-
09 October 2025 07:05:30
- Source: Sharecast
British American Tobacco p.l.c.
9 October 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: |
8 October 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
182,132 |
|
Highest price paid per share (pence): |
3,875.00p |
|
Lowest price paid per share (pence): |
3,826.00p |
|
Volume weighted average price paid per share (pence): |
3,843.3518p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,186,643,166 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 132,998,647 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 8 October 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 |
08/10/2025 |
182,132 |
3,843.3518 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
08/10/2025 |
0 |
0.0000 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
08/10/2025 |
0 |
0.0000 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
4,106 |
3,875.0000 |
LSE |
08:00:16 |
|
416 |
3,873.0000 |
LSE |
08:00:43 |
|
365 |
3,874.0000 |
LSE |
08:01:46 |
|
67 |
3,874.0000 |
LSE |
08:01:46 |
|
304 |
3,875.0000 |
LSE |
08:02:00 |
|
2 |
3,873.0000 |
LSE |
08:02:41 |
|
2 |
3,873.0000 |
LSE |
08:02:41 |
|
165 |
3,873.0000 |
LSE |
08:02:44 |
|
842 |
3,875.0000 |
LSE |
08:05:41 |
|
1,292 |
3,873.0000 |
LSE |
08:06:36 |
|
1,158 |
3,868.0000 |
LSE |
08:09:58 |
|
680 |
3,860.0000 |
LSE |
08:10:28 |
|
1 |
3,849.0000 |
LSE |
08:13:57 |
|
368 |
3,849.0000 |
LSE |
08:14:02 |
|
1,413 |
3,858.0000 |
LSE |
08:18:54 |
|
448 |
3,854.0000 |
LSE |
08:19:00 |
|
171 |
3,855.0000 |
LSE |
08:20:13 |
|
197 |
3,853.0000 |
LSE |
08:20:50 |
|
403 |
3,848.0000 |
LSE |
08:21:40 |
|
355 |
3,849.0000 |
LSE |
08:22:18 |
|
359 |
3,848.0000 |
LSE |
08:23:46 |
|
440 |
3,847.0000 |
LSE |
08:25:30 |
|
273 |
3,845.0000 |
LSE |
08:25:46 |
|
268 |
3,848.0000 |
LSE |
08:27:44 |
|
195 |
3,848.0000 |
LSE |
08:28:26 |
|
379 |
3,849.0000 |
LSE |
08:31:16 |
|
234 |
3,849.0000 |
LSE |
08:31:16 |
|
235 |
3,847.0000 |
LSE |
08:33:49 |
|
509 |
3,847.0000 |
LSE |
08:33:49 |
|
670 |
3,849.0000 |
LSE |
08:37:00 |
|
302 |
3,849.0000 |
LSE |
08:40:26 |
|
475 |
3,849.0000 |
LSE |
08:40:26 |
|
501 |
3,850.0000 |
LSE |
08:42:45 |
|
77 |
3,849.0000 |
LSE |
08:43:28 |
|
249 |
3,848.0000 |
LSE |
08:44:13 |
|
356 |
3,848.0000 |
LSE |
08:46:05 |
|
1,066 |
3,847.0000 |
LSE |
08:50:18 |
|
82 |
3,845.0000 |
LSE |
08:51:16 |
|
343 |
3,846.0000 |
LSE |
08:52:50 |
|
80 |
3,846.0000 |
LSE |
08:52:50 |
|
105 |
3,846.0000 |
LSE |
08:53:58 |
|
167 |
