-
27 August 2025 07:01:35
- Source: Sharecast
British American Tobacco p.l.c.
27 August 2025
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 16 April 2025 it purchased the following number of its ordinary shares of 25 pence each ("shares") from Banco Santander, S.A. as part of its buyback programme announced on 18 March 2024:
|
Date of purchase: |
26 August 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
120,940 |
|
Highest price paid per share (pence): |
4,270.00p |
|
Lowest price paid per share (pence): |
4,180.00p |
|
Volume weighted average price paid per share (pence): |
4,216.6163p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,190,612,370 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 132,999,412 ordinary shares in treasury. This information may be used by shareholders to determine whether they are required to notify their interest, or a change to their interest, in the Company under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by Banco Santander, S.A. on 26 August 2025 is set out below.
Enquiries:
Investor Relations
Victoria Buxton | IR_team@bat.com
Schedule of purchases - aggregate information
|
Issuer name |
ISIN Code |
Transaction date |
Daily total volume (in number of shares) |
Daily weighted average price of shares acquired |
Platform |
|
British American Tobacco p.l.c. |
GB0002875804 |
26/08/2025 |
120,940 |
4,216.6163 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
26/08/2025 |
0 |
0.0000 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
26/08/2025 |
0 |
0.0000 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
2,386 |
4,244.00 |
LSE |
08:00:18 |
|
99 |
4,250.00 |
LSE |
08:00:27 |
|
89 |
4,229.00 |
LSE |
08:00:38 |
|
89 |
4,220.00 |
LSE |
08:00:45 |
|
70 |
4,212.00 |
LSE |
08:00:59 |
|
79 |
4,208.00 |
LSE |
08:01:00 |
|
104 |
4,200.00 |
LSE |
08:01:16 |
|
106 |
4,199.00 |
LSE |
08:01:34 |
|
151 |
4,214.00 |
LSE |
08:02:00 |
|
76 |
4,216.00 |
LSE |
08:02:08 |
|
75 |
4,212.00 |
LSE |
08:02:21 |
|
94 |
4,202.00 |
LSE |
08:02:39 |
|
82 |
4,195.00 |
LSE |
08:02:51 |
|
251 |
4,198.00 |
LSE |
08:03:30 |
|
258 |
4,211.00 |
LSE |
08:04:09 |
|
88 |
4,208.00 |
LSE |
08:04:33 |
|
88 |
4,207.00 |
LSE |
08:04:41 |
|
301 |
4,216.00 |
LSE |
08:05:30 |
|
7 |
4,211.00 |
LSE |
08:05:37 |
|
56 |
4,211.00 |
LSE |
08:05:38 |
|
126 |
4,210.00 |
LSE |
08:06:08 |
|
230 |
4,213.00 |
LSE |
08:06:38 |
|
146 |
4,201.00 |
LSE |
08:07:04 |
|
163 |
4,195.00 |
LSE |
08:07:31 |
|
76 |
4,195.00 |
LSE |
08:07:56 |
|
287 |
4,212.00 |
LSE |
08:08:43 |
|
99 |
4,211.00 |
LSE |
08:08:52 |
|
759 |
4,221.00 |
LSE |
08:10:58 |
|
264 |
4,237.00 |
LSE |
08:14:51 |
|
82 |
4,236.00 |
LSE |
08:15:10 |
|
67 |
4,234.00 |
LSE |
08:15:25 |
|
178 |
4,236.00 |
LSE |
08:16:05 |
|
67 |
4,232.00 |
LSE |
08:16:27 |
|
82 |
4,231.00 |
LSE |
08:16:30 |
|
327 |
4,234.00 |
LSE |
08:17:40 |
|
72 |
4,232.00 |
LSE |
08:17:59 |
|
72 |
4,230.00 |
LSE |
08:18:46 |
|
596 |
4,243.00 |
LSE |
08:22:06 |
|
184 |
4,243.00 |
LSE |
08:22:06 |
|
80 |
4,241.00 |
LSE |
08:22:26 |
|
74 |
4,241.00 |
LSE |
08:23:01 |
|
76 |
4,237.00 |
LSE |
08:23:13 |
|
182 |
4,233.00 |
LSE |
08:24:20 |
|
51 |
4,235.00 |
LSE |
08:25:40 |
|
207 |
4,235.00 |
LSE |
08:25:40 |
|
516 |
4,239.00 |
LSE |
08:27:13 |
|
70 |
4,234.00 |
LSE |
08:27:56 |
|
100 |
4,233.00 |
LSE |
08:28:09 |
|
66 |
4,229.00 |
LSE |
08:28:55 |
