-
17 October 2025 07:01:44
- Source: Sharecast
British American Tobacco p.l.c.
17 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 Goldman Sachs International as part of its buyback programme announced on 18 March 2024:
|
Date of purchase: |
16 October 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
165,000 |
|
Highest price paid per share (pence): |
3,820.00p |
|
Lowest price paid per share (pence): |
3,777.00p |
|
Volume weighted average price paid per share (pence): |
3,799.99p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,185,746,237 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 Goldman Sachs International on 16 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 |
16/10/2025 |
165,000 |
3,799.99 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
16/10/2025 |
0 |
0.0000 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
16/10/2025 |
0 |
0.0000 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
717 |
3,782.00 |
LSE |
08:12:22 |
|
703 |
3,781.00 |
LSE |
08:12:23 |
|
693 |
3,780.00 |
LSE |
08:12:23 |
|
385 |
3,779.00 |
LSE |
08:14:00 |
|
517 |
3,789.00 |
LSE |
08:15:35 |
|
532 |
3,788.00 |
LSE |
08:15:37 |
|
272 |
3,791.00 |
LSE |
08:15:57 |
|
281 |
3,790.00 |
LSE |
08:15:57 |
|
229 |
3,794.00 |
LSE |
08:17:03 |
|
240 |
3,793.00 |
LSE |
08:17:04 |
|
187 |
3,792.00 |
LSE |
08:17:04 |
|
15 |
3,794.00 |
LSE |
08:19:05 |
|
255 |
3,794.00 |
LSE |
08:19:05 |
|
278 |
3,795.00 |
LSE |
08:19:37 |
|
263 |
3,796.00 |
LSE |
08:21:03 |
|
258 |
3,795.00 |
LSE |
08:21:03 |
|
276 |
3,794.00 |
LSE |
08:21:03 |
|
257 |
3,797.00 |
LSE |
08:21:45 |
|
242 |
3,798.00 |
LSE |
08:22:15 |
|
259 |
3,797.00 |
LSE |
08:23:04 |
|
252 |
3,797.00 |
LSE |
08:24:04 |
|
248 |
3,799.00 |
LSE |
08:25:57 |
|
246 |
3,798.00 |
LSE |
08:25:58 |
|
249 |
3,797.00 |
LSE |
08:26:05 |
|
246 |
3,796.00 |
LSE |
08:27:02 |
|
101 |
3,795.00 |
LSE |
08:27:02 |
|
155 |
3,795.00 |
LSE |
08:27:02 |
|
47 |
3,799.00 |
LSE |
08:28:37 |
|
194 |
3,799.00 |
LSE |
08:28:37 |
|
69 |
3,800.00 |
LSE |
08:29:56 |
|
292 |
3,800.00 |
LSE |
08:29:56 |
|
247 |
3,799.00 |
LSE |
08:29:57 |
|
335 |
3,800.00 |
LSE |
08:31:23 |
|
378 |
3,801.00 |
LSE |
08:34:01 |
|
321 |
3,802.00 |
LSE |
08:34:51 |
|
6 |
3,802.00 |
LSE |
08:34:51 |
|
283 |
3,801.00 |
LSE |
08:35:27 |
|
371 |
3,801.00 |
LSE |
08:37:08 |
|
401 |
3,800.00 |
LSE |
08:37:08 |
|