3,845.0000 |
LSE |
08:54:15 |
|
121 |
3,844.0000 |
LSE |
08:54:32 |
|
256 |
3,844.0000 |
LSE |
08:58:36 |
|
450 |
3,844.0000 |
LSE |
08:58:36 |
|
127 |
3,844.0000 |
LSE |
08:58:36 |
|
37 |
3,842.0000 |
LSE |
08:59:47 |
|
297 |
3,847.0000 |
LSE |
09:04:04 |
|
154 |
3,847.0000 |
LSE |
09:04:04 |
|
688 |
3,847.0000 |
LSE |
09:04:04 |
|
140 |
3,852.0000 |
LSE |
09:06:08 |
|
26 |
3,850.0000 |
LSE |
09:06:25 |
|
73 |
3,850.0000 |
LSE |
09:06:25 |
|
128 |
3,849.0000 |
LSE |
09:06:48 |
|
86 |
3,853.0000 |
LSE |
09:08:48 |
|
445 |
3,856.0000 |
LSE |
09:12:42 |
|
476 |
3,855.0000 |
LSE |
09:16:32 |
|
595 |
3,855.0000 |
LSE |
09:16:32 |
|
176 |
3,854.0000 |
LSE |
09:16:56 |
|
393 |
3,853.0000 |
LSE |
09:18:59 |
|
224 |
3,853.0000 |
LSE |
09:18:59 |
|
433 |
3,852.0000 |
LSE |
09:21:36 |
|
187 |
3,850.0000 |
LSE |
09:21:41 |
|
267 |
3,850.0000 |
LSE |
09:23:13 |
|
178 |
3,849.0000 |
LSE |
09:23:43 |
|
144 |
3,856.0000 |
LSE |
09:28:12 |
|
186 |
3,855.0000 |
LSE |
09:28:31 |
|
152 |
3,854.0000 |
LSE |
09:30:32 |
|
196 |
3,854.0000 |
LSE |
09:30:32 |
|
293 |
3,853.0000 |
LSE |
09:30:48 |
|
74 |
3,853.0000 |
LSE |
09:32:47 |
|
115 |
3,853.0000 |
LSE |
09:32:49 |
|
267 |
3,852.0000 |
LSE |
09:33:04 |
|
140 |
3,851.0000 |
LSE |
09:33:36 |
|
201 |
3,850.0000 |
LSE |
09:34:17 |
|
400 |
3,850.0000 |
LSE |
09:35:49 |
|
178 |
3,849.0000 |
LSE |
09:36:19 |
|
93 |
3,849.0000 |
LSE |
09:36:29 |
|
161 |
3,848.0000 |
LSE |
09:37:08 |
|
156 |
3,847.0000 |
LSE |
09:37:26 |
|
10 |
3,847.0000 |
LSE |
09:37:26 |
|
83 |
3,849.0000 |
LSE |
09:38:56 |
|
412 |
3,850.0000 |
LSE |
09:42:17 |
|
178 |
3,849.0000 |
LSE |
09:43:12 |
|
255 |
3,848.0000 |
LSE |
09:45:08 |
|
178 |
3,848.0000 |
LSE |
09:45:08 |
|
134 |
3,848.0000 |
LSE |
09:47:26 |
|
142 |
3,848.0000 |
LSE |
09:47:26 |
|
186 |
3,848.0000 |
LSE |
09:47:26 |
|
141 |
3,849.0000 |
LSE |
09:48:42 |
|
24 |
3,850.0000 |
LSE |
09:49:40 |
|
58 |
3,850.0000 |
LSE |
09:49:40 |
|
89 |
3,850.0000 |
LSE |
09:49:40 |
|
133 |
3,849.0000 |
LSE |
09:49:43 |
|
102 |
3,849.0000 |
LSE |
09:50:29 |
|
542 |
3,856.0000 |
LSE |
09:57:36 |
|
223 |
3,855.0000 |
LSE |
09:57:58 |
|
172 |
3,854.0000 |
LSE |
09:58:37 |
|
1,225 |
3,854.0000 |
LSE |
10:05:06 |
|
210 |
3,854.0000 |
LSE |
10:05:06 |
|
193 |
3,853.0000 |
LSE |
10:05:12 |
|
117 |
3,852.0000 |
LSE |
10:06:00 |
|
332 |
3,853.0000 |
LSE |
10:07:37 |
|
151 |
3,851.0000 |
LSE |
10:08:55 |
|
314 |
3,851.0000 |
LSE |
10:08:55 |
|
77 |
3,851.0000 |
LSE |
10:09:23 |
|
42 |
