:01       222     175.1000     XLON      05002050000016204-E0KKOQz4iWK720240923
 23-Sep-2024 11:20:41       220     175.1000     XLON      05002050000016255-E0KKOQz4iWnc20240923
 23-Sep-2024 11:20:41       28      175.1000     XLON      05002050000016255-E0KKOQz4iWng20240923
 23-Sep-2024 11:20:41       219     175.1000     XLON      05002050000016255-E0KKOQz4iWne20240923
 23-Sep-2024 11:20:52       1424    175.1000     XLON      05002050000016275-E0KKOQz4iX2c20240923
 23-Sep-2024 11:22:21       199     175.1000     XLON      07002070000016515-E0KKOQz4iYFj20240923
 23-Sep-2024 11:22:21       11      175.1000     XLON      07002070000016515-E0KKOQz4iYFh20240923
 23-Sep-2024 11:22:21       220     175.1000     XLON      07002070000016515-E0KKOQz4iYFl20240923
 23-Sep-2024 11:22:21       4       175.1000     XLON      07002070000016515-E0KKOQz4iYFf20240923
 23-Sep-2024 11:23:11       574     175.0000     XLON      05002050000016371-E0KKOQz4iYrV20240923
 23-Sep-2024 11:25:42       1207    175.0000     XLON      07002070000016702-E0KKOQz4iao520240923
 23-Sep-2024 11:27:22       85      175.0000     XLON      05002050000016646-E0KKOQz4ic5L20240923
 23-Sep-2024 11:27:22       200     175.0000     XLON      05002050000016646-E0KKOQz4ic5H20240923
 23-Sep-2024 11:27:22       1139    175.0000     XLON      05002050000016646-E0KKOQz4ic5J20240923
 23-Sep-2024 11:30:02       1441    175.0000     XLON      07002070000016884-E0KKOQz4idpz20240923
 23-Sep-2024 11:36:48       1095    174.8000     XLON      07002070000016997-E0KKOQz4iinc20240923
 23-Sep-2024 11:38:23       256     174.8000     XLON      07002070000017298-E0KKOQz4ijpe20240923
 23-Sep-2024 11:53:17       876     174.8000     XLON      07002070000018046-E0KKOQz4iwX320240923
 23-Sep-2024 11:53:17       232     174.8000     XLON      07002070000018046-E0KKOQz4iwX520240923
 23-Sep-2024 11:55:03       131     174.8000     XLON      07002070000018152-E0KKOQz4ixqi20240923
 23-Sep-2024 11:55:03       600     174.8000     XLON      07002070000018152-E0KKOQz4ixqn20240923
 23-Sep-2024 11:55:03       185     174.8000     XLON      07002070000018152-E0KKOQz4ixqg20240923
 23-Sep-2024 11:57:58       743     174.8000     XLON      07002070000018239-E0KKOQz4izaM20240923
 23-Sep-2024 11:57:58       93      174.8000     XLON      07002070000018152-E0KKOQz4izaK20240923
 23-Sep-2024 12:05:15       494     174.8000     XLON      05002050000018466-E0KKOQz4j5Wb20240923
 23-Sep-2024 12:06:25       552     174.8000     XLON      05002050000018683-E0KKOQz4j6io20240923
 23-Sep-2024 12:06:25       844     174.8000     XLON      05002050000018466-E0KKOQz4j6im20240923
 23-Sep-2024 12:13:22       112     174.9000     XLON      07002070000019205-E0KKOQz4jCNz20240923
 23-Sep-2024 12:13:22       3       174.9000     XLON      07002070000019205-E0KKOQz4jCNv20240923
 23-Sep-2024 12:13:22       325     174.9000     XLON      07002070000019205-E0KKOQz4jCNx20240923
 23-Sep-2024 12:14:03       4       174.9000     XLON      07002070000019238-E0KKOQz4jCsj20240923
 23-Sep-2024 12:15:03       3       174.9000     XLON      07002070000019287-E0KKOQz4jDb720240923
 23-Sep-2024 12:15:03       185     174.9000     XLON      07002070000019287-E0KKOQz4jDb920240923
 23-Sep-2024 12:15:03       112     174.9000     XLON      07002070000019287-E0KKOQz4jDbD20240923
 23-Sep-2024 12:15:03       460     174.9000     XLON      07002070000019287-E0KKOQz4jDbB20240923
 23-Sep-2024 12:15:43       5       174.9000     XLON      05002050000019205-E0KKOQz4jED620240923
 23-Sep-2024 12:16:43       112     174.9000     XLON      07002070000019365-E0KKOQz4jEx020240923
 23-Sep-2024 12:17:23       196     174.9000     XLON      05002050000019276-E0KKOQz4jFi120240923
 23-Sep-2024 12:17:23       220     174.9000     XLON      05002050000019276-E0KKOQz4jFi320240923
 23-Sep-2024 12:18:23       112     174.9000     XLON      07002070000019446-E0KKOQz4jGMG20240923
 23-Sep-2024 12:18:23       206     174.9000     XLON      07002070000019446-E0KKOQz4jGME20240923
 23-Sep-2024 12:19:03       1321    174.9000     XLON      05002050000019348-E0KKOQz4jGjd20240923
 23-Sep-2024 12:20:43       4       174.9000     XLON      07002070000019596-E0KKOQz4jIXv20240923
 23-Sep-2024 12:20:43       472     174.9000     XLON      07002070000019596-E0KKOQz4jIXt20240923
 23-Sep-2024 12:20:43       47      174.9000     XLON      07002070000019596-E0KKOQz4jIXp20240923
 23-Sep-2024 12:20:43       54      174.9000     XLON      07002070000019596-E0KKOQz4jIXn20240923