88 |
3,804.00 |
LSE |
08:39:32 |
|
12 |
3,804.00 |
LSE |
08:39:32 |
|
301 |
3,804.00 |
LSE |
08:39:32 |
|
230 |
3,804.00 |
LSE |
08:40:06 |
|
406 |
3,803.00 |
LSE |
08:41:06 |
|
391 |
3,802.00 |
LSE |
08:41:50 |
|
18 |
3,801.00 |
LSE |
08:41:51 |
|
220 |
3,801.00 |
LSE |
08:41:51 |
|
242 |
3,800.00 |
LSE |
08:43:23 |
|
230 |
3,799.00 |
LSE |
08:44:50 |
|
336 |
3,800.00 |
LSE |
08:46:04 |
|
468 |
3,805.00 |
LSE |
08:49:50 |
|
483 |
3,804.00 |
LSE |
08:49:50 |
|
466 |
3,803.00 |
LSE |
08:49:54 |
|
231 |
3,804.00 |
LSE |
08:50:22 |
|
263 |
3,803.00 |
LSE |
08:51:15 |
|
313 |
3,802.00 |
LSE |
08:52:12 |
|
254 |
3,801.00 |
LSE |
08:52:18 |
|
251 |
3,800.00 |
LSE |
08:53:20 |
|
260 |
3,799.00 |
LSE |
08:55:05 |
|
313 |
3,803.00 |
LSE |
08:56:12 |
|
236 |
3,803.00 |
LSE |
08:56:12 |
|
2 |
3,803.00 |
LSE |
08:56:12 |
|
239 |
3,803.00 |
LSE |
08:56:15 |
|
241 |
3,803.00 |
LSE |
08:57:26 |
|
260 |
3,802.00 |
LSE |
08:59:24 |
|
257 |
3,801.00 |
LSE |
09:01:00 |
|
255 |
3,800.00 |
LSE |
09:01:00 |
|
255 |
3,799.00 |
LSE |
09:02:03 |
|
424 |
3,804.00 |
LSE |
09:04:07 |
|
350 |
3,803.00 |
LSE |
09:04:41 |
|
82 |
3,803.00 |
LSE |
09:04:41 |
|
109 |
3,803.00 |
LSE |
09:04:58 |
|
218 |
3,803.00 |
LSE |
09:04:58 |
|
100 |
3,803.00 |
LSE |
09:05:34 |
|
186 |
3,803.00 |
LSE |
09:05:43 |
|
233 |
3,804.00 |
LSE |
09:06:32 |
|
261 |
3,806.00 |
LSE |
09:06:33 |
|
257 |
3,806.00 |
LSE |
09:07:41 |
|
211 |
3,807.00 |
LSE |
09:08:04 |
|
32 |
3,807.00 |
LSE |
09:08:04 |
|
326 |
3,812.00 |
LSE |
09:11:05 |
|
343 |
3,811.00 |
LSE |
09:11:37 |
|
30 |
3,810.00 |
LSE |
09:11:37 |
|
5 |
3,810.00 |
LSE |
09:11:37 |
|
1 |
3,810.00 |
LSE |
09:11:37 |
|
30 |
3,810.00 |
LSE |
09:11:37 |
|
4 |
3,810.00 |
LSE |
09:11:37 |
|
1 |
3,810.00 |
LSE |
09:11:37 |
|
249 |
3,810.00 |
LSE |
09:11:37 |
|
240 |
3,808.00 |
LSE |
09:12:23 |
|
256 |
3,810.00 |
LSE |
09:13:47 |
|
254 |
3,809.00 |
LSE |
09:13:47 |
|
254 |
3,804.00 |
LSE |
09:14:56 |
|
253 |
3,803.00 |
LSE |
09:14:56 |
|
247 |
3,802.00 |
LSE |
09:16:38 |
|
252 |
3,800.00 |
LSE |
09:17:39 |
|
246 |
3,806.00 |
LSE |
09:18:59 |
|
250 |
3,811.00 |
LSE |
09:19:49 |
|
248 |
3,813.00 |
LSE |
09:20:03 |
|
249 |
3,814.00 |
LSE |
09:20:37 |
|
245 |
3,811.00 |
LSE |
09:22:19 |
|
81 |
3,810.00 |
LSE |
09:23:10 |
|
163 |
3,810.00 |
LSE |
09:23:10 |
|
245 |
3,810.00 |
LSE |
09:23:48 |
|
246 |
3,810.00 |
LSE |
09:26:31 |