|
151 |
4,228.00 |
LSE |
08:29:08 |
|
147 |
4,230.00 |
LSE |
08:29:58 |
|
181 |
4,235.00 |
LSE |
08:30:36 |
|
102 |
4,240.00 |
LSE |
08:30:50 |
|
218 |
4,243.00 |
LSE |
08:32:08 |
|
83 |
4,241.00 |
LSE |
08:32:12 |
|
94 |
4,245.00 |
LSE |
08:32:43 |
|
68 |
4,244.00 |
LSE |
08:33:30 |
|
139 |
4,241.00 |
LSE |
08:33:36 |
|
283 |
4,243.00 |
LSE |
08:35:29 |
|
79 |
4,241.00 |
LSE |
08:35:36 |
|
66 |
4,239.00 |
LSE |
08:36:04 |
|
93 |
4,239.00 |
LSE |
08:36:35 |
|
140 |
4,238.00 |
LSE |
08:37:42 |
|
75 |
4,236.00 |
LSE |
08:39:05 |
|
161 |
4,236.00 |
LSE |
08:39:05 |
|
67 |
4,236.00 |
LSE |
08:39:31 |
|
148 |
4,241.00 |
LSE |
08:40:31 |
|
180 |
4,241.00 |
LSE |
08:41:03 |
|
69 |
4,240.00 |
LSE |
08:41:32 |
|
79 |
4,240.00 |
LSE |
08:42:01 |
|
86 |
4,239.00 |
LSE |
08:43:31 |
|
197 |
4,239.00 |
LSE |
08:43:31 |
|
79 |
4,238.00 |
LSE |
08:43:38 |
|
75 |
4,236.00 |
LSE |
08:44:11 |
|
72 |
4,234.00 |
LSE |
08:44:21 |
|
66 |
4,236.00 |
LSE |
08:46:00 |
|
162 |
4,236.00 |
LSE |
08:46:00 |
|
71 |
4,242.00 |
LSE |
08:46:17 |
|
231 |
4,241.00 |
LSE |
08:48:09 |
|
198 |
4,241.00 |
LSE |
08:48:56 |
|
100 |
4,240.00 |
LSE |
08:49:47 |
|
71 |
4,242.00 |
LSE |
08:50:14 |
|
69 |
4,240.00 |
LSE |
08:50:45 |
|
87 |
4,242.00 |
LSE |
08:51:34 |
|
66 |
4,239.00 |
LSE |
08:51:42 |
|
128 |
4,240.00 |
LSE |
08:52:38 |
|
66 |
4,238.00 |
LSE |
08:53:05 |
|
181 |
4,238.00 |
LSE |
08:54:18 |
|
78 |
4,235.00 |
LSE |
08:54:54 |
|
507 |
4,235.00 |
LSE |
08:57:05 |
|
298 |
4,235.00 |
LSE |
08:59:00 |
|
113 |
4,236.00 |
LSE |
09:00:29 |
|
308 |
4,236.00 |
LSE |
09:00:29 |
|
173 |
4,234.00 |
LSE |
09:00:36 |
|
67 |
4,232.00 |
LSE |
09:01:03 |
|
110 |
4,230.00 |
LSE |
09:01:36 |
|
172 |
4,230.00 |
LSE |
09:02:13 |
|
334 |
4,230.00 |
LSE |
09:02:59 |
|
105 |
4,231.00 |
LSE |
09:03:01 |
|
193 |
4,231.00 |
LSE |
09:04:05 |
|
274 |
4,235.00 |
LSE |
09:05:09 |
|
86 |
4,232.00 |
LSE |
09:05:29 |
|
399 |
4,237.00 |
LSE |
09:07:23 |
|
78 |
4,235.00 |
LSE |
09:08:15 |
|
373 |
4,238.00 |
LSE |
09:10:06 |
|
148 |
4,239.00 |
LSE |
09:10:45 |
|
69 |
4,237.00 |
LSE |
09:13:10 |
|
104 |
4,237.00 |
LSE |
09:13:10 |
|
37 |
4,237.00 |
LSE |
09:14:07 |
|
58 |
4,237.00 |
LSE |
09:14:51 |
|
124 |
4,237.00 |
LSE |
09:14:51 |
|
125 |
4,237.00 |
LSE |
09:15:01 |
|
258 |
4,238.00 |
LSE |
09:16:38 |
|
696 |
4,249.00 |
LSE |
09:20:58 |
|
288 |
4,254.00 |
LSE |
09:23:33 |
|
122 |
4,254.00 |
LSE |
09:25:14 |
|
162 |
4,253.00 |
LSE |
09:25:34 |
|
95 |
4,256.00 |
LSE |
09:26:26 |
|
88 |
4,260.00 |
LSE |
09:28:25 |
|
282 |
4,260.00 |
LSE |
09:29:55 |
|
1,014 |
4,268.00 |
LSE |
09:35:36 |
|
145 |
4,270.00 |
LSE |
09:36:20 |
|
71 |
4,269.00 |
LSE |
09:36:55 |
|
93 |
4,268.00 |
LSE |
09:37:20 |
|
74 |
4,264.00 |
LSE |
09:38:19 |
|
77 |
4,262.00 |
LSE |
09:39:15 |
|
67 |
4,260.00 |
LSE |
09:40:25 |
|
64 |
4,257.00 |
LSE |
09:42:44 |
|
106 |
4,256.00 |
LSE |
09:44:29 |
|
143 |
4,256.00 |
LSE |
09:44:29 |
|
447 |
4,258.00 |
LSE |
09:46:11 |
|
68 |
4,256.00 |
LSE |
09:46:55 |
|
122 |
4,253.00 |
LSE |
09:46:57 |
|
10 |
4,258.00 |
LSE |
09:47:25 |
|
100 |
4,258.00 |
LSE |
09:47:25 |
|
165 |
4,260.00 |
LSE |
09:48:02 |
|
84 |
4,259.00 |
LSE |
09:48:40 |
|
176 |
4,260.00 |
LSE |
09:49:32 |
|
83 |
4,259.00 |
LSE |
09:49:48 |
|
76 |
4,259.00 |
LSE |
09:51:58 |
|
131 |
4,259.00 |
LSE |
09:51:58 |
|
10 |
4,259.00 |
LSE |
09:54:37 |
|
283 |
4,259.00 |