3,850.0000 |
LSE |
10:10:33 |
|
28 |
3,850.0000 |
LSE |
10:10:33 |
|
302 |
3,850.0000 |
LSE |
10:10:33 |
|
87 |
3,856.0000 |
LSE |
10:16:08 |
|
178 |
3,853.0000 |
LSE |
10:16:10 |
|
473 |
3,853.0000 |
LSE |
10:16:10 |
|
114 |
3,851.0000 |
LSE |
10:16:16 |
|
100 |
3,853.0000 |
LSE |
10:18:59 |
|
236 |
3,853.0000 |
LSE |
10:18:59 |
|
161 |
3,852.0000 |
LSE |
10:19:51 |
|
197 |
3,852.0000 |
LSE |
10:19:51 |
|
121 |
3,851.0000 |
LSE |
10:20:06 |
|
183 |
3,850.0000 |
LSE |
10:21:02 |
|
113 |
3,850.0000 |
LSE |
10:21:04 |
|
118 |
3,850.0000 |
LSE |
10:22:25 |
|
5 |
3,854.0000 |
LSE |
10:25:36 |
|
135 |
3,854.0000 |
LSE |
10:26:01 |
|
79 |
3,853.0000 |
LSE |
10:27:41 |
|
63 |
3,853.0000 |
LSE |
10:27:41 |
|
218 |
3,853.0000 |
LSE |
10:27:41 |
|
94 |
3,852.0000 |
LSE |
10:30:43 |
|
152 |
3,852.0000 |
LSE |
10:30:43 |
|
24 |
3,852.0000 |
LSE |
10:30:43 |
|
219 |
3,854.0000 |
LSE |
10:33:56 |
|
560 |
3,854.0000 |
LSE |
10:34:15 |
|
87 |
3,857.0000 |
LSE |
10:37:34 |
|
6 |
3,857.0000 |
LSE |
10:37:34 |
|
96 |
3,857.0000 |
LSE |
10:39:35 |
|
204 |
3,857.0000 |
LSE |
10:39:35 |
|
447 |
3,857.0000 |
LSE |
10:42:23 |
|
111 |
3,856.0000 |
LSE |
10:42:26 |
|
130 |
3,856.0000 |
LSE |
10:42:28 |
|
145 |
3,855.0000 |
LSE |
10:43:01 |
|
218 |
3,849.0000 |
LSE |
10:43:05 |
|
83 |
3,849.0000 |
LSE |
10:43:05 |
|
50 |
3,849.0000 |
LSE |
10:43:05 |
|
86 |
3,849.0000 |
LSE |
10:43:05 |
|
55 |
3,849.0000 |
LSE |
10:43:05 |
|
100 |
3,849.0000 |
LSE |
10:43:06 |
|
193 |
3,848.0000 |
LSE |
10:43:22 |
|
428 |
3,846.0000 |
LSE |
10:45:22 |
|
290 |
3,847.0000 |
LSE |
10:47:26 |
|
152 |
3,846.0000 |
LSE |
10:47:27 |
|
179 |
3,846.0000 |
LSE |
10:48:54 |
|
20 |
3,846.0000 |
LSE |
10:48:54 |
|
90 |
3,846.0000 |
LSE |
10:51:11 |
|
117 |
3,846.0000 |
LSE |
10:51:11 |
|
176 |
3,846.0000 |
LSE |
10:51:11 |
|
100 |
3,847.0000 |
LSE |
10:53:09 |
|
330 |
3,847.0000 |
LSE |
10:56:06 |
|
288 |
3,847.0000 |
LSE |
10:56:06 |
|
367 |
3,844.0000 |
LSE |
10:56:13 |
|
195 |
3,845.0000 |
LSE |
10:58:19 |
|
148 |
3,844.0000 |
LSE |
10:59:01 |
|
109 |
3,845.0000 |
LSE |
11:00:25 |
|
371 |
3,845.0000 |
LSE |
11:04:24 |
|
250 |
3,845.0000 |
LSE |
11:04:24 |
|
12 |
3,845.0000 |
LSE |
11:04:24 |
|
152 |
3,844.0000 |
LSE |
11:04:30 |
|
153 |
3,845.0000 |
LSE |
11:07:32 |
|
43 |
3,845.0000 |
LSE |
11:07:32 |
|
95 |
3,845.0000 |
LSE |
11:07:33 |
|
163 |
3,845.0000 |
LSE |
11:07:33 |
|
163 |
3,843.0000 |
LSE |
11:08:11 |
|
124 |
3,841.0000 |
LSE |
11:12:28 |
|
369 |