|
244 |
3,809.00 |
LSE |
09:28:16 |
|
253 |
3,810.00 |
LSE |
09:28:31 |
|
137 |
3,810.00 |
LSE |
09:28:31 |
|
5 |
3,813.00 |
LSE |
09:29:47 |
|
339 |
3,813.00 |
LSE |
09:29:47 |
|
333 |
3,815.00 |
LSE |
09:30:09 |
|
292 |
3,815.00 |
LSE |
09:31:03 |
|
239 |
3,814.00 |
LSE |
09:31:03 |
|
551 |
3,818.00 |
LSE |
09:35:45 |
|
276 |
3,817.00 |
LSE |
09:36:09 |
|
279 |
3,817.00 |
LSE |
09:36:09 |
|
100 |
3,820.00 |
LSE |
09:37:42 |
|
263 |
3,820.00 |
LSE |
09:37:42 |
|
272 |
3,819.00 |
LSE |
09:38:54 |
|
454 |
3,819.00 |
LSE |
09:41:36 |
|
317 |
3,818.00 |
LSE |
09:42:21 |
|
243 |
3,817.00 |
LSE |
09:43:49 |
|
359 |
3,816.00 |
LSE |
09:43:49 |
|
381 |
3,819.00 |
LSE |
09:45:26 |
|
324 |
3,818.00 |
LSE |
09:46:28 |
|
307 |
3,817.00 |
LSE |
09:47:14 |
|
228 |
3,816.00 |
LSE |
09:47:14 |
|
324 |
3,815.00 |
LSE |
09:47:14 |
|
268 |
3,817.00 |
LSE |
09:50:21 |
|
298 |
3,816.00 |
LSE |
09:50:44 |
|
312 |
3,815.00 |
LSE |
09:50:44 |
|
274 |
3,814.00 |
LSE |
09:54:20 |
|
287 |
3,813.00 |
LSE |
09:54:20 |
|
280 |
3,814.00 |
LSE |
09:54:39 |
|
270 |
3,815.00 |
LSE |
09:56:22 |
|
519 |
3,816.00 |
LSE |
10:00:35 |
|
386 |
3,815.00 |
LSE |
10:00:40 |
|
167 |
3,815.00 |
LSE |
10:00:40 |
|
274 |
3,817.00 |
LSE |
10:02:01 |
|
269 |
3,816.00 |
LSE |
10:03:38 |
|
249 |
3,815.00 |
LSE |
10:03:38 |
|
265 |
3,814.00 |
LSE |
10:04:25 |
|
250 |
3,813.00 |
LSE |
10:04:25 |
|
249 |
3,812.00 |
LSE |
10:04:42 |
|
54 |
3,811.00 |
LSE |
10:05:18 |
|
184 |
3,811.00 |
LSE |
10:05:18 |
|
246 |
3,812.00 |
LSE |
10:08:43 |
|
248 |
3,811.00 |
LSE |
10:08:45 |
|
541 |
3,816.00 |
LSE |
10:11:56 |
|
455 |
3,815.00 |
LSE |
10:12:18 |
|
300 |
3,814.00 |
LSE |
10:12:19 |
|
237 |
3,820.00 |
LSE |
10:13:24 |
|
236 |
3,819.00 |
LSE |
10:13:40 |
|
237 |
3,820.00 |
LSE |
10:14:29 |
|
233 |
3,819.00 |
LSE |
10:14:29 |
|
244 |
3,818.00 |
LSE |
10:15:32 |
|
248 |
3,815.00 |
LSE |
10:15:59 |
|
244 |
3,812.00 |
LSE |
10:17:43 |
|
244 |
3,811.00 |
LSE |
10:17:43 |
|
246 |
3,813.00 |
LSE |
10:20:51 |
|
252 |
3,812.00 |
LSE |
10:21:02 |
|
445 |
3,814.00 |
LSE |
10:22:55 |
|
620 |
3,817.00 |
LSE |
10:26:43 |
|
741 |
3,817.00 |
LSE |
10:30:48 |
|
340 |
3,816.00 |
LSE |
10:30:48 |
|
315 |
3,815.00 |
LSE |
10:31:11 |
|
480 |
3,814.00 |
LSE |
10:31:34 |
|
354 |
3,814.00 |
LSE |
10:33:05 |
|
327 |
3,814.00 |
LSE |
10:34:31 |
|
337 |
3,813.00 |
LSE |
10:36:27 |
|
103 |