LSE |
09:54:58 |
|
166 |
4,259.00 |
LSE |
09:54:58 |
|
5 |
4,258.00 |
LSE |
09:55:54 |
|
111 |
4,258.00 |
LSE |
09:55:54 |
|
69 |
4,257.00 |
LSE |
09:56:22 |
|
22 |
4,257.00 |
LSE |
09:56:41 |
|
91 |
4,256.00 |
LSE |
09:57:13 |
|
70 |
4,252.00 |
LSE |
09:57:37 |
|
68 |
4,255.00 |
LSE |
09:58:10 |
|
64 |
4,257.00 |
LSE |
09:58:32 |
|
153 |
4,258.00 |
LSE |
09:59:35 |
|
593 |
4,268.00 |
LSE |
10:04:33 |
|
355 |
4,270.00 |
LSE |
10:07:26 |
|
66 |
4,264.00 |
LSE |
10:08:00 |
|
74 |
4,262.00 |
LSE |
10:09:10 |
|
111 |
4,261.00 |
LSE |
10:10:44 |
|
270 |
4,261.00 |
LSE |
10:10:44 |
|
372 |
4,264.00 |
LSE |
10:11:39 |
|
80 |
4,260.00 |
LSE |
10:12:47 |
|
1 |
4,261.00 |
LSE |
10:14:47 |
|
607 |
4,261.00 |
LSE |
10:14:47 |
|
85 |
4,260.00 |
LSE |
10:16:01 |
|
216 |
4,261.00 |
LSE |
10:16:57 |
|
201 |
4,264.00 |
LSE |
10:18:41 |
|
108 |
4,263.00 |
LSE |
10:20:00 |
|
217 |
4,264.00 |
LSE |
10:21:25 |
|
72 |
4,264.00 |
LSE |
10:22:13 |
|
68 |
4,264.00 |
LSE |
10:23:02 |
|
71 |
4,264.00 |
LSE |
10:23:50 |
|
193 |
4,264.00 |
LSE |
10:24:08 |
|
86 |
4,264.00 |
LSE |
10:25:26 |
|
21 |
4,264.00 |
LSE |
10:25:26 |
|
69 |
4,262.00 |
LSE |
10:26:08 |
|
224 |
4,263.00 |
LSE |
10:27:53 |
|
141 |
4,266.00 |
LSE |
10:29:25 |
|
133 |
4,265.00 |
LSE |
10:30:02 |
|
65 |
4,264.00 |
LSE |
10:30:31 |
|
92 |
4,262.00 |
LSE |
10:32:43 |
|
119 |
4,262.00 |
LSE |
10:32:43 |
|
8 |
4,262.00 |
LSE |
10:32:43 |
|
74 |
4,261.00 |
LSE |
10:32:59 |
|
140 |
4,261.00 |
LSE |
10:32:59 |
|
67 |
4,260.00 |
LSE |
10:35:21 |
|
154 |
4,260.00 |
LSE |
10:35:21 |
|
268 |
4,264.00 |
LSE |
10:38:15 |
|
73 |
4,264.00 |
LSE |
10:38:15 |
|
65 |
4,264.00 |
LSE |
10:39:07 |
|
82 |
4,264.00 |
LSE |
10:39:28 |
|
81 |
4,264.00 |
LSE |
10:40:05 |
|
71 |
4,261.00 |
LSE |
10:40:45 |
|
66 |
4,259.00 |
LSE |
10:41:53 |
|
283 |
4,258.00 |
LSE |
10:44:10 |
|
76 |
4,257.00 |
LSE |
10:45:15 |
|
68 |
4,254.00 |
LSE |
10:46:00 |
|
94 |
4,252.00 |
LSE |
10:46:04 |
|
146 |
4,253.00 |
LSE |
10:47:23 |
|
76 |
4,254.00 |
LSE |
10:47:45 |
|
68 |
4,253.00 |
LSE |
10:48:26 |
|
79 |
4,252.00 |
LSE |
10:48:53 |
|
74 |
4,250.00 |
LSE |
10:49:52 |
|
121 |
4,249.00 |
LSE |
10:49:54 |
|
175 |
4,245.00 |
LSE |
10:50:48 |
|
125 |
4,247.00 |
LSE |
10:52:46 |
|
194 |
4,247.00 |
LSE |
10:52:46 |
|
76 |
4,244.00 |
LSE |
10:53:08 |
|
77 |
4,241.00 |
LSE |
10:53:17 |
|
67 |
4,241.00 |
LSE |
10:54:11 |
|
96 |
4,240.00 |
LSE |
10:54:33 |
|
143 |
4,243.00 |
LSE |
10:55:28 |
|
63 |
4,241.00 |
LSE |
10:56:47 |
|
25 |
4,240.00 |
LSE |
10:56:47 |
|
75 |
4,240.00 |
LSE |
10:56:47 |
|
8 |
4,240.00 |
LSE |
10:58:57 |
|
117 |
4,240.00 |
LSE |
10:58:57 |
|
112 |
4,239.00 |
LSE |
11:00:58 |
|
115 |
4,239.00 |
LSE |
11:00:58 |
|
148 |
4,240.00 |
LSE |
11:01:21 |
|
120 |
4,241.00 |
LSE |
11:02:00 |
|
61 |
4,241.00 |
LSE |
11:03:03 |
|
222 |
4,241.00 |
LSE |
11:05:57 |
|
176 |
4,241.00 |
LSE |
11:05:57 |
|
71 |
4,240.00 |
LSE |
11:05:58 |
|
79 |
4,237.00 |
LSE |
11:06:56 |
|
378 |
4,237.00 |
LSE |
11:09:21 |
|
31 |
4,237.00 |
LSE |
11:12:35 |
|
68 |
4,237.00 |
LSE |
11:12:35 |
|
263 |
4,237.00 |
LSE |
11:12:35 |
|
179 |
4,233.00 |
LSE |
11:14:04 |
|
62 |
4,231.00 |
LSE |
11:14:35 |
|
82 |
4,230.00 |
LSE |
11:15:12 |
|
68 |
4,223.00 |
LSE |
11:16:06 |
|
67 |
4,221.00 |
LSE |
11:17:57 |
|
93 |
4,221.00 |
LSE |
11:17:57 |
|
154 |
4,223.00 |
LSE |
11:19:17 |
|
73 |
4,221.00 |
LSE |