3,841.0000 |
LSE |
11:12:28 |
|
633 |
3,841.0000 |
LSE |
11:12:28 |
|
69 |
3,840.0000 |
LSE |
11:13:53 |
|
161 |
3,840.0000 |
LSE |
11:13:53 |
|
302 |
3,839.0000 |
LSE |
11:13:59 |
|
86 |
3,839.0000 |
LSE |
11:16:13 |
|
530 |
3,840.0000 |
LSE |
11:19:02 |
|
145 |
3,840.0000 |
LSE |
11:19:29 |
|
162 |
3,840.0000 |
LSE |
11:20:41 |
|
153 |
3,839.0000 |
LSE |
11:20:50 |
|
377 |
3,840.0000 |
LSE |
11:26:12 |
|
178 |
3,840.0000 |
LSE |
11:26:12 |
|
196 |
3,841.0000 |
LSE |
11:28:47 |
|
7 |
3,841.0000 |
LSE |
11:28:47 |
|
240 |
3,840.0000 |
LSE |
11:30:09 |
|
168 |
3,840.0000 |
LSE |
11:30:09 |
|
93 |
3,840.0000 |
LSE |
11:30:09 |
|
40 |
3,840.0000 |
LSE |
11:30:09 |
|
415 |
3,840.0000 |
LSE |
11:33:53 |
|
524 |
3,837.0000 |
LSE |
11:35:07 |
|
151 |
3,837.0000 |
LSE |
11:35:07 |
|
119 |
3,840.0000 |
LSE |
11:39:48 |
|
167 |
3,840.0000 |
LSE |
11:42:21 |
|
227 |
3,840.0000 |
LSE |
11:42:21 |
|
86 |
3,840.0000 |
LSE |
11:42:21 |
|
158 |
3,840.0000 |
LSE |
11:42:21 |
|
83 |
3,840.0000 |
LSE |
11:42:43 |
|
194 |
3,839.0000 |
LSE |
11:43:05 |
|
196 |
3,838.0000 |
LSE |
11:43:13 |
|
178 |
3,839.0000 |
LSE |
11:48:14 |
|
59 |
3,839.0000 |
LSE |
11:48:14 |
|
257 |
3,840.0000 |
LSE |
11:49:10 |
|
193 |
3,840.0000 |
LSE |
11:49:10 |
|
156 |
3,839.0000 |
LSE |
11:49:11 |
|
299 |
3,845.0000 |
LSE |
11:57:00 |
|
101 |
3,845.0000 |
LSE |
11:57:21 |
|
139 |
3,847.0000 |
LSE |
11:59:50 |
|
136 |
3,846.0000 |
LSE |
12:00:05 |
|
236 |
3,845.0000 |
LSE |
12:02:13 |
|
450 |
3,845.0000 |
LSE |
12:02:13 |
|
438 |
3,846.0000 |
LSE |
12:04:42 |
|
592 |
3,850.0000 |
LSE |
12:12:36 |
|
165 |
3,850.0000 |
LSE |
12:12:37 |
|
41 |
3,850.0000 |
LSE |
12:12:37 |
|
217 |
3,849.0000 |
LSE |
12:12:38 |
|
103 |
3,848.0000 |
LSE |
12:13:32 |
|
20 |
3,847.0000 |
LSE |
12:13:36 |
|
278 |
3,847.0000 |
LSE |
12:13:36 |
|
166 |
3,846.0000 |
LSE |
12:15:02 |
|
157 |
3,846.0000 |
LSE |
12:15:02 |
|
224 |
3,845.0000 |
LSE |
12:16:00 |
|
829 |
3,841.0000 |
LSE |
12:18:13 |
|
174 |
3,841.0000 |
LSE |
12:18:13 |
|
141 |
3,840.0000 |
LSE |
12:18:13 |
|
96 |
3,840.0000 |
LSE |
12:19:36 |
|
100 |
3,840.0000 |
LSE |
12:19:36 |
|
9 |
3,840.0000 |
LSE |
12:19:36 |
|
179 |
3,841.0000 |
LSE |
12:22:26 |
|
75 |
3,840.0000 |
LSE |
12:22:59 |
|
13 |
3,840.0000 |
LSE |
12:22:59 |
|
79 |
3,841.0000 |
LSE |
12:25:42 |
|
145 |
3,841.0000 |
LSE |
12:25:42 |
|
81 |
3,839.0000 |
LSE |
12:26:44 |
|
90 |
3,839.0000 |
LSE |
12:26:44 |
|
278 |
3,839.0000 |
LSE |
12:26:44 |
|
164 |
3,839.0000 |