3,816.00 |
LSE |
10:37:40 |
|
397 |
3,818.00 |
LSE |
10:38:40 |
|
382 |
3,817.00 |
LSE |
10:38:53 |
|
296 |
3,816.00 |
LSE |
10:40:16 |
|
228 |
3,815.00 |
LSE |
10:41:06 |
|
296 |
3,814.00 |
LSE |
10:42:05 |
|
250 |
3,815.00 |
LSE |
10:44:46 |
|
84 |
3,815.00 |
LSE |
10:44:48 |
|
205 |
3,815.00 |
LSE |
10:48:48 |
|
520 |
3,815.00 |
LSE |
10:48:48 |
|
522 |
3,818.00 |
LSE |
10:49:33 |
|
447 |
3,817.00 |
LSE |
10:50:12 |
|
545 |
3,816.00 |
LSE |
10:50:12 |
|
285 |
3,819.00 |
LSE |
10:51:31 |
|
211 |
3,819.00 |
LSE |
10:56:00 |
|
321 |
3,819.00 |
LSE |
10:56:00 |
|
514 |
3,818.00 |
LSE |
10:56:42 |
|
273 |
3,817.00 |
LSE |
10:57:01 |
|
149 |
3,819.00 |
LSE |
10:58:13 |
|
120 |
3,819.00 |
LSE |
10:58:13 |
|
332 |
3,819.00 |
LSE |
11:00:28 |
|
335 |
3,819.00 |
LSE |
11:01:14 |
|
204 |
3,818.00 |
LSE |
11:01:24 |
|
59 |
3,818.00 |
LSE |
11:01:24 |
|
248 |
3,817.00 |
LSE |
11:03:02 |
|
278 |
3,816.00 |
LSE |
11:05:10 |
|
351 |
3,817.00 |
LSE |
11:07:09 |
|
443 |
3,820.00 |
LSE |
11:07:33 |
|
392 |
3,819.00 |
LSE |
11:07:33 |
|
330 |
3,817.00 |
LSE |
11:09:40 |
|
384 |
3,817.00 |
LSE |
11:13:19 |
|
236 |
3,816.00 |
LSE |
11:13:27 |
|
228 |
3,815.00 |
LSE |
11:13:27 |
|
427 |
3,814.00 |
LSE |
11:13:27 |
|
266 |
3,811.00 |
LSE |
11:16:58 |
|
332 |
3,810.00 |
LSE |
11:17:23 |
|
328 |
3,809.00 |
LSE |
11:18:59 |
|
248 |
3,808.00 |
LSE |
11:20:01 |
|
247 |
3,807.00 |
LSE |
11:21:16 |
|
245 |
3,806.00 |
LSE |
11:21:30 |
|
246 |
3,805.00 |
LSE |
11:23:08 |
|
248 |
3,804.00 |
LSE |
11:25:02 |
|
246 |
3,803.00 |
LSE |
11:27:16 |
|
510 |
3,803.00 |
LSE |
11:29:09 |
|
242 |
3,802.00 |
LSE |
11:29:23 |
|
520 |
3,801.00 |
LSE |
11:31:34 |
|
377 |
3,800.00 |
LSE |
11:31:40 |
|
244 |
3,802.00 |
LSE |
11:31:47 |
|
240 |
3,801.00 |
LSE |
11:32:47 |
|
329 |
3,802.00 |
LSE |
11:34:32 |
|
11 |
3,801.00 |
LSE |
11:34:32 |
|
330 |
3,801.00 |
LSE |
11:34:32 |
|
275 |
3,801.00 |
LSE |
11:35:53 |
|
238 |
3,800.00 |
LSE |
11:37:44 |
|
250 |
3,802.00 |
LSE |
11:38:45 |
|
250 |
3,804.00 |
LSE |
11:39:28 |
|
245 |
3,803.00 |
LSE |
11:39:46 |
|
247 |
3,802.00 |
LSE |
11:39:46 |
|
242 |
3,799.00 |
LSE |
11:42:12 |
|
242 |
3,800.00 |
LSE |
11:42:46 |
|
244 |
3,802.00 |
LSE |
11:45:09 |
|
238 |
3,801.00 |
LSE |
11:45:53 |
|
245 |
3,802.00 |
LSE |
11:46:50 |
|
250 |
3,801.00 |
LSE |
11:47:08 |
|
235 |
3,800.00 |
LSE |
11:47:08 |
|
255 |
3,799.00 |