11:20:36 |
|
127 |
4,220.00 |
LSE |
11:20:44 |
|
533 |
4,227.00 |
LSE |
11:24:25 |
|
62 |
4,228.00 |
LSE |
11:26:04 |
|
124 |
4,227.00 |
LSE |
11:27:53 |
|
154 |
4,227.00 |
LSE |
11:29:16 |
|
91 |
4,227.00 |
LSE |
11:29:19 |
|
63 |
4,227.00 |
LSE |
11:31:33 |
|
103 |
4,227.00 |
LSE |
11:31:33 |
|
72 |
4,220.00 |
LSE |
11:31:58 |
|
62 |
4,219.00 |
LSE |
11:32:30 |
|
139 |
4,220.00 |
LSE |
11:33:32 |
|
71 |
4,217.00 |
LSE |
11:34:36 |
|
155 |
4,219.00 |
LSE |
11:36:42 |
|
66 |
4,218.00 |
LSE |
11:37:20 |
|
152 |
4,219.00 |
LSE |
11:39:33 |
|
69 |
4,218.00 |
LSE |
11:41:03 |
|
116 |
4,218.00 |
LSE |
11:41:03 |
|
76 |
4,219.00 |
LSE |
11:41:13 |
|
65 |
4,215.00 |
LSE |
11:42:59 |
|
117 |
4,215.00 |
LSE |
11:42:59 |
|
321 |
4,215.00 |
LSE |
11:46:06 |
|
67 |
4,214.00 |
LSE |
11:46:28 |
|
66 |
4,212.00 |
LSE |
11:47:40 |
|
80 |
4,210.00 |
LSE |
11:48:19 |
|
68 |
4,209.00 |
LSE |
11:48:19 |
|
73 |
4,210.00 |
LSE |
11:49:23 |
|
83 |
4,211.00 |
LSE |
11:50:03 |
|
73 |
4,211.00 |
LSE |
11:51:06 |
|
68 |
4,211.00 |
LSE |
11:51:28 |
|
67 |
4,207.00 |
LSE |
11:51:53 |
|
69 |
4,206.00 |
LSE |
11:52:24 |
|
101 |
4,206.00 |
LSE |
11:53:55 |
|
74 |
4,207.00 |
LSE |
11:54:28 |
|
76 |
4,205.00 |
LSE |
11:55:16 |
|
94 |
4,204.00 |
LSE |
11:55:18 |
|
199 |
4,205.00 |
LSE |
11:57:20 |
|
106 |
4,205.00 |
LSE |
11:57:34 |
|
59 |
4,205.00 |
LSE |
11:57:52 |
|
91 |
4,204.00 |
LSE |
11:58:36 |
|
119 |
4,203.00 |
LSE |
11:58:38 |
|
69 |
4,201.00 |
LSE |
11:59:32 |
|
79 |
4,199.00 |
LSE |
11:59:49 |
|
109 |
4,203.00 |
LSE |
12:00:29 |
|
71 |
4,200.00 |
LSE |
12:01:33 |
|
203 |
4,202.00 |
LSE |
12:02:07 |
|
294 |
4,206.00 |
LSE |
12:04:05 |
|
29 |
4,206.00 |
LSE |
12:04:38 |
|
47 |
4,206.00 |
LSE |
12:04:38 |
|
152 |
4,209.00 |
LSE |
12:06:07 |
|
64 |
4,206.00 |
LSE |
12:07:00 |
|
35 |
4,206.00 |
LSE |
12:09:01 |
|
218 |
4,210.00 |
LSE |
12:10:10 |
|
132 |
4,210.00 |
LSE |
12:10:10 |
|
158 |
4,211.00 |
LSE |
12:11:36 |
|
68 |
4,210.00 |
LSE |
12:12:21 |
|
148 |
4,212.00 |
LSE |
12:13:42 |
|
80 |
4,210.00 |
LSE |
12:13:47 |
|
73 |
4,210.00 |
LSE |
12:13:56 |
|
139 |
4,208.00 |
LSE |
12:17:39 |
|
75 |
4,203.00 |
LSE |
12:18:38 |
|
69 |
4,201.00 |
LSE |
12:18:58 |
|
165 |
4,204.00 |
LSE |
12:21:12 |
|
146 |
4,205.00 |
LSE |
12:22:39 |
|
70 |
4,202.00 |
LSE |
12:23:28 |
|
74 |
4,202.00 |
LSE |
12:24:50 |
|
36 |
4,201.00 |
LSE |
12:24:54 |
|
32 |
4,201.00 |
LSE |
12:24:54 |
|
75 |
4,200.00 |
LSE |
12:26:02 |
|
67 |
4,199.00 |
LSE |
12:26:10 |
|
7 |
4,199.00 |
LSE |
12:26:12 |
|
300 |
4,198.00 |
LSE |
12:28:31 |
|
248 |
4,195.00 |
LSE |
12:31:49 |
|
182 |
4,195.00 |
LSE |
12:31:49 |
|
72 |
4,194.00 |
LSE |
12:32:15 |
|
251 |
4,192.00 |
LSE |
12:33:28 |
|
100 |
4,193.00 |
LSE |
12:34:02 |
|
79 |
4,191.00 |
LSE |
12:34:43 |
|
130 |
4,195.00 |
LSE |
12:37:04 |
|
69 |
4,193.00 |
LSE |
12:39:00 |
|
93 |
4,193.00 |
LSE |
12:39:18 |
|
77 |
4,192.00 |
LSE |
12:39:39 |
|
75 |
4,195.00 |
LSE |
12:41:31 |
|
75 |
4,194.00 |
LSE |
12:42:07 |
|
99 |
4,194.00 |
LSE |
12:42:07 |
|
199 |
4,195.00 |
LSE |
12:43:44 |
|
69 |
4,195.00 |
LSE |
12:44:16 |
|
31 |
4,194.00 |
LSE |
12:44:45 |
|
38 |
4,194.00 |
LSE |
12:44:45 |
|
106 |
4,199.00 |
LSE |
12:46:53 |
|
85 |
4,199.00 |
LSE |
12:48:00 |
|
149 |
4,199.00 |
LSE |
12:48:00 |
|
151 |
4,196.00 |
LSE |
12:48:01 |
|
76 |
4,196.00 |
LSE |
12:49:26 |
|
124 |
4,195.00 |
LSE |
12:49:44 |