 23-Sep-2024 12:20:43       201     174.9000     XLON      07002070000019596-E0KKOQz4jIXr20240923
 23-Sep-2024 12:21:43       108     174.9000     XLON      05002050000019541-E0KKOQz4jJSK20240923
 23-Sep-2024 12:22:22       484     175.0000     XLON      05002050000019583-E0KKOQz4jK0o20240923
 23-Sep-2024 12:22:22       163     175.0000     XLON      05002050000019583-E0KKOQz4jK0k20240923
 23-Sep-2024 12:22:22       269     175.0000     XLON      05002050000019583-E0KKOQz4jK0m20240923
 23-Sep-2024 12:22:22       183     175.0000     XLON      05002050000019583-E0KKOQz4jK0i20240923
 23-Sep-2024 12:22:22       5       175.0000     XLON      05002050000019583-E0KKOQz4jK0g20240923
 23-Sep-2024 12:24:02       91      175.0000     XLON      05002050000019648-E0KKOQz4jL0V20240923
 23-Sep-2024 12:25:02       193     175.0000     XLON      07002070000019830-E0KKOQz4jLto20240923
 23-Sep-2024 12:25:02       91      175.0000     XLON      07002070000019830-E0KKOQz4jLtm20240923
 23-Sep-2024 12:25:02       216     175.0000     XLON      07002070000019830-E0KKOQz4jLtk20240923
 23-Sep-2024 12:25:42       200     175.0000     XLON      05002050000019728-E0KKOQz4jMHo20240923
 23-Sep-2024 12:25:42       224     175.0000     XLON      05002050000019728-E0KKOQz4jMHm20240923
 23-Sep-2024 12:31:00       1710    175.0000     XLON      07002070000019959-E0KKOQz4jQkm20240923
 23-Sep-2024 12:31:00       56      175.0000     XLON      07002070000019959-E0KKOQz4jQkj20240923
 23-Sep-2024 12:32:22       1014    175.0000     XLON      05002050000020128-E0KKOQz4jS8n20240923
 23-Sep-2024 12:35:55       1030    174.9000     XLON      05002050000020244-E0KKOQz4jUxw20240923
 23-Sep-2024 12:43:38       454     174.9000     XLON      07002070000020767-E0KKOQz4ja9y20240923
 23-Sep-2024 12:49:31       1555    175.1000     XLON      05002050000020807-E0KKOQz4jfOe20240923
 23-Sep-2024 12:50:03       644     175.1000     XLON      07002070000021253-E0KKOQz4jfi720240923
 23-Sep-2024 12:50:33       1316    175.0000     XLON      05002050000020769-E0KKOQz4jgFj20240923
 23-Sep-2024 12:51:12       1586    175.0000     XLON      05002050000021182-E0KKOQz4jgjC20240923
 23-Sep-2024 12:51:12       263     175.0000     XLON      05002050000021182-E0KKOQz4jgjF20240923
 23-Sep-2024 12:51:14       700     174.9000     XLON      07002070000020767-E0KKOQz4jgl320240923
 23-Sep-2024 12:54:03       400     174.9000     XLON      05002050000021384-E0KKOQz4jjZd20240923
 23-Sep-2024 12:54:19       866     174.9000     XLON      05002050000021384-E0KKOQz4jjkI20240923
 23-Sep-2024 12:54:33       1042    174.8000     XLON      07002070000021445-E0KKOQz4jjwN20240923
 23-Sep-2024 13:00:03       9       175.0000     XLON      07002070000021817-E0KKOQz4jo6P20240923
 23-Sep-2024 13:02:58       698     175.0000     XLON      07002070000021966-E0KKOQz4jr8k20240923
 23-Sep-2024 13:03:41       205     175.0000     XLON      07002070000021966-E0KKOQz4jrnV20240923
 23-Sep-2024 13:03:41       230     175.0000     XLON      07002070000021966-E0KKOQz4jrnS20240923
 23-Sep-2024 13:04:30       1381    175.0000     XLON      07002070000022050-E0KKOQz4jsUR20240923
 23-Sep-2024 13:11:40       1104    175.0000     XLON      05002050000022048-E0KKOQz4jxHf20240923
 23-Sep-2024 13:11:40       231     175.0000     XLON      05002050000022048-E0KKOQz4jxHd20240923
 23-Sep-2024 13:15:18       768     175.0000     XLON      07002070000022437-E0KKOQz4k06E20240923
 23-Sep-2024 13:15:20       54      175.0000     XLON      07002070000022437-E0KKOQz4k0BE20240923
 23-Sep-2024 13:18:23       5       175.2000     XLON      05002050000022737-E0KKOQz4k2bn20240923
 23-Sep-2024 13:19:03       3       175.2000     XLON      05002050000022782-E0KKOQz4k33F20240923
 23-Sep-2024 13:20:03       41      175.2000     XLON      05002050000022873-E0KKOQz4k3vX20240923
 23-Sep-2024 13:20:29       1       175.2000     XLON      05002050000022898-E0KKOQz4k4Gx20240923
 23-Sep-2024 13:20:29       1       175.2000     XLON      05002050000022898-E0KKOQz4k4Gv20240923
 23-Sep-2024 13:20:29       653     175.2000     XLON      05002050000022898-E0KKOQz4k4Gm20240923
 23-Sep-2024 13:20:29       4       175.2000     XLON      05002050000022898-E0KKOQz4k4Gk20240923
 23-Sep-2024 13:33:00       184     175.2000     XLON      07002070000023704-E0KKOQz4kDIY20240923
 23-Sep-2024 13:33:00       1530    175.2000     XLON      07002070000023704-E0KKOQz4kDIV20240923