LSE |
11:48:28 |
|
253 |
3,797.00 |
LSE |
11:49:58 |
|
261 |
3,799.00 |
LSE |
11:51:35 |
|
249 |
3,801.00 |
LSE |
11:53:44 |
|
234 |
3,800.00 |
LSE |
11:53:45 |
|
268 |
3,800.00 |
LSE |
11:53:45 |
|
274 |
3,800.00 |
LSE |
11:55:36 |
|
358 |
3,801.00 |
LSE |
11:57:25 |
|
386 |
3,803.00 |
LSE |
11:59:48 |
|
399 |
3,806.00 |
LSE |
12:00:30 |
|
389 |
3,805.00 |
LSE |
12:00:43 |
|
320 |
3,805.00 |
LSE |
12:01:23 |
|
291 |
3,805.00 |
LSE |
12:02:00 |
|
271 |
3,803.00 |
LSE |
12:03:04 |
|
246 |
3,802.00 |
LSE |
12:04:45 |
|
243 |
3,801.00 |
LSE |
12:05:40 |
|
246 |
3,800.00 |
LSE |
12:06:19 |
|
234 |
3,801.00 |
LSE |
12:06:48 |
|
431 |
3,803.00 |
LSE |
12:11:04 |
|
631 |
3,806.00 |
LSE |
12:13:53 |
|
134 |
3,807.00 |
LSE |
12:17:00 |
|
537 |
3,807.00 |
LSE |
12:17:00 |
|
649 |
3,806.00 |
LSE |
12:17:00 |
|
583 |
3,805.00 |
LSE |
12:17:30 |
|
267 |
3,806.00 |
LSE |
12:19:32 |
|
266 |
3,805.00 |
LSE |
12:20:50 |
|
207 |
3,805.00 |
LSE |
12:21:52 |
|
53 |
3,805.00 |
LSE |
12:21:52 |
|
265 |
3,804.00 |
LSE |
12:22:11 |
|
261 |
3,805.00 |
LSE |
12:23:36 |
|
565 |
3,807.00 |
LSE |
12:29:27 |
|
27 |
3,807.00 |
LSE |
12:29:27 |
|
624 |
3,806.00 |
LSE |
12:29:32 |
|
521 |
3,805.00 |
LSE |
12:30:34 |
|
344 |
3,804.00 |
LSE |
12:31:08 |
|
264 |
3,803.00 |
LSE |
12:31:15 |
|
251 |
3,802.00 |
LSE |
12:32:01 |
|
242 |
3,799.00 |
LSE |
12:34:00 |
|
254 |
3,799.00 |
LSE |
12:35:56 |
|
245 |
3,798.00 |
LSE |
12:36:21 |
|
256 |
3,797.00 |
LSE |
12:36:21 |
|
353 |
3,800.00 |
LSE |
12:39:11 |
|
259 |
3,801.00 |
LSE |
12:39:28 |
|
262 |
3,800.00 |
LSE |
12:39:30 |
|
234 |
3,798.00 |
LSE |
12:40:54 |
|
257 |
3,798.00 |
LSE |
12:41:04 |
|
239 |
3,798.00 |
LSE |
12:42:05 |
|
319 |
3,800.00 |
LSE |
12:44:12 |
|
294 |
3,801.00 |
LSE |
12:45:08 |
|
193 |
3,802.00 |
LSE |
12:46:23 |
|
40 |
3,802.00 |
LSE |
12:46:23 |
|
239 |
3,801.00 |
LSE |
12:47:19 |
|
311 |
3,800.00 |
LSE |
12:48:56 |
|
235 |
3,799.00 |
LSE |
12:49:08 |
|
239 |
3,798.00 |
LSE |
12:49:08 |
|
229 |
3,802.00 |
LSE |
12:50:19 |
|
239 |
3,801.00 |
LSE |
12:50:24 |
|
246 |
3,802.00 |
LSE |
12:51:17 |
|
470 |
3,800.00 |
LSE |
12:55:17 |
|
399 |
3,804.00 |
LSE |
12:56:33 |
|
393 |
3,803.00 |
LSE |
12:59:43 |
|
620 |
3,804.00 |
LSE |
13:02:30 |
|
520 |
3,803.00 |
LSE |
13:02:34 |
|
423 |
3,802.00 |
LSE |
13:02:34 |
|
248 |
3,801.00 |
LSE |
13:02:59 |
|
216 |
3,801.00 |
LSE |
13:02:59 |