|
294 |
4,198.00 |
LSE |
12:52:34 |
|
85 |
4,197.00 |
LSE |
12:52:36 |
|
52 |
4,198.00 |
LSE |
12:53:21 |
|
48 |
4,198.00 |
LSE |
12:53:21 |
|
67 |
4,196.00 |
LSE |
12:54:32 |
|
8 |
4,196.00 |
LSE |
12:55:07 |
|
89 |
4,196.00 |
LSE |
12:55:18 |
|
64 |
4,198.00 |
LSE |
12:56:00 |
|
76 |
4,199.00 |
LSE |
12:57:03 |
|
22 |
4,199.00 |
LSE |
12:57:05 |
|
50 |
4,199.00 |
LSE |
12:57:05 |
|
96 |
4,199.00 |
LSE |
12:58:07 |
|
69 |
4,199.00 |
LSE |
12:59:46 |
|
54 |
4,200.00 |
LSE |
13:00:00 |
|
24 |
4,200.00 |
LSE |
13:00:00 |
|
79 |
4,202.00 |
LSE |
13:00:54 |
|
69 |
4,200.00 |
LSE |
13:01:44 |
|
83 |
4,201.00 |
LSE |
13:02:17 |
|
189 |
4,204.00 |
LSE |
13:04:00 |
|
10 |
4,205.00 |
LSE |
13:05:16 |
|
259 |
4,205.00 |
LSE |
13:05:16 |
|
67 |
4,204.00 |
LSE |
13:06:11 |
|
111 |
4,203.00 |
LSE |
13:06:48 |
|
114 |
4,201.00 |
LSE |
13:07:05 |
|
66 |
4,200.00 |
LSE |
13:07:21 |
|
465 |
4,207.00 |
LSE |
13:10:08 |
|
101 |
4,209.00 |
LSE |
13:11:23 |
|
129 |
4,206.00 |
LSE |
13:12:13 |
|
11 |
4,204.00 |
LSE |
13:13:46 |
|
52 |
4,204.00 |
LSE |
13:13:46 |
|
104 |
4,206.00 |
LSE |
13:14:47 |
|
103 |
4,205.00 |
LSE |
13:14:52 |
|
180 |
4,206.00 |
LSE |
13:16:48 |
|
84 |
4,204.00 |
LSE |
13:18:37 |
|
612 |
4,205.00 |
LSE |
13:22:59 |
|
181 |
4,207.00 |
LSE |
13:24:24 |
|
102 |
4,201.00 |
LSE |
13:25:24 |
|
77 |
4,201.00 |
LSE |
13:26:34 |
|
69 |
4,200.00 |
LSE |
13:27:57 |
|
131 |
4,200.00 |
LSE |
13:27:57 |
|
131 |
4,203.00 |
LSE |
13:28:59 |
|
59 |
4,203.00 |
LSE |
13:29:50 |
|
8 |
4,203.00 |
LSE |
13:29:50 |
|
138 |
4,202.00 |
LSE |
13:32:07 |
|
206 |
4,202.00 |
LSE |
13:32:07 |
|
79 |
4,202.00 |
LSE |
13:32:52 |
|
64 |
4,202.00 |
LSE |
13:33:02 |
|
237 |
4,200.00 |
LSE |
13:34:47 |
|
238 |
4,203.00 |
LSE |
13:36:31 |
|
354 |
4,203.00 |
LSE |
13:38:12 |
|
142 |
4,206.00 |
LSE |
13:38:17 |
|
74 |
4,207.00 |
LSE |
13:38:41 |
|
70 |
4,207.00 |
LSE |
13:40:08 |
|
34 |
4,207.00 |
LSE |
13:40:08 |
|
145 |
4,207.00 |
LSE |
13:40:08 |
|
347 |
4,209.00 |
LSE |
13:42:07 |
|
97 |
4,209.00 |
LSE |
13:42:30 |
|
66 |
4,201.00 |
LSE |
13:43:05 |
|
93 |
4,200.00 |
LSE |
13:44:26 |
|
410 |
4,200.00 |
LSE |
13:45:30 |
|
71 |
4,197.00 |
LSE |
13:46:40 |
|
430 |
4,197.00 |
LSE |
13:48:02 |
|
396 |
4,198.00 |
LSE |
13:50:00 |
|
410 |
4,198.00 |
LSE |
13:51:49 |
|
189 |
4,196.00 |
LSE |
13:51:49 |
|
189 |
4,198.00 |
LSE |
13:53:26 |
|
193 |
4,197.00 |
LSE |
13:54:09 |
|
257 |
4,197.00 |
LSE |
13:55:03 |
|
104 |
4,197.00 |
LSE |
13:55:03 |
|
102 |
4,198.00 |
LSE |
13:55:30 |
|
227 |
4,197.00 |
LSE |
13:58:05 |
|
244 |
4,197.00 |
LSE |
13:58:05 |
|
48 |
4,197.00 |
LSE |
13:58:05 |
|
84 |
4,195.00 |
LSE |
13:58:42 |
|
839 |
4,205.00 |
LSE |
14:01:34 |
|
133 |
4,203.00 |
LSE |
14:02:28 |
|
268 |
4,202.00 |
LSE |
14:03:00 |
|
158 |
4,200.00 |
LSE |
14:03:03 |
|
85 |
4,198.00 |
LSE |
14:03:42 |
|
476 |
4,201.00 |
LSE |
14:05:40 |
|
250 |
4,198.00 |
LSE |
14:07:10 |
|
186 |
4,199.00 |
LSE |
14:08:17 |
|
241 |
4,201.00 |
LSE |
14:10:24 |
|
125 |
4,200.00 |
LSE |
14:10:29 |
|
23 |
4,200.00 |
LSE |
14:10:29 |
|
78 |
4,197.00 |
LSE |
14:10:50 |
|
225 |
4,199.00 |
LSE |
14:12:04 |
|
95 |
4,198.00 |
LSE |
14:13:51 |
|
163 |
4,198.00 |
LSE |
14:13:51 |
|
334 |
4,199.00 |
LSE |
14:15:02 |
|
226 |
4,200.00 |
LSE |
14:16:10 |
|
72 |
4,200.00 |
LSE |
14:16:41 |
|
69 |
4,199.00 |
LSE |
14:16:59 |
|
302 |
4,199.00 |
LSE |