 23-Sep-2024 13:35:02       1419    175.2000     XLON      05002050000023816-E0KKOQz4kEuO20240923
 23-Sep-2024 13:35:42       2123    175.2000     XLON      05002050000023864-E0KKOQz4kFPf20240923
 23-Sep-2024 13:37:35       134     175.0000     XLON      07002070000023820-E0KKOQz4kGtD20240923
 23-Sep-2024 13:45:43       1600    175.3000     XLON      05002050000024582-E0KKOQz4kMxM20240923
 23-Sep-2024 13:45:43       377     175.3000     XLON      05002050000024582-E0KKOQz4kMxO20240923
 23-Sep-2024 13:47:23       546     175.3000     XLON      05002050000024721-E0KKOQz4kOcf20240923
 23-Sep-2024 13:47:23       1600    175.3000     XLON      05002050000024721-E0KKOQz4kOcd20240923
 23-Sep-2024 13:49:04       105     175.3000     XLON      07002070000025029-E0KKOQz4kR5E20240923
 23-Sep-2024 13:49:04       1600    175.3000     XLON      07002070000025029-E0KKOQz4kR5C20240923
 23-Sep-2024 13:50:03       571     175.3000     XLON      05002050000025061-E0KKOQz4kRt720240923
 23-Sep-2024 14:05:17       1197    175.3000     XLON      05002050000026142-E0KKOQz4kfL420240923
 23-Sep-2024 14:05:17       311     175.3000     XLON      05002050000026142-E0KKOQz4kfL220240923
 23-Sep-2024 14:05:28       82      175.3000     XLON      05002050000026357-E0KKOQz4kffW20240923
 23-Sep-2024 14:11:41       2470    175.6000     XLON      05002050000026872-E0KKOQz4klqC20240923
 23-Sep-2024 14:11:41       1672    175.6000     XLON      07002070000026957-E0KKOQz4klph20240923
 23-Sep-2024 14:15:52       293     175.9000     XLON      05002050000027243-E0KKOQz4kpeg20240923
 23-Sep-2024 14:15:52       1600    175.9000     XLON      05002050000027243-E0KKOQz4kpee20240923
 23-Sep-2024 14:16:51       650     175.9000     XLON      05002050000027367-E0KKOQz4kqiF20240923
 23-Sep-2024 14:17:23       609     175.9000     XLON      07002070000027481-E0KKOQz4krBk20240923
 23-Sep-2024 14:17:23       179     175.9000     XLON      07002070000027481-E0KKOQz4krBm20240923
 23-Sep-2024 14:17:23       1550    175.9000     XLON      07002070000027481-E0KKOQz4krBi20240923
 23-Sep-2024 14:19:03       93      175.9000     XLON      07002070000027653-E0KKOQz4ktHM20240923
 23-Sep-2024 14:19:03       599     175.9000     XLON      07002070000027653-E0KKOQz4ktHK20240923
 23-Sep-2024 14:24:27       364     175.9000     XLON      05002050000027930-E0KKOQz4kz7i20240923
 23-Sep-2024 14:24:27       62      175.9000     XLON      05002050000027930-E0KKOQz4kz7k20240923
 23-Sep-2024 14:24:27       343     175.9000     XLON      05002050000027930-E0KKOQz4kz7g20240923
 23-Sep-2024 14:24:27       1002    175.9000     XLON      05002050000027930-E0KKOQz4kz7e20240923
 23-Sep-2024 14:25:46       1084    175.9000     XLON      07002070000028293-E0KKOQz4l0ZY20240923
 23-Sep-2024 14:25:46       458     175.9000     XLON      07002070000028293-E0KKOQz4l0ZU20240923
 23-Sep-2024 14:25:46       180     175.9000     XLON      07002070000028293-E0KKOQz4l0Zc20240923
 23-Sep-2024 14:25:46       537     175.9000     XLON      07002070000028293-E0KKOQz4l0Za20240923
 23-Sep-2024 14:25:46       1079    175.9000     XLON      07002070000028293-E0KKOQz4l0ZW20240923
 23-Sep-2024 14:27:23       1201    175.9000     XLON      07002070000028464-E0KKOQz4l2Hb20240923
 23-Sep-2024 14:27:23       321     175.9000     XLON      07002070000028464-E0KKOQz4l2Hd20240923
 23-Sep-2024 14:27:23       223     175.9000     XLON      07002070000028464-E0KKOQz4l2Hf20240923
 23-Sep-2024 14:28:23       82      175.9000     XLON      05002050000028526-E0KKOQz4l3AH20240923
 23-Sep-2024 14:28:23       500     175.9000     XLON      05002050000028526-E0KKOQz4l3AD20240923
 23-Sep-2024 14:28:23       204     175.9000     XLON      05002050000028526-E0KKOQz4l3AB20240923
 23-Sep-2024 14:28:23       216     175.9000     XLON      05002050000028526-E0KKOQz4l3AF20240923
 23-Sep-2024 14:29:04       209     175.9000     XLON      05002050000028596-E0KKOQz4l3ox20240923
 23-Sep-2024 14:29:04       220     175.9000     XLON      05002050000028596-E0KKOQz4l3oz20240923
 23-Sep-2024 14:30:04       194     175.9000     XLON      05002050000028754-E0KKOQz4l7ZY20240923
 23-Sep-2024 14:30:04       189     175.9000     XLON      05002050000028754-E0KKOQz4l7Za20240923
 23-Sep-2024 14:30:04       82      175.9000     XLON      05002050000028754-E0KKOQz4l7Zc20240923
 23-Sep-2024 14:30:44       154     175.9000     XLON      05002050000028934-E0KKOQz4lBOh20240923
 23-Sep-2024 14:30:44       1600    175.9000     XLON      05002050000028934-E0KKOQz4lBOW20240923