LSE |
12:26:45 |
|
74 |
3,839.0000 |
LSE |
12:26:45 |
|
232 |
3,838.0000 |
LSE |
12:28:44 |
|
196 |
3,837.0000 |
LSE |
12:29:20 |
|
404 |
3,836.0000 |
LSE |
12:30:02 |
|
158 |
3,835.0000 |
LSE |
12:33:36 |
|
589 |
3,835.0000 |
LSE |
12:33:36 |
|
370 |
3,835.0000 |
LSE |
12:37:39 |
|
91 |
3,834.0000 |
LSE |
12:37:39 |
|
365 |
3,833.0000 |
LSE |
12:37:45 |
|
98 |
3,833.0000 |
LSE |
12:37:45 |
|
78 |
3,833.0000 |
LSE |
12:37:49 |
|
398 |
3,837.0000 |
LSE |
12:45:40 |
|
230 |
3,836.0000 |
LSE |
12:46:23 |
|
659 |
3,836.0000 |
LSE |
12:51:59 |
|
529 |
3,836.0000 |
LSE |
12:51:59 |
|
191 |
3,835.0000 |
LSE |
12:52:00 |
|
211 |
3,835.0000 |
LSE |
12:53:23 |
|
213 |
3,835.0000 |
LSE |
12:54:48 |
|
198 |
3,834.0000 |
LSE |
12:57:48 |
|
209 |
3,834.0000 |
LSE |
12:57:48 |
|
323 |
3,835.0000 |
LSE |
12:58:48 |
|
98 |
3,835.0000 |
LSE |
12:59:53 |
|
100 |
3,835.0000 |
LSE |
12:59:53 |
|
15 |
3,835.0000 |
LSE |
12:59:53 |
|
218 |
3,834.0000 |
LSE |
12:59:55 |
|
165 |
3,833.0000 |
LSE |
13:00:23 |
|
1,478 |
3,837.0000 |
LSE |
13:11:46 |
|
234 |
3,836.0000 |
LSE |
13:12:20 |
|
100 |
3,838.0000 |
LSE |
13:20:43 |
|
153 |
3,838.0000 |
LSE |
13:20:43 |
|
1,588 |
3,838.0000 |
LSE |
13:27:25 |
|
188 |
3,837.0000 |
LSE |
13:27:45 |
|
382 |
3,835.0000 |
LSE |
13:27:48 |
|
58 |
3,833.0000 |
LSE |
13:29:19 |
|
587 |
3,833.0000 |
LSE |
13:29:19 |
|
361 |
3,833.0000 |
LSE |
13:32:22 |
|
156 |
3,833.0000 |
LSE |
13:32:22 |
|
40 |
3,833.0000 |
LSE |
13:32:22 |
|
9 |
3,833.0000 |
LSE |
13:32:22 |
|
353 |
3,836.0000 |
LSE |
13:36:43 |
|
428 |
3,835.0000 |
LSE |
13:36:44 |
|
109 |
3,836.0000 |
LSE |
13:37:15 |
|
73 |
3,835.0000 |
LSE |
13:37:48 |
|
100 |
3,835.0000 |
LSE |
13:39:37 |
|
272 |
3,835.0000 |
LSE |
13:39:38 |
|
53 |
3,835.0000 |
LSE |
13:40:40 |
|
3 |
3,835.0000 |
LSE |
13:40:40 |
|
162 |
3,835.0000 |
LSE |
13:40:40 |
|
34 |
3,836.0000 |
LSE |
13:44:13 |
|
41 |
3,836.0000 |
LSE |
13:44:13 |
|
422 |
3,836.0000 |
LSE |
13:44:13 |
|
79 |
3,836.0000 |
LSE |
13:44:14 |
|
293 |
3,840.0000 |
LSE |
13:49:41 |
|
162 |
3,840.0000 |
LSE |
13:49:41 |
|
229 |
3,839.0000 |
LSE |
13:50:18 |
|
221 |
3,839.0000 |
LSE |
13:50:46 |
|
8 |
3,840.0000 |
LSE |
13:52:47 |
|
160 |
3,840.0000 |
LSE |
13:52:47 |
|
69 |
3,840.0000 |
LSE |
13:52:47 |
|
166 |
3,840.0000 |
LSE |
13:54:11 |
|
5 |
3,840.0000 |
LSE |
13:54:11 |
|
144 |
3,840.0000 |
LSE |
13:54:11 |
|
317 |
3,840.0000 |
LSE |
13:55:53 |
|
84 |
3,839.0000 |
LSE |
13:56:03 |
|
117 |
3,852.0000 |
LSE |