14:18:20 |
|
86 |
4,198.00 |
LSE |
14:18:55 |
|
212 |
4,203.00 |
LSE |
14:21:07 |
|
450 |
4,210.00 |
LSE |
14:23:44 |
|
117 |
4,210.00 |
LSE |
14:24:12 |
|
74 |
4,209.00 |
LSE |
14:24:40 |
|
113 |
4,207.00 |
LSE |
14:24:51 |
|
140 |
4,209.00 |
LSE |
14:25:12 |
|
81 |
4,207.00 |
LSE |
14:25:37 |
|
167 |
4,206.00 |
LSE |
14:25:56 |
|
300 |
4,206.00 |
LSE |
14:27:45 |
|
408 |
4,206.00 |
LSE |
14:27:45 |
|
466 |
4,204.00 |
LSE |
14:29:34 |
|
122 |
4,204.00 |
LSE |
14:29:34 |
|
679 |
4,202.00 |
LSE |
14:29:46 |
|
196 |
4,199.00 |
LSE |
14:29:56 |
|
267 |
4,204.00 |
LSE |
14:30:02 |
|
125 |
4,207.00 |
LSE |
14:30:11 |
|
71 |
4,205.00 |
LSE |
14:30:14 |
|
232 |
4,205.00 |
LSE |
14:30:25 |
|
89 |
4,203.00 |
LSE |
14:30:38 |
|
178 |
4,203.00 |
LSE |
14:30:42 |
|
89 |
4,201.00 |
LSE |
14:30:46 |
|
178 |
4,200.00 |
LSE |
14:31:00 |
|
142 |
4,198.00 |
LSE |
14:31:06 |
|
89 |
4,195.00 |
LSE |
14:31:12 |
|
161 |
4,192.00 |
LSE |
14:31:19 |
|
142 |
4,193.00 |
LSE |
14:31:38 |
|
267 |
4,195.00 |
LSE |
14:31:44 |
|
161 |
4,194.00 |
LSE |
14:31:50 |
|
39 |
4,191.00 |
LSE |
14:32:16 |
|
32 |
4,191.00 |
LSE |
14:32:19 |
|
137 |
4,188.00 |
LSE |
14:32:22 |
|
361 |
4,188.00 |
LSE |
14:32:22 |
|
179 |
4,186.00 |
LSE |
14:32:33 |
|
284 |
4,186.00 |
LSE |
14:33:13 |
|
502 |
4,186.00 |
LSE |
14:33:26 |
|
68 |
4,186.00 |
LSE |
14:33:26 |
|
143 |
4,184.00 |
LSE |
14:33:28 |
|
81 |
4,183.00 |
LSE |
14:33:48 |
|
408 |
4,184.00 |
LSE |
14:34:00 |
|
6 |
4,183.00 |
LSE |
14:34:17 |
|
138 |
4,195.00 |
LSE |
14:36:03 |
|
601 |
4,195.00 |
LSE |
14:36:03 |
|
555 |
4,195.00 |
LSE |
14:36:03 |
|
86 |
4,190.00 |
LSE |
14:36:13 |
|
110 |
4,190.00 |
LSE |
14:36:44 |
|
360 |
4,189.00 |
LSE |
14:37:23 |
|
429 |
4,192.00 |
LSE |
14:37:53 |
|
200 |
4,193.00 |
LSE |
14:38:39 |
|
410 |
4,192.00 |
LSE |
14:38:59 |
|
190 |
4,191.00 |
LSE |
14:39:05 |
|
100 |
4,195.00 |
LSE |
14:40:25 |
|
444 |
4,195.00 |
LSE |
14:40:25 |
|
310 |
4,198.00 |
LSE |
14:41:08 |
|
84 |
4,197.00 |
LSE |
14:41:47 |
|
246 |
4,194.00 |
LSE |
14:42:12 |
|
588 |
4,202.00 |
LSE |
14:43:20 |
|
45 |
4,202.00 |
LSE |
14:43:20 |
|
70 |
4,201.00 |
LSE |
14:43:30 |
|
70 |
4,201.00 |
LSE |
14:43:43 |
|
180 |
4,201.00 |
LSE |
14:44:06 |
|
80 |
4,199.00 |
LSE |
14:44:29 |
|
227 |
4,200.00 |
LSE |
14:45:00 |
|
39 |
4,199.00 |
LSE |
14:45:19 |
|
23 |
4,199.00 |
LSE |
14:45:19 |
|
16 |
4,197.00 |
LSE |
14:45:24 |
|
88 |
4,197.00 |
LSE |
14:45:24 |
|
74 |
4,195.00 |
LSE |
14:45:53 |
|
135 |
4,192.00 |
LSE |
14:46:10 |
|
105 |
4,190.00 |
LSE |
14:46:20 |
|
129 |
4,191.00 |
LSE |
14:46:35 |
|
61 |
4,192.00 |
LSE |
14:47:27 |
|
233 |
4,192.00 |
LSE |
14:47:27 |
|
68 |
4,191.00 |
LSE |
14:48:02 |
|
209 |
4,189.00 |
LSE |
14:48:26 |
|
124 |
4,187.00 |
LSE |
14:48:59 |
|
11 |
4,187.00 |
LSE |
14:48:59 |
|
703 |
4,186.00 |
LSE |
14:50:15 |
|
100 |
4,183.00 |
LSE |
14:50:27 |
|
131 |
4,183.00 |
LSE |
14:50:27 |
|
106 |
4,181.00 |
LSE |
14:50:30 |
|
77 |
4,180.00 |
LSE |
14:50:37 |
|
67 |
4,180.00 |
LSE |
14:50:50 |
|
250 |
4,180.00 |
LSE |
14:51:11 |
|
96 |
4,181.00 |
LSE |
14:51:30 |
|
395 |
4,183.00 |
LSE |
14:52:12 |
|
134 |
4,182.00 |
LSE |
14:52:35 |
|
222 |
4,180.00 |
LSE |
14:53:09 |
|
961 |
4,182.00 |
LSE |
14:55:11 |
|
427 |
4,181.00 |
LSE |
14:55:30 |
|
162 |
4,180.00 |
LSE |
14:55:39 |
|
227 |
4,180.00 |
LSE |
14:56:16 |
|
262 |
4,180.00 |
LSE |
14:58:40 |
|