 23-Sep-2024 14:30:49       6       175.9000     XLON      05002050000028955-E0KKOQz4lBme20240923
 23-Sep-2024 14:30:52       2631    175.9000     XLON      07002070000028992-E0KKOQz4lC9H20240923
 23-Sep-2024 14:34:39       510     175.7000     XLON      07002070000029466-E0KKOQz4lRc020240923
 23-Sep-2024 14:34:39       1592    175.7000     XLON      07002070000029466-E0KKOQz4lRby20240923
 23-Sep-2024 14:34:40       1351    175.6000     XLON      05002050000029226-E0KKOQz4lRju20240923
 23-Sep-2024 14:34:40       1102    175.6000     XLON      05002050000029226-E0KKOQz4lRjw20240923
 23-Sep-2024 14:35:54       1600    175.6000     XLON      05002050000029882-E0KKOQz4lVrG20240923
 23-Sep-2024 14:35:54       679     175.6000     XLON      05002050000029882-E0KKOQz4lVrI20240923
 23-Sep-2024 14:38:04       1018    175.6000     XLON      07002070000030065-E0KKOQz4lcBS20240923
 23-Sep-2024 14:38:04       375     175.6000     XLON      07002070000030181-E0KKOQz4lcBW20240923
 23-Sep-2024 14:38:04       582     175.6000     XLON      07002070000030181-E0KKOQz4lcBU20240923
 23-Sep-2024 14:42:00       1578    175.5000     XLON      07002070000030343-E0KKOQz4lmAk20240923
 23-Sep-2024 14:42:00       345     175.5000     XLON      07002070000030343-E0KKOQz4lmAn20240923
 23-Sep-2024 14:46:14       1103    175.4000     XLON      05002050000030876-E0KKOQz4lxsM20240923
 23-Sep-2024 14:46:14       1322    175.4000     XLON      05002050000030876-E0KKOQz4lxsO20240923
 23-Sep-2024 14:46:14       1600    175.5000     XLON      07002070000030889-E0KKOQz4lxqy20240923
 23-Sep-2024 14:46:14       652     175.5000     XLON      07002070000030889-E0KKOQz4lxr020240923
 23-Sep-2024 14:47:30       439     175.6000     XLON      05002050000031715-E0KKOQz4m12020240923
 23-Sep-2024 14:47:30       1600    175.6000     XLON      05002050000031715-E0KKOQz4m11y20240923
 23-Sep-2024 14:47:55       2988    175.6000     XLON      07002070000031802-E0KKOQz4m1tu20240923
 23-Sep-2024 14:53:22       2194    175.8000     XLON      07002070000032446-E0KKOQz4mGhw20240923
 23-Sep-2024 14:54:51       2365    175.8000     XLON      07002070000032668-E0KKOQz4mKaI20240923
 23-Sep-2024 14:55:57       2003    175.9000     XLON      07002070000032873-E0KKOQz4mNQe20240923
 23-Sep-2024 15:02:38       2520    176.1000     XLON      07002070000033831-E0KKOQz4mfRX20240923
 23-Sep-2024 15:04:02       2520    175.9000     XLON      05002050000033787-E0KKOQz4mjtK20240923
 23-Sep-2024 15:05:24       894     175.9000     XLON      07002070000034117-E0KKOQz4mn1n20240923
 23-Sep-2024 15:05:24       1445    175.9000     XLON      07002070000034117-E0KKOQz4mn1p20240923
 23-Sep-2024 15:09:24       2146    175.9000     XLON      07002070000034810-E0KKOQz4mvUf20240923
 23-Sep-2024 15:09:25       2322    175.9000     XLON      05002050000034864-E0KKOQz4mvYZ20240923
 23-Sep-2024 15:10:45       59      176.0000     XLON      07002070000035043-E0KKOQz4mytM20240923
 23-Sep-2024 15:10:45       1921    176.0000     XLON      07002070000035043-E0KKOQz4mytT20240923
 23-Sep-2024 15:16:31       431     176.0000     XLON      07002070000035326-E0KKOQz4nBCF20240923
 23-Sep-2024 15:16:31       2065    176.0000     XLON      07002070000035326-E0KKOQz4nBCC20240923
 23-Sep-2024 15:17:02       1612    176.1000     XLON      05002050000035808-E0KKOQz4nCHE20240923
 23-Sep-2024 15:17:03       228     176.1000     XLON      05002050000035824-E0KKOQz4nCIo20240923
 23-Sep-2024 15:17:03       114     176.1000     XLON      05002050000035824-E0KKOQz4nCIm20240923
 23-Sep-2024 15:19:00       1781    176.3000     XLON      05002050000036075-E0KKOQz4nGMY20240923
 23-Sep-2024 15:19:01       192     176.3000     XLON      07002070000036125-E0KKOQz4nGQR20240923
 23-Sep-2024 15:19:01       1490    176.3000     XLON      07002070000036125-E0KKOQz4nGQT20240923
 23-Sep-2024 15:19:01       204     176.3000     XLON      07002070000036125-E0KKOQz4nGQV20240923
 23-Sep-2024 15:19:02       2132    176.3000     XLON      05002050000036085-E0KKOQz4nGVL20240923
 23-Sep-2024 15:19:02       6       176.3000     XLON      05002050000036085-E0KKOQz4nGVI20240923
 23-Sep-2024 15:19:23       1850    176.3000     XLON      07002070000036187-E0KKOQz4nHNA20240923
 23-Sep-2024 15:20:06       2495    176.3000     XLON      07002070000036275-E0KKOQz4nIVi20240923
 23-Sep-2024 15:21:02       2633    176.3000     XLON      07002070000036398-E0KKOQz4nKSb20240923