|
16 |
3,801.00 |
LSE |
13:02:59 |
|
503 |
3,803.00 |
LSE |
13:06:54 |
|
618 |
3,805.00 |
LSE |
13:11:33 |
|
188 |
3,805.00 |
LSE |
13:11:33 |
|
567 |
3,804.00 |
LSE |
13:11:47 |
|
533 |
3,803.00 |
LSE |
13:12:10 |
|
405 |
3,802.00 |
LSE |
13:13:38 |
|
256 |
3,801.00 |
LSE |
13:13:38 |
|
233 |
3,800.00 |
LSE |
13:16:12 |
|
187 |
3,802.00 |
LSE |
13:17:05 |
|
115 |
3,802.00 |
LSE |
13:17:05 |
|
328 |
3,801.00 |
LSE |
13:17:33 |
|
573 |
3,802.00 |
LSE |
13:22:10 |
|
533 |
3,801.00 |
LSE |
13:22:45 |
|
91 |
3,800.00 |
LSE |
13:25:09 |
|
514 |
3,802.00 |
LSE |
13:27:27 |
|
578 |
3,806.00 |
LSE |
13:30:27 |
|
507 |
3,805.00 |
LSE |
13:30:28 |
|
536 |
3,804.00 |
LSE |
13:30:51 |
|
423 |
3,809.00 |
LSE |
13:33:15 |
|
358 |
3,808.00 |
LSE |
13:33:27 |
|
322 |
3,807.00 |
LSE |
13:33:50 |
|
237 |
3,809.00 |
LSE |
13:34:54 |
|
236 |
3,808.00 |
LSE |
13:35:57 |
|
344 |
3,810.00 |
LSE |
13:36:55 |
|
249 |
3,809.00 |
LSE |
13:37:14 |
|
249 |
3,808.00 |
LSE |
13:37:14 |
|
324 |
3,807.00 |
LSE |
13:40:48 |
|
394 |
3,807.00 |
LSE |
13:41:10 |
|
341 |
3,806.00 |
LSE |
13:41:10 |
|
6 |
3,807.00 |
LSE |
13:41:35 |
|
300 |
3,807.00 |
LSE |
13:41:35 |
|
325 |
3,807.00 |
LSE |
13:46:20 |
|
230 |
3,807.00 |
LSE |
13:46:20 |
|
473 |
3,806.00 |
LSE |
13:46:41 |
|
266 |
3,805.00 |
LSE |
13:47:25 |
|
505 |
3,804.00 |
LSE |
13:47:25 |
|
320 |
3,803.00 |
LSE |
13:47:26 |
|
39 |
3,802.00 |
LSE |
13:48:25 |
|
237 |
3,802.00 |
LSE |
13:48:25 |
|
279 |
3,799.00 |
LSE |
13:49:56 |
|
264 |
3,799.00 |
LSE |
13:55:02 |
|
267 |
3,798.00 |
LSE |
13:55:10 |
|
276 |
3,797.00 |
LSE |
13:55:56 |
|
443 |
3,797.00 |
LSE |
13:56:44 |
|
601 |
3,796.00 |
LSE |
13:58:34 |
|
157 |
3,798.00 |
LSE |
14:00:04 |
|
533 |
3,799.00 |
LSE |
14:00:15 |
|
365 |
3,798.00 |
LSE |
14:01:29 |
|
529 |
3,797.00 |
LSE |
14:01:42 |
|
440 |
3,796.00 |
LSE |
14:02:03 |
|
291 |
3,795.00 |
LSE |
14:02:25 |
|
172 |
3,795.00 |
LSE |
14:06:57 |
|
310 |
3,795.00 |
LSE |
14:06:57 |
|
524 |
3,798.00 |
LSE |
14:11:50 |
|
369 |
3,798.00 |
LSE |
14:11:50 |
|
724 |
3,797.00 |
LSE |
14:13:17 |
|
721 |
3,796.00 |
LSE |
14:13:49 |
|
882 |
3,795.00 |
LSE |
14:14:11 |
|
893 |
3,794.00 |
LSE |
14:15:04 |
|
314 |
3,793.00 |
LSE |
14:15:05 |
|
154 |
3,793.00 |
LSE |
14:15:05 |
|
217 |
3,792.00 |
LSE |
14:15:11 |
|
59 |
3,792.00 |
LSE |
14:15:11 |
|
126 |
3,791.00 |
LSE |
14:15:11 |
|
87 |