988 |
4,180.00 |
LSE |
14:58:40 |
|
1,557 |
4,183.00 |
LSE |
15:00:54 |
|
23 |
4,183.00 |
LSE |
15:02:03 |
|
1,231 |
4,183.00 |
LSE |
15:02:03 |
|
170 |
4,182.00 |
LSE |
15:03:18 |
|
100 |
4,182.00 |
LSE |
15:03:18 |
|
156 |
4,182.00 |
LSE |
15:03:18 |
|
329 |
4,182.00 |
LSE |
15:03:18 |
|
428 |
4,181.00 |
LSE |
15:03:56 |
|
71 |
4,181.00 |
LSE |
15:03:56 |
|
10 |
4,180.00 |
LSE |
15:04:28 |
|
100 |
4,180.00 |
LSE |
15:04:32 |
|
623 |
4,184.00 |
LSE |
15:05:22 |
|
257 |
4,183.00 |
LSE |
15:05:55 |
|
230 |
4,182.00 |
LSE |
15:05:58 |
|
51 |
4,181.00 |
LSE |
15:06:19 |
|
18 |
4,181.00 |
LSE |
15:06:19 |
|
98 |
4,181.00 |
LSE |
15:06:30 |
|
299 |
4,184.00 |
LSE |
15:07:10 |
|
63 |
4,184.00 |
LSE |
15:07:32 |
|
116 |
4,185.00 |
LSE |
15:08:30 |
|
371 |
4,185.00 |
LSE |
15:08:30 |
|
241 |
4,185.00 |
LSE |
15:10:50 |
|
400 |
4,185.00 |
LSE |
15:10:50 |
|
240 |
4,185.00 |
LSE |
15:10:50 |
|
50 |
4,184.00 |
LSE |
15:11:07 |
|
69 |
4,184.00 |
LSE |
15:11:07 |
|
318 |
4,184.00 |
LSE |
15:11:40 |
|
86 |
4,184.00 |
LSE |
15:11:53 |
|
87 |
4,183.00 |
LSE |
15:12:46 |
|
121 |
4,183.00 |
LSE |
15:12:53 |
|
141 |
4,185.00 |
LSE |
15:13:44 |
|
400 |
4,185.00 |
LSE |
15:13:56 |
|
86 |
4,186.00 |
LSE |
15:14:34 |
|
6 |
4,186.00 |
LSE |
15:14:55 |
|
16 |
4,186.00 |
LSE |
15:14:55 |
|
39 |
4,186.00 |
LSE |
15:14:55 |
|
12 |
4,186.00 |
LSE |
15:14:55 |
|
37 |
4,186.00 |
LSE |
15:15:37 |
|
175 |
4,186.00 |
LSE |
15:15:37 |
|
272 |
4,185.00 |
LSE |
15:16:40 |
|
339 |
4,185.00 |
LSE |
15:16:40 |
|
72 |
4,186.00 |
LSE |
15:16:59 |
|
72 |
4,185.00 |
LSE |
15:17:06 |
|
67 |
4,185.00 |
LSE |
15:17:17 |
|
83 |
4,185.00 |
LSE |
15:17:36 |
|
57 |
4,200.00 |
LSE |
15:20:06 |
|
75 |
4,200.00 |
LSE |
15:20:06 |
|
200 |
4,200.00 |
LSE |
15:20:06 |
|
20 |
4,200.00 |
LSE |
15:20:06 |
|
200 |
4,200.00 |
LSE |
15:20:06 |
|
50 |
4,200.00 |
LSE |
15:20:06 |
|
50 |
4,200.00 |
LSE |
15:20:06 |
|
68 |
4,200.00 |
LSE |
15:20:06 |
|
393 |
4,203.00 |
LSE |
15:21:31 |
|
79 |
4,201.00 |
LSE |
15:21:45 |
|
370 |
4,204.00 |
LSE |
15:22:54 |
|
70 |
4,202.00 |
LSE |
15:23:07 |
|
69 |
4,203.00 |
LSE |
15:23:27 |
|
236 |
4,206.00 |
LSE |
15:24:07 |
|
85 |
4,206.00 |
LSE |
15:24:57 |
|
29 |
4,206.00 |
LSE |
15:25:05 |
|
83 |
4,206.00 |
LSE |
15:25:05 |
|
16 |
4,206.00 |
LSE |
15:25:05 |
|
36 |
4,206.00 |
LSE |
15:25:05 |
|
30 |
4,206.00 |
LSE |
15:25:05 |
|
64 |
4,206.00 |
LSE |
15:25:05 |
|
89 |
4,206.00 |
LSE |
15:25:05 |
|
288 |
4,209.00 |
LSE |
15:25:46 |
|
118 |
4,207.00 |
LSE |
15:26:17 |
|
263 |
4,206.00 |
LSE |
15:26:17 |
|
381 |
4,210.00 |
LSE |
15:27:03 |
|
245 |
4,211.00 |
LSE |
15:29:54 |
|
355 |
4,211.00 |
LSE |
15:29:54 |
|
500 |
4,211.00 |
LSE |
15:29:54 |
|
100 |
4,211.00 |
LSE |
15:29:54 |
|
41 |
4,211.00 |
LSE |
15:29:54 |
|
92 |
4,210.00 |
LSE |
15:30:15 |
|
216 |
4,210.00 |
LSE |
15:31:00 |
|
306 |
4,214.00 |
LSE |
15:32:15 |
|
55 |
4,216.00 |
LSE |
15:33:10 |
|
229 |
4,216.00 |
LSE |
15:33:10 |
|
528 |
4,222.00 |
LSE |
15:35:25 |
|
151 |
4,221.00 |
LSE |
15:36:10 |
|
7 |
4,221.00 |
LSE |
15:36:10 |
|
237 |
4,221.00 |
LSE |
15:36:22 |
|
158 |
4,223.00 |
LSE |
15:36:57 |
|
89 |
4,222.00 |
LSE |
15:37:07 |
|
79 |
4,222.00 |
LSE |
15:37:23 |
|
13 |
4,223.00 |
LSE |
15:37:31 |
|
16 |
4,223.00 |
LSE |
15:37:31 |
|
39 |
4,223.00 |
LSE |
15:37:31 |
|
70 |
4,222.00 |
LSE |
15:37:47 |
|
4 |
4,222.00 |
LSE |
15:37:47 |