 23-Sep-2024 15:25:11       213     176.3000     XLON      05002050000036924-E0KKOQz4nRjl20240923
 23-Sep-2024 15:25:11       617     176.3000     XLON      05002050000036924-E0KKOQz4nRjj20240923
 23-Sep-2024 15:25:11       439     176.3000     XLON      05002050000036924-E0KKOQz4nRjn20240923
 23-Sep-2024 15:25:11       238     176.3000     XLON      05002050000036924-E0KKOQz4nRjp20240923
 23-Sep-2024 15:25:11       2146    176.3000     XLON      07002070000036554-E0KKOQz4nRhT20240923
 23-Sep-2024 15:27:35       1524    176.3000     XLON      07002070000037086-E0KKOQz4nW3B20240923
 23-Sep-2024 15:27:35       449     176.3000     XLON      07002070000037086-E0KKOQz4nW3E20240923
 23-Sep-2024 15:31:17       2681    176.3000     XLON      07002070000037161-E0KKOQz4nbf020240923
 23-Sep-2024 15:31:18       662     176.2000     XLON      07002070000036993-E0KKOQz4nbfP20240923
 23-Sep-2024 15:31:19       1130    176.2000     XLON      07002070000036993-E0KKOQz4nbhD20240923
 23-Sep-2024 15:31:19       849     176.2000     XLON      05002050000037746-E0KKOQz4nbhH20240923
 23-Sep-2024 15:31:59       721     176.2000     XLON      07002070000037708-E0KKOQz4ncls20240923
 23-Sep-2024 15:33:05       1269    176.2000     XLON      05002050000037911-E0KKOQz4nesH20240923
 23-Sep-2024 15:33:10       1054    176.2000     XLON      05002050000037911-E0KKOQz4nf1u20240923
 23-Sep-2024 15:33:56       100     176.2000     XLON      05002050000037911-E0KKOQz4ngoN20240923
 23-Sep-2024 15:33:56       75      176.2000     XLON      05002050000037911-E0KKOQz4ngoP20240923
 23-Sep-2024 15:33:56       632     176.2000     XLON      07002070000038103-E0KKOQz4ngpg20240923
 23-Sep-2024 15:33:56       65      176.2000     XLON      07002070000038103-E0KKOQz4ngpi20240923
 23-Sep-2024 15:34:04       210     176.2000     XLON      05002050000038160-E0KKOQz4nhHg20240923
 23-Sep-2024 15:34:04       1281    176.2000     XLON      05002050000038160-E0KKOQz4nhHi20240923
 23-Sep-2024 15:34:04       624     176.2000     XLON      05002050000038160-E0KKOQz4nhHk20240923
 23-Sep-2024 15:34:18       752     176.3000     XLON      05002050000038248-E0KKOQz4ni1g20240923
 23-Sep-2024 15:34:18       44      176.3000     XLON      05002050000038248-E0KKOQz4ni1i20240923
 23-Sep-2024 15:34:18       454     176.3000     XLON      05002050000038248-E0KKOQz4ni1l20240923
 23-Sep-2024 15:35:44       2200    176.3000     XLON      05002050000038472-E0KKOQz4nkpf20240923
 23-Sep-2024 15:35:44       212     176.3000     XLON      05002050000038472-E0KKOQz4nkpj20240923
 23-Sep-2024 15:35:44       186     176.3000     XLON      05002050000038472-E0KKOQz4nkph20240923
 23-Sep-2024 15:35:44       290     176.3000     XLON      05002050000038472-E0KKOQz4nkpn20240923
 23-Sep-2024 15:35:44       59      176.3000     XLON      05002050000038472-E0KKOQz4nkpl20240923
 23-Sep-2024 15:35:56       837     176.3000     XLON      07002070000038482-E0KKOQz4nlJM20240923
 23-Sep-2024 15:37:24       601     176.5000     XLON      07002070000038726-E0KKOQz4no6g20240923
 23-Sep-2024 15:37:24       1600    176.5000     XLON      07002070000038726-E0KKOQz4no6e20240923
 23-Sep-2024 15:38:24       6       176.5000     XLON      05002050000038905-E0KKOQz4npfs20240923
 23-Sep-2024 15:38:24       43      176.5000     XLON      05002050000038905-E0KKOQz4npfw20240923
 23-Sep-2024 15:38:24       12      176.5000     XLON      05002050000038905-E0KKOQz4npfu20240923
 23-Sep-2024 15:38:59       1937    176.4000     XLON      05002050000038975-E0KKOQz4nqyp20240923
 23-Sep-2024 15:38:59       718     176.4000     XLON      05002050000038975-E0KKOQz4nqyl20240923
 23-Sep-2024 15:39:36       1335    176.3000     XLON      05002050000038791-E0KKOQz4nsUI20240923
 23-Sep-2024 15:39:36       488     176.3000     XLON      05002050000038791-E0KKOQz4nsUK20240923
 23-Sep-2024 15:40:31       2360    176.6000     XLON      07002070000039156-E0KKOQz4nu5T20240923
 23-Sep-2024 15:40:31       1389    176.5000     XLON      07002070000039140-E0KKOQz4nu5e20240923
 23-Sep-2024 15:40:31       625     176.5000     XLON      05002050000039205-E0KKOQz4nu5i20240923
 23-Sep-2024 15:41:49       51      176.5000     XLON      07002070000039317-E0KKOQz4nwEv20240923
 23-Sep-2024 15:41:49       637     176.5000     XLON      07002070000039317-E0KKOQz4nwEt20240923
 23-Sep-2024 15:42:02       2084    176.5000     XLON      07002070000039348-E0KKOQz4nwmO20240923