3,791.00 |
LSE |
14:15:11 |
|
9 |
3,791.00 |
LSE |
14:15:11 |
|
32 |
3,791.00 |
LSE |
14:15:11 |
|
77 |
3,790.00 |
LSE |
14:15:36 |
|
229 |
3,787.00 |
LSE |
14:18:31 |
|
739 |
3,788.00 |
LSE |
14:18:45 |
|
752 |
3,787.00 |
LSE |
14:19:19 |
|
637 |
3,793.00 |
LSE |
14:20:44 |
|
866 |
3,794.00 |
LSE |
14:21:45 |
|
53 |
3,795.00 |
LSE |
14:24:21 |
|
857 |
3,795.00 |
LSE |
14:24:21 |
|
100 |
3,795.00 |
LSE |
14:24:59 |
|
10 |
3,795.00 |
LSE |
14:24:59 |
|
100 |
3,795.00 |
LSE |
14:24:59 |
|
104 |
3,795.00 |
LSE |
14:24:59 |
|
155 |
3,795.00 |
LSE |
14:24:59 |
|
4 |
3,796.00 |
LSE |
14:25:19 |
|
97 |
3,796.00 |
LSE |
14:25:19 |
|
100 |
3,796.00 |
LSE |
14:25:19 |
|
315 |
3,796.00 |
LSE |
14:25:19 |
|
263 |
3,796.00 |
LSE |
14:25:19 |
|
108 |
3,796.00 |
LSE |
14:25:19 |
|
100 |
3,797.00 |
LSE |
14:25:55 |
|
128 |
3,797.00 |
LSE |
14:25:55 |
|
593 |
3,800.00 |
LSE |
14:26:12 |
|
846 |
3,800.00 |
LSE |
14:26:14 |
|
844 |
3,799.00 |
LSE |
14:26:41 |
|
315 |
3,800.00 |
LSE |
14:28:46 |
|
100 |
3,800.00 |
LSE |
14:28:46 |
|
195 |
3,800.00 |
LSE |
14:28:46 |
|
116 |
3,800.00 |
LSE |
14:28:54 |
|
230 |
3,800.00 |
LSE |
14:28:54 |
|
127 |
3,800.00 |
LSE |
14:29:20 |
|
100 |
3,800.00 |
LSE |
14:29:20 |
|
80 |
3,800.00 |
LSE |
14:29:20 |
|
208 |
3,800.00 |
LSE |
14:29:20 |
|
395 |
3,800.00 |
LSE |
14:29:28 |
|
121 |
3,800.00 |
LSE |
14:29:28 |
|
865 |
3,800.00 |
LSE |
14:29:35 |
|
861 |
3,799.00 |
LSE |
14:29:35 |
|
166 |
3,799.00 |
LSE |
14:29:35 |
|
98 |
3,799.00 |
LSE |
14:29:35 |
|
395 |
3,800.00 |
LSE |
14:29:35 |
|
109 |
3,800.00 |
LSE |
14:29:35 |
|
295 |
3,800.00 |
LSE |
14:29:35 |
|
197 |
3,800.00 |
LSE |
14:29:35 |
|
37 |
3,800.00 |
LSE |
14:29:35 |
|
504 |
3,799.00 |
LSE |
14:29:59 |
|
780 |
3,800.00 |
LSE |
14:29:59 |
|
530 |
3,800.00 |
LSE |
14:29:59 |
|
357 |
3,801.00 |
LSE |
14:30:01 |
|
252 |
3,804.00 |
LSE |
14:30:05 |
|
250 |
3,803.00 |
LSE |
14:30:09 |
|
253 |
3,802.00 |
LSE |
14:30:12 |
|
266 |
3,801.00 |
LSE |
14:30:19 |
|
260 |
3,804.00 |
LSE |
14:30:42 |
|
262 |
3,803.00 |
LSE |
14:30:42 |
|
271 |
3,802.00 |
LSE |
14:30:58 |
|
265 |
3,800.00 |
LSE |
14:31:00 |
|
250 |
3,796.00 |
LSE |
14:31:27 |
|
268 |
3,795.00 |
LSE |
14:31:29 |
|
267 |
3,794.00 |
LSE |
14:31:29 |
|
244 |
3,793.00 |
LSE |
14:31:29 |
|
272 |
3,789.00 |
LSE |
14:32:06 |
|
282 |
3,788.00 |
LSE |
14:32:11 |
|
277 |
3,787.00 |
LSE |
14:32:28 |