|
74 |
4,222.00 |
LSE |
15:38:37 |
|
231 |
4,221.00 |
LSE |
15:39:00 |
|
122 |
4,221.00 |
LSE |
15:39:33 |
|
208 |
4,220.00 |
LSE |
15:39:54 |
|
132 |
4,220.00 |
LSE |
15:40:00 |
|
51 |
4,219.00 |
LSE |
15:40:31 |
|
25 |
4,219.00 |
LSE |
15:40:31 |
|
523 |
4,220.00 |
LSE |
15:41:35 |
|
31 |
4,220.00 |
LSE |
15:41:35 |
|
579 |
4,224.00 |
LSE |
15:43:16 |
|
339 |
4,226.00 |
LSE |
15:44:02 |
|
84 |
4,224.00 |
LSE |
15:44:44 |
|
143 |
4,222.00 |
LSE |
15:44:53 |
|
74 |
4,220.00 |
LSE |
15:45:07 |
|
74 |
4,219.00 |
LSE |
15:45:50 |
|
205 |
4,218.00 |
LSE |
15:46:02 |
|
64 |
4,217.00 |
LSE |
15:46:33 |
|
63 |
4,216.00 |
LSE |
15:46:37 |
|
100 |
4,216.00 |
LSE |
15:46:37 |
|
559 |
4,220.00 |
LSE |
15:48:39 |
|
106 |
4,220.00 |
LSE |
15:49:09 |
|
150 |
4,220.00 |
LSE |
15:49:24 |
|
38 |
4,220.00 |
LSE |
15:49:24 |
|
104 |
4,220.00 |
LSE |
15:49:55 |
|
135 |
4,224.00 |
LSE |
15:50:30 |
|
298 |
4,224.00 |
LSE |
15:50:30 |
|
52 |
4,224.00 |
LSE |
15:51:44 |
|
22 |
4,224.00 |
LSE |
15:51:45 |
|
30 |
4,224.00 |
LSE |
15:51:45 |
|
100 |
4,224.00 |
LSE |
15:51:45 |
|
318 |
4,224.00 |
LSE |
15:51:45 |
|
206 |
4,226.00 |
LSE |
15:53:16 |
|
520 |
4,228.00 |
LSE |
15:53:57 |
|
371 |
4,230.00 |
LSE |
15:55:26 |
|
404 |
4,230.00 |
LSE |
15:55:26 |
|
181 |
4,230.00 |
LSE |
15:55:29 |
|
81 |
4,229.00 |
LSE |
15:55:40 |
|
80 |
4,227.00 |
LSE |
15:56:01 |
|
75 |
4,227.00 |
LSE |
15:56:03 |
|
67 |
4,225.00 |
LSE |
15:56:28 |
|
114 |
4,225.00 |
LSE |
15:56:38 |
|
95 |
4,225.00 |
LSE |
15:56:54 |
|
87 |
4,224.00 |
LSE |
15:57:30 |
|
468 |
4,225.00 |
LSE |
15:58:37 |
|
100 |
4,225.00 |
LSE |
15:58:37 |
|
36 |
4,225.00 |
LSE |
15:58:37 |
|
371 |
4,225.00 |
LSE |
15:58:45 |
|
626 |
4,225.00 |
LSE |
15:59:13 |
|
265 |
4,227.00 |
LSE |
16:00:24 |
|
213 |
4,224.00 |
LSE |
16:02:19 |
|
214 |
4,224.00 |
LSE |
16:02:19 |
|
229 |
4,224.00 |
LSE |
16:03:12 |
|
991 |
4,225.00 |
LSE |
16:04:33 |
|
78 |
4,224.00 |
LSE |
16:04:57 |
|
107 |
4,223.00 |
LSE |
16:05:14 |
|
159 |
4,223.00 |
LSE |
16:05:14 |
|
188 |
4,223.00 |
LSE |
16:05:59 |
|
807 |
4,225.00 |
LSE |
16:07:07 |
|
444 |
4,224.00 |
LSE |
16:07:08 |
|
38 |
4,223.00 |
LSE |
16:07:22 |
|
100 |
4,223.00 |
LSE |
16:07:22 |
|
6 |
4,223.00 |
LSE |
16:07:22 |
|
77 |
4,221.00 |
LSE |
16:07:47 |
|
221 |
4,221.00 |
LSE |
16:08:02 |
|
166 |
4,220.00 |
LSE |
16:08:11 |
|
100 |
4,220.00 |
LSE |
16:08:23 |
|
1,310 |
4,224.00 |
LSE |
16:10:42 |
|
945 |
4,228.00 |
LSE |
16:11:31 |
|
66 |
4,228.00 |
LSE |
16:11:52 |
|
103 |
4,229.00 |
LSE |
16:12:00 |
|
74 |
4,229.00 |
LSE |
16:12:01 |
|
339 |
4,228.00 |
LSE |
16:12:17 |
|
264 |
4,230.00 |
LSE |
16:12:31 |
|
25 |
4,228.00 |
LSE |
16:13:12 |
|
10 |
4,228.00 |
LSE |
16:13:17 |
|
32 |
4,228.00 |
LSE |
16:13:40 |
|
10 |
4,227.00 |
LSE |
16:13:51 |
|
200 |
4,227.00 |
LSE |
16:13:54 |
|
239 |
4,227.00 |
LSE |
16:14:18 |
|
604 |
4,226.00 |
LSE |
16:14:41 |
|
160 |
4,226.00 |
LSE |
16:15:07 |
|
76 |
4,224.00 |
LSE |
16:15:43 |
|
89 |
4,224.00 |
LSE |
16:15:45 |
|
48 |
4,224.00 |
LSE |
16:15:45 |
|
212 |
4,224.00 |
LSE |
16:15:45 |
|
371 |
4,229.00 |
LSE |
16:17:44 |
|
562 |
4,229.00 |
LSE |
16:17:44 |
|
208 |
4,229.00 |
LSE |
16:17:49 |
|
3,700 |
4,231.00 |
LSE |
16:18:16 |
|
6 |
4,232.00 |
LSE |
16:19:13 |
|
2 |
4,232.00 |
LSE |
16:19:13 |
|
1 |
4,232.00 |
LSE |
16:19:45 |
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.