 23-Sep-2024 15:42:23       2015    176.5000     XLON      07002070000039386-E0KKOQz4nxK420240923
 23-Sep-2024 15:45:03       186     176.7000     XLON      07002070000039708-E0KKOQz4o1GJ20240923
 23-Sep-2024 15:45:03       207     176.7000     XLON      07002070000039708-E0KKOQz4o1GH20240923
 23-Sep-2024 15:45:03       269     176.7000     XLON      07002070000039708-E0KKOQz4o1GL20240923
 23-Sep-2024 15:45:16       5       176.7000     XLON      05002050000039789-E0KKOQz4o1cb20240923
 23-Sep-2024 15:45:16       4       176.7000     XLON      05002050000039789-E0KKOQz4o1cV20240923
 23-Sep-2024 15:45:16       1838    176.7000     XLON      05002050000039789-E0KKOQz4o1ce20240923
 23-Sep-2024 15:45:55       200     176.7000     XLON      05002050000039876-E0KKOQz4o2lV20240923
 23-Sep-2024 15:45:55       4       176.7000     XLON      05002050000039876-E0KKOQz4o2lZ20240923
 23-Sep-2024 15:45:55       11      176.7000     XLON      05002050000039876-E0KKOQz4o2lb20240923
 23-Sep-2024 15:45:55       192     176.7000     XLON      05002050000039876-E0KKOQz4o2lX20240923
 23-Sep-2024 15:45:55       89      176.7000     XLON      05002050000039876-E0KKOQz4o2ld20240923
 23-Sep-2024 15:45:55       951     176.7000     XLON      05002050000039876-E0KKOQz4o2lT20240923
 23-Sep-2024 15:46:25       4       176.7000     XLON      07002070000039908-E0KKOQz4o3gt20240923
 23-Sep-2024 15:46:25       193     176.7000     XLON      07002070000039908-E0KKOQz4o3gp20240923
 23-Sep-2024 15:46:25       204     176.7000     XLON      07002070000039908-E0KKOQz4o3gr20240923
 23-Sep-2024 15:48:13       2510    176.7000     XLON      07002070000039928-E0KKOQz4o6JQ20240923
 23-Sep-2024 15:48:13       2213    176.7000     XLON      07002070000040154-E0KKOQz4o6Jy20240923
 23-Sep-2024 15:48:13       837     176.7000     XLON      07002070000040154-E0KKOQz4o6K020240923
 23-Sep-2024 15:48:29       1660    176.7000     XLON      05002050000040208-E0KKOQz4o6bv20240923
 23-Sep-2024 15:48:51       1675    176.6000     XLON      07002070000039606-E0KKOQz4o74t20240923
 23-Sep-2024 15:50:56       651     176.7000     XLON      07002070000040371-E0KKOQz4oBWy20240923
 23-Sep-2024 15:50:56       1346    176.7000     XLON      07002070000040371-E0KKOQz4oBWw20240923
 23-Sep-2024 15:51:59       764     176.7000     XLON      07002070000040513-E0KKOQz4oDNJ20240923
 23-Sep-2024 15:52:23       1894    176.7000     XLON      07002070000040782-E0KKOQz4oEEV20240923
 23-Sep-2024 15:52:23       259     176.7000     XLON      07002070000040782-E0KKOQz4oEEX20240923
 23-Sep-2024 15:52:25       803     176.7000     XLON      07002070000040788-E0KKOQz4oEGy20240923
 23-Sep-2024 15:54:21       1469    176.5000     XLON      05002050000040812-E0KKOQz4oHMf20240923
 23-Sep-2024 15:54:44       78      176.5000     XLON      05002050000040812-E0KKOQz4oHmX20240923
 23-Sep-2024 15:55:19       109     176.5000     XLON      05002050000040812-E0KKOQz4oInT20240923
 23-Sep-2024 15:55:19       101     176.5000     XLON      05002050000041267-E0KKOQz4oInZ20240923
 23-Sep-2024 15:56:20       1600    176.5000     XLON      05002050000041267-E0KKOQz4oK7T20240923
 23-Sep-2024 15:56:20       420     176.5000     XLON      05002050000041267-E0KKOQz4oK7c20240923
 23-Sep-2024 15:57:23       1416    176.5000     XLON      05002050000041492-E0KKOQz4oLWr20240923
 23-Sep-2024 15:57:23       1058    176.5000     XLON      05002050000041492-E0KKOQz4oLWu20240923
 23-Sep-2024 16:00:06       1820    176.7000     XLON      07002070000041915-E0KKOQz4oPrW20240923
 23-Sep-2024 16:00:06       490     176.7000     XLON      07002070000041915-E0KKOQz4oPrZ20240923
 23-Sep-2024 16:00:33       2475    176.7000     XLON      05002050000042102-E0KKOQz4oQx320240923
 23-Sep-2024 16:02:19       823     176.7000     XLON      05002050000042223-E0KKOQz4oUNM20240923
 23-Sep-2024 16:02:19       1055    176.7000     XLON      05002050000042223-E0KKOQz4oUNO20240923
 23-Sep-2024 16:02:19       42      176.6000     XLON      07002070000041894-E0KKOQz4oUO220240923
 23-Sep-2024 16:02:19       1788    176.6000     XLON      07002070000041894-E0KKOQz4oUO420240923
 23-Sep-2024 16:02:19       475     176.6000     XLON      05002050000042575-E0KKOQz4oUOq20240923
 23-Sep-2024 16:02:19       536     176.6000     XLON      05002050000042575-E0KKOQz4oUOo20240923
 23-Sep-2024 16:03:15       1844    176.6000     XLON      05002050000042587-E0KKOQz4oWGi20240923
 23-Sep-2024 16:04:18       1133    176.6000     XLON      07002070000042743-E0KKOQz4oY6620240923