14:06:31 |
|
79 |
3,852.0000 |
LSE |
14:07:04 |
|
100 |
3,852.0000 |
LSE |
14:07:05 |
|
2 |
3,852.0000 |
LSE |
14:07:05 |
|
196 |
3,851.0000 |
LSE |
14:07:43 |
|
540 |
3,851.0000 |
LSE |
14:08:51 |
|
247 |
3,852.0000 |
LSE |
14:10:36 |
|
49 |
3,851.0000 |
LSE |
14:11:13 |
|
268 |
3,851.0000 |
LSE |
14:11:13 |
|
356 |
3,850.0000 |
LSE |
14:12:13 |
|
484 |
3,851.0000 |
LSE |
14:15:08 |
|
5 |
3,851.0000 |
LSE |
14:15:09 |
|
100 |
3,851.0000 |
LSE |
14:15:09 |
|
37 |
3,851.0000 |
LSE |
14:15:10 |
|
147 |
3,851.0000 |
LSE |
14:15:11 |
|
307 |
3,850.0000 |
LSE |
14:15:56 |
|
504 |
3,850.0000 |
LSE |
14:17:27 |
|
142 |
3,849.0000 |
LSE |
14:17:31 |
|
89 |
3,852.0000 |
LSE |
14:20:18 |
|
14 |
3,852.0000 |
LSE |
14:20:18 |
|
362 |
3,852.0000 |
LSE |
14:21:58 |
|
272 |
3,854.0000 |
LSE |
14:24:50 |
|
87 |
3,854.0000 |
LSE |
14:26:00 |
|
1,034 |
3,854.0000 |
LSE |
14:26:00 |
|
436 |
3,853.0000 |
LSE |
14:26:32 |
|
699 |
3,851.0000 |
LSE |
14:26:49 |
|
1,649 |
3,850.0000 |
LSE |
14:30:04 |
|
1,008 |
3,850.0000 |
LSE |
14:30:57 |
|
1,802 |
3,850.0000 |
LSE |
14:30:57 |
|
19 |
3,850.0000 |
LSE |
14:30:57 |
|
3,379 |
3,852.0000 |
LSE |
14:32:10 |
|
4 |
3,851.0000 |
LSE |
14:33:56 |
|
4,825 |
3,851.0000 |
LSE |
14:34:21 |
|
1,791 |
3,850.0000 |
LSE |
14:34:51 |
|
391 |
3,848.0000 |
LSE |
14:34:52 |
|
443 |
3,848.0000 |
LSE |
14:34:52 |
|
480 |
3,847.0000 |
LSE |
14:35:39 |
|
978 |
3,845.0000 |
LSE |
14:36:25 |
|
1,215 |
3,843.0000 |
LSE |
14:37:01 |
|
2,075 |
3,843.0000 |
LSE |
14:38:56 |
|
896 |
3,842.0000 |
LSE |
14:39:06 |
|
323 |
3,841.0000 |
LSE |
14:39:54 |
|
872 |
3,842.0000 |
LSE |
14:41:20 |
|
342 |
3,842.0000 |
LSE |
14:41:34 |
|
935 |
3,840.0000 |
LSE |
14:42:14 |
|
46 |
3,838.0000 |
LSE |
14:43:08 |
|
1,178 |
3,838.0000 |
LSE |
14:44:01 |
|
17 |
3,838.0000 |
LSE |
14:44:01 |
|
785 |
3,838.0000 |
LSE |
14:44:29 |
|
885 |
3,837.0000 |
LSE |
14:45:00 |
|
445 |
3,839.0000 |
LSE |
14:45:51 |
|
888 |
3,840.0000 |
LSE |
14:47:15 |
|
41 |
3,839.0000 |
LSE |
14:47:16 |
|
27 |
3,839.0000 |
LSE |
14:47:16 |
|
725 |
3,839.0000 |
LSE |
14:47:16 |
|
327 |
3,838.0000 |
LSE |
14:47:37 |
|
69 |
3,836.0000 |
LSE |
14:48:04 |
|
13 |
3,836.0000 |
LSE |
14:48:04 |
|
23 |
3,836.0000 |
LSE |
14:48:04 |
|
50 |
3,836.0000 |
LSE |
14:48:04 |
|
22 |
3,836.0000 |
LSE |
14:48:04 |
|
26 |
3,836.0000 |
LSE |
14:48:04 |
|
300 |
3,836.0000 |
LSE |
14:48:04 |
|
27 |
3,836.0000 |
LSE |
14:48:04 |
|
20 |
3,836.0000 |
LSE |
14:48:04 |
|
700 |
3,837.0000 |