 23-Sep-2024 16:04:18       180     176.6000     XLON      05002050000042587-E0KKOQz4oY6420240923
 23-Sep-2024 16:04:19       746     176.6000     XLON      07002070000042743-E0KKOQz4oY6U20240923
 23-Sep-2024 16:04:39       2432    176.6000     XLON      07002070000042968-E0KKOQz4oYeo20240923
 23-Sep-2024 16:05:15       1276    176.6000     XLON      07002070000043093-E0KKOQz4oZn320240923
 23-Sep-2024 16:05:16       197     176.6000     XLON      07002070000043093-E0KKOQz4oZoA20240923
 23-Sep-2024 16:05:26       371     176.6000     XLON      07002070000043093-E0KKOQz4oaB920240923
 23-Sep-2024 16:06:00       536     176.6000     XLON      07002070000043181-E0KKOQz4oavo20240923
 23-Sep-2024 16:06:03       1355    176.6000     XLON      07002070000043181-E0KKOQz4obDa20240923
 23-Sep-2024 16:06:19       1412    176.6000     XLON      07002070000043308-E0KKOQz4oc3y20240923
 23-Sep-2024 16:06:19       515     176.6000     XLON      07002070000043308-E0KKOQz4oc3v20240923
 23-Sep-2024 16:06:47       97      176.6000     XLON      05002050000043484-E0KKOQz4oclo20240923
 23-Sep-2024 16:06:47       1600    176.6000     XLON      05002050000043484-E0KKOQz4oclj20240923
 23-Sep-2024 16:06:59       610     176.5000     XLON      07002070000042549-E0KKOQz4od0P20240923
 23-Sep-2024 16:06:59       515     176.5000     XLON      07002070000042549-E0KKOQz4od0M20240923
 23-Sep-2024 16:07:21       1113    176.5000     XLON      07002070000042549-E0KKOQz4odoz20240923
 23-Sep-2024 16:07:21       338     176.5000     XLON      07002070000042549-E0KKOQz4odq220240923
 23-Sep-2024 16:07:40       14      176.5000     XLON      07002070000043518-E0KKOQz4oePS20240923
 23-Sep-2024 16:07:40       2261    176.5000     XLON      07002070000043518-E0KKOQz4oePU20240923
 23-Sep-2024 16:08:27       1527    176.5000     XLON      05002050000043799-E0KKOQz4ofn120240923
 23-Sep-2024 16:08:39       516     176.5000     XLON      05002050000043799-E0KKOQz4og8K20240923
 23-Sep-2024 16:09:03       292     176.5000     XLON      05002050000043799-E0KKOQz4oguE20240923
 23-Sep-2024 16:09:07       782     176.5000     XLON      07002070000043846-E0KKOQz4oh1n20240923
 23-Sep-2024 16:09:36       135     176.5000     XLON      07002070000043846-E0KKOQz4ohpW20240923
 23-Sep-2024 16:09:36       1156    176.5000     XLON      07002070000043846-E0KKOQz4ohpT20240923
 23-Sep-2024 16:09:36       861     176.5000     XLON      07002070000043846-E0KKOQz4ohpY20240923
 23-Sep-2024 16:10:19       618     176.5000     XLON      05002050000044109-E0KKOQz4oj2q20240923
 23-Sep-2024 16:10:30       6       176.6000     XLON      07002070000044131-E0KKOQz4ojHZ20240923
 23-Sep-2024 16:10:30       203     176.6000     XLON      07002070000044131-E0KKOQz4ojHb20240923
 23-Sep-2024 16:10:31       89      176.6000     XLON      07002070000044144-E0KKOQz4ojJ020240923
 23-Sep-2024 16:10:31       672     176.6000     XLON      07002070000044144-E0KKOQz4ojJ520240923
 23-Sep-2024 16:10:31       2950    176.6000     XLON      07002070000044144-E0KKOQz4ojJ720240923
 23-Sep-2024 16:10:58       620     176.6000     XLON      05002050000044311-E0KKOQz4okA320240923
 23-Sep-2024 16:10:58       774     176.6000     XLON      05002050000044311-E0KKOQz4okA120240923
 23-Sep-2024 16:11:17       6       176.6000     XLON      07002070000044298-E0KKOQz4ol2920240923
 23-Sep-2024 16:11:17       744     176.6000     XLON      07002070000044298-E0KKOQz4ol2B20240923
 23-Sep-2024 16:11:17       187     176.6000     XLON      07002070000044298-E0KKOQz4ol2D20240923
 23-Sep-2024 16:11:17       211     176.6000     XLON      07002070000044298-E0KKOQz4ol2F20240923
 23-Sep-2024 16:11:17       511     176.6000     XLON      07002070000044298-E0KKOQz4ol2J20240923
 23-Sep-2024 16:11:17       639     176.6000     XLON      07002070000044298-E0KKOQz4ol2H20240923
 23-Sep-2024 16:11:47       648     176.6000     XLON      07002070000044378-E0KKOQz4olfH20240923
 23-Sep-2024 16:11:47       314     176.6000     XLON      07002070000044378-E0KKOQz4olfF20240923
 23-Sep-2024 16:11:47       729     176.6000     XLON      07002070000044378-E0KKOQz4olfD20240923
 23-Sep-2024 16:11:47       31      176.6000     XLON      07002070000044378-E0KKOQz4olfJ20240923
 23-Sep-2024 16:11:59       567     176.5000     XLON      05002050000044109-E0KKOQz4om2T20240923
 23-Sep-2024 16:13:39       1985    176.5000     XLON      05002050000044572-E0KKOQz4ooqL20240923