LSE |
14:50:07 |
|
551 |
3,837.0000 |
LSE |
14:50:07 |
|
22 |
3,835.0000 |
LSE |
14:50:21 |
|
270 |
3,835.0000 |
LSE |
14:50:21 |
|
106 |
3,835.0000 |
LSE |
14:50:21 |
|
219 |
3,835.0000 |
LSE |
14:50:21 |
|
252 |
3,835.0000 |
LSE |
14:50:21 |
|
88 |
3,835.0000 |
LSE |
14:50:21 |
|
350 |
3,833.0000 |
LSE |
14:50:32 |
|
462 |
3,832.0000 |
LSE |
14:50:45 |
|
912 |
3,837.0000 |
LSE |
14:53:10 |
|
275 |
3,837.0000 |
LSE |
14:53:10 |
|
94 |
3,837.0000 |
LSE |
14:53:27 |
|
445 |
3,836.0000 |
LSE |
14:55:41 |
|
849 |
3,836.0000 |
LSE |
14:55:41 |
|
164 |
3,834.0000 |
LSE |
14:55:49 |
|
12 |
3,834.0000 |
LSE |
14:55:49 |
|
25 |
3,834.0000 |
LSE |
14:55:49 |
|
173 |
3,834.0000 |
LSE |
14:55:49 |
|
29 |
3,834.0000 |
LSE |
14:55:49 |
|
188 |
3,836.0000 |
LSE |
14:56:28 |
|
26 |
3,834.0000 |
LSE |
14:56:37 |
|
207 |
3,834.0000 |
LSE |
14:56:37 |
|
416 |
3,834.0000 |
LSE |
14:56:37 |
|
817 |
3,837.0000 |
LSE |
14:58:51 |
|
566 |
3,836.0000 |
LSE |
14:58:57 |
|
99 |
3,835.0000 |
LSE |
14:59:35 |
|
1,528 |
3,838.0000 |
LSE |
15:01:14 |
|
509 |
3,839.0000 |
LSE |
15:02:05 |
|
269 |
3,838.0000 |
LSE |
15:02:12 |
|
115 |
3,837.0000 |
LSE |
15:02:18 |
|
1,119 |
3,835.0000 |
LSE |
15:03:33 |
|
953 |
3,833.0000 |
LSE |
15:06:00 |
|
956 |
3,833.0000 |
LSE |
15:06:00 |
|
308 |
3,836.0000 |
LSE |
15:09:54 |
|
3,134 |
3,836.0000 |
LSE |
15:09:54 |
|
1,719 |
3,837.0000 |
LSE |
15:12:02 |
|
650 |
3,838.0000 |
LSE |
15:13:04 |
|
1,650 |
3,839.0000 |
LSE |
15:15:05 |
|
159 |
3,837.0000 |
LSE |
15:15:19 |
|
341 |
3,836.0000 |
LSE |
15:16:46 |
|
768 |
3,836.0000 |
LSE |
15:16:46 |
|
2,033 |
3,835.0000 |
LSE |
15:18:50 |
|
306 |
3,834.0000 |
LSE |
15:18:51 |
|
153 |
3,832.0000 |
LSE |
15:19:21 |
|
3 |
3,832.0000 |
LSE |
15:19:37 |
|
739 |
3,832.0000 |
LSE |
15:19:45 |
|
90 |
3,831.0000 |
LSE |
15:20:34 |
|
367 |
3,831.0000 |
LSE |
15:21:06 |
|
98 |
3,831.0000 |
LSE |
15:21:15 |
|
2,606 |
3,832.0000 |
LSE |
15:24:30 |
|
2,298 |
3,831.0000 |
LSE |
15:28:04 |
|
124 |
3,831.0000 |
LSE |
15:28:04 |
|
625 |
3,831.0000 |
LSE |
15:28:04 |
|
705 |
3,829.0000 |
LSE |
15:28:14 |
|
447 |
3,826.0000 |
LSE |
15:32:52 |
|
300 |
3,826.0000 |
LSE |
15:32:58 |
|
300 |
3,826.0000 |
LSE |
15:32:58 |
|
300 |
3,826.0000 |
LSE |
15:32:58 |
|
150 |
3,826.0000 |
LSE |
15:32:58 |
|
3,107 |
3,828.0000 |
LSE |
15:34:20 |
|
349 |
3,827.0000 |
LSE |
15:34:44 |
|
906 |
3,833.0000 |
LSE |
15:36:48 |
|
401 |
3,832.0000 |
LSE |
15:37:18 |
|
377 |
3,831.0000 |
LSE |
15:37:49 |
|
1,615 |
3,834.0000 |
LSE |
15:39:46 |
|
1,555 |
3,835.0000 |
LSE |
15:41:58 |
|
75 |
3,835.0000 |
LSE |
15:42:07 |
|
2,112 |
3,836.0000 |
LSE |
15:45:36 |
|
2,608 |
3,837.0000 |
LSE |
15:48:20 |
|
58 |
3,839.0000 |
LSE |
15:54:28 |
|
283 |
3,839.0000 |
LSE |
15:54:28 |
|
3 |
3,839.0000 |
LSE |
15:54:28 |
|
639 |
3,839.0000 |
LSE |
15:54:28 |
|
117 |
3,839.0000 |
LSE |
15:54:28 |
|
230 |
3,839.0000 |
LSE |
15:54:28 |
|
93 |
3,838.0000 |
LSE |
15:54:29 |
|
15 |
3,840.0000 |
LSE |
15:57:30 |
|
661 |
3,840.0000 |
LSE |
15:57:30 |
|
360 |
3,840.0000 |
LSE |
15:57:30 |
|
175 |
3,840.0000 |
LSE |
15:57:30 |
|
360 |
3,840.0000 |
LSE |
15:57:30 |
|
241 |
3,840.0000 |
LSE |
15:57:30 |
|
613 |
3,840.0000 |
LSE |
15:57:30 |
|
330 |
3,840.0000 |
LSE |
15:57:30 |
|
3,710 |
3,839.0000 |
LSE |
15:57:32 |
|
195 |
3,839.0000 |
LSE |
15:59:28 |
|
139 |
3,839.0000 |
LSE |
15:59:28 |
|
166 |
3,839.0000 |
LSE |
15:59:28 |
|
195 |
3,839.0000 |
LSE |
15:59:28 |
|
500 |
3,839.0000 |
LSE |
15:59:28 |
|
500 |
3,839.0000 |
LSE |
15:59:28 |
|
500 |
3,839.0000 |
LSE |
15:59:29 |
|
500 |
3,839.0000 |
LSE |
15:59:29 |
|
234 |
3,839.0000 |
LSE |
15:59:29 |
|
146 |
3,839.0000 |
LSE |
15:59:29 |
|
500 |
3,839.0000 |
LSE |
15:59:29 |
|
325 |
3,839.0000 |
LSE |
15:59:29 |
|
88 |
3,839.0000 |
LSE |
15:59:29 |
|
132 |
3,839.0000 |
LSE |
15:59:43 |
|
139 |
3,839.0000 |
LSE |
15:59:43 |
|
229 |
3,839.0000 |
LSE |
15:59:43 |
|
11 |
3,839.0000 |
LSE |
15:59:52 |
|
211 |
3,839.0000 |
LSE |
16:00:03 |
|
45 |
3,839.0000 |
LSE |
16:00:03 |
|
219 |
3,839.0000 |
LSE |
16:00:17 |
|
1,703 |
3,839.0000 |
LSE |
16:01:45 |
|
372 |
3,847.0000 |
LSE |
16:03:16 |
|
1,720 |
3,846.0000 |
LSE |
16:04:48 |
|
464 |
3,843.0000 |
LSE |
16:05:00 |
|
1,135 |
3,842.0000 |
LSE |
16:05:06 |
|
314 |
3,842.0000 |
LSE |
16:05:50 |
|
1,002 |
3,842.0000 |
LSE |
16:06:06 |
|
154 |
3,842.0000 |
LSE |
16:06:06 |
|
882 |
3,842.0000 |
LSE |
16:06:33 |
|
107 |
3,839.0000 |
LSE |
16:07:53 |
|
446 |
3,838.0000 |
LSE |
16:08:00 |
|
886 |
3,838.0000 |
LSE |
16:08:08 |
|
149 |
3,837.0000 |
LSE |
16:08:24 |
|
145 |
3,838.0000 |
LSE |
16:11:02 |
|
1,323 |
3,837.0000 |
LSE |
16:11:03 |
|
94 |
3,836.0000 |
LSE |
16:11:27 |
|
45 |
3,834.0000 |
LSE |
16:11:28 |
|
100 |
3,834.0000 |
LSE |
16:11:28 |
|
64 |
3,834.0000 |
LSE |
16:11:28 |
|
202 |
3,835.0000 |
LSE |
16:11:34 |
|
600 |
3,837.0000 |
LSE |
16:13:37 |
|
43 |
3,837.0000 |
LSE |
16:14:09 |
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.