 23-Sep-2024 16:13:39       240     176.5000     XLON      05002050000044572-E0KKOQz4ooqI20240923
 23-Sep-2024 16:13:40       92      176.5000     XLON      05002050000044572-E0KKOQz4oosR20240923
 23-Sep-2024 16:13:40       662     176.5000     XLON      07002070000044750-E0KKOQz4oosT20240923
 23-Sep-2024 16:14:50       705     176.5000     XLON      07002070000044750-E0KKOQz4oqfW20240923
 23-Sep-2024 16:14:50       954     176.5000     XLON      07002070000044750-E0KKOQz4oqfZ20240923
 23-Sep-2024 16:15:19       554     176.5000     XLON      05002050000045085-E0KKOQz4orcn20240923
 23-Sep-2024 16:15:31       373     176.5000     XLON      05002050000045085-E0KKOQz4os0520240923
 23-Sep-2024 16:15:31       1417    176.5000     XLON      05002050000045085-E0KKOQz4os0320240923
 23-Sep-2024 16:15:31       594     176.5000     XLON      07002070000045245-E0KKOQz4os4z20240923
 23-Sep-2024 16:15:31       2200    176.5000     XLON      07002070000045245-E0KKOQz4os4v20240923
 23-Sep-2024 16:15:31       1700    176.5000     XLON      07002070000045245-E0KKOQz4os4x20240923
 23-Sep-2024 16:15:31       1900    176.5000     XLON      07002070000045245-E0KKOQz4os5320240923
 23-Sep-2024 16:15:31       214     176.5000     XLON      07002070000045245-E0KKOQz4os5120240923
 23-Sep-2024 16:15:31       204     176.5000     XLON      07002070000045245-E0KKOQz4os5520240923
 23-Sep-2024 16:15:54       846     176.5000     XLON      07002070000045325-E0KKOQz4osdn20240923
 23-Sep-2024 16:16:59       1600    176.6000     XLON      05002050000045495-E0KKOQz4ousR20240923
 23-Sep-2024 16:16:59       1379    176.6000     XLON      05002050000045495-E0KKOQz4ousT20240923
 23-Sep-2024 16:16:59       197     176.6000     XLON      05002050000045645-E0KKOQz4ouum20240923
 23-Sep-2024 16:16:59       645     176.6000     XLON      05002050000045645-E0KKOQz4ouuk20240923
 23-Sep-2024 16:16:59       190     176.6000     XLON      05002050000045645-E0KKOQz4ouui20240923
 23-Sep-2024 16:16:59       2200    176.6000     XLON      05002050000045645-E0KKOQz4ouug20240923
 23-Sep-2024 16:16:59       237     176.6000     XLON      05002050000045645-E0KKOQz4ouuo20240923
 23-Sep-2024 16:17:01       539     176.5000     XLON      07002070000045325-E0KKOQz4ov1m20240923
 23-Sep-2024 16:17:21       671     176.5000     XLON      07002070000045380-E0KKOQz4ovU420240923
 23-Sep-2024 16:17:21       819     176.5000     XLON      07002070000045325-E0KKOQz4ovU220240923
 23-Sep-2024 16:18:22       1268    176.5000     XLON      07002070000045691-E0KKOQz4ox1Q20240923
 23-Sep-2024 16:18:39       511     176.5000     XLON      07002070000045691-E0KKOQz4oxVF20240923
 23-Sep-2024 16:19:15       464     176.5000     XLON      07002070000045691-E0KKOQz4oya020240923
 23-Sep-2024 16:21:50       1232    176.6000     XLON      05002050000046347-E0KKOQz4p3hI20240923
 23-Sep-2024 16:22:09       665     176.6000     XLON      05002050000046347-E0KKOQz4p4DW20240923
 23-Sep-2024 16:23:39       1300    176.6000     XLON      05002050000046901-E0KKOQz4p6Li20240923
 23-Sep-2024 16:23:53       277     176.6000     XLON      07002070000047075-E0KKOQz4p6lc20240923
 23-Sep-2024 16:23:53       856     176.6000     XLON      05002050000046901-E0KKOQz4p6la20240923
 23-Sep-2024 16:25:45       1248    176.7000     XLON      07002070000047301-E0KKOQz4pAHn20240923
 23-Sep-2024 16:25:45       1492    176.7000     XLON      07002070000047301-E0KKOQz4pAHs20240923
 23-Sep-2024 16:27:13       1600    176.7000     XLON      05002050000047562-E0KKOQz4pD1U20240923
 23-Sep-2024 16:27:13       15      176.7000     XLON      05002050000047562-E0KKOQz4pD1S20240923
 23-Sep-2024 16:27:13       933     176.7000     XLON      05002050000047562-E0KKOQz4pD1W20240923
 23-Sep-2024 16:27:16       753     176.7000     XLON      07002070000047793-E0KKOQz4pD8z20240923
 23-Sep-2024 16:27:43       1125    176.7000     XLON      07002070000047793-E0KKOQz4pDyr20240923
 23-Sep-2024 16:28:20       1044    176.7000     XLON      07002070000047793-E0KKOQz4pFIf20240923
 23-Sep-2024 16:28:20       1195    176.7000     XLON      07002070000047931-E0KKOQz4pFIq20240923
 23-Sep-2024 16:29:09       1961    176.7000     XLON      05002050000048188-E0KKOQz4pHWb20240923
 23-Sep-2024 16:29:18       1407    176.7000     XLON      05002050000048483-E0KKOQz4pHvl20240923
 23-Sep-2024 16:29:49       1181    176.7000     XLON      05002050000048483-E0KKOQz4pJUw20240923

 

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  POSLJMATMTITBFI