|
269 |
3,786.00 |
LSE |
14:32:28 |
|
265 |
3,785.00 |
LSE |
14:32:28 |
|
261 |
3,786.00 |
LSE |
14:32:56 |
|
228 |
3,786.00 |
LSE |
14:33:14 |
|
196 |
3,785.00 |
LSE |
14:33:14 |
|
71 |
3,785.00 |
LSE |
14:33:20 |
|
17 |
3,784.00 |
LSE |
14:33:21 |
|
85 |
3,784.00 |
LSE |
14:33:21 |
|
35 |
3,784.00 |
LSE |
14:33:21 |
|
109 |
3,784.00 |
LSE |
14:33:40 |
|
278 |
3,783.00 |
LSE |
14:33:50 |
|
243 |
3,782.00 |
LSE |
14:33:50 |
|
29 |
3,782.00 |
LSE |
14:33:50 |
|
300 |
3,781.00 |
LSE |
14:33:50 |
|
41 |
3,781.00 |
LSE |
14:33:50 |
|
368 |
3,780.00 |
LSE |
14:33:57 |
|
315 |
3,785.00 |
LSE |
14:34:28 |
|
335 |
3,784.00 |
LSE |
14:35:06 |
|
272 |
3,783.00 |
LSE |
14:35:20 |
|
242 |
3,782.00 |
LSE |
14:35:27 |
|
17 |
3,781.00 |
LSE |
14:35:34 |
|
542 |
3,781.00 |
LSE |
14:35:34 |
|
472 |
3,780.00 |
LSE |
14:35:52 |
|
446 |
3,780.00 |
LSE |
14:36:21 |
|
323 |
3,779.00 |
LSE |
14:36:21 |
|
239 |
3,778.00 |
LSE |
14:36:21 |
|
196 |
3,777.00 |
LSE |
14:36:21 |
|
293 |
3,777.00 |
LSE |
14:36:21 |
|
327 |
3,780.00 |
LSE |
14:37:10 |
|
62 |
3,780.00 |
LSE |
14:37:31 |
|
445 |
3,780.00 |
LSE |
14:37:31 |
|
45 |
3,781.00 |
LSE |
14:38:22 |
|
259 |
3,781.00 |
LSE |
14:38:22 |
|
229 |
3,781.00 |
LSE |
14:38:22 |
|
337 |
3,781.00 |
LSE |
14:38:22 |
|
211 |
3,780.00 |
LSE |
14:39:05 |
|
673 |
3,780.00 |
LSE |
14:39:05 |
|
875 |
3,783.00 |
LSE |
14:40:15 |
|
395 |
3,783.00 |
LSE |
14:40:15 |
|
84 |
3,783.00 |
LSE |
14:40:15 |
|
93 |
3,783.00 |
LSE |
14:40:15 |
|
235 |
3,783.00 |
LSE |
14:40:15 |
|
121 |
3,783.00 |
LSE |
14:40:15 |
|
134 |
3,783.00 |
LSE |
14:40:15 |
|
850 |
3,782.00 |
LSE |
14:40:15 |
|
78 |
3,786.00 |
LSE |
14:41:21 |
|
248 |
3,786.00 |
LSE |
14:41:21 |
|
126 |
3,786.00 |
LSE |
14:41:21 |
|
1 |
3,786.00 |
LSE |
14:41:22 |
|
100 |
3,786.00 |
LSE |
14:41:22 |
|
395 |
3,786.00 |
LSE |
14:41:42 |
|
118 |
3,786.00 |
LSE |
14:41:42 |
|
88 |
3,786.00 |
LSE |
14:41:42 |
|
850 |
3,787.00 |
LSE |
14:42:03 |
|
896 |
3,789.00 |
LSE |
14:43:12 |
|
855 |
3,788.00 |
LSE |
14:43:40 |
|
111 |
3,788.00 |
LSE |
14:43:40 |
|
39 |
3,788.00 |
LSE |
14:43:40 |
|
120 |
3,788.00 |
LSE |
14:43:40 |
|
123 |
3,791.00 |
LSE |
14:45:10 |
|
395 |
3,791.00 |
LSE |
14:45:10 |
|
138 |
3,791.00 |
LSE |
14:45:10 |
|
239 |
3,791.00 |
LSE |
14:45:10 |
|
95 |
3,791.00 |
LSE |
14:45:10 |
|
395 |
3,791.00 |
LSE |
14:45:10 |
|
100 |
3,791.00 |
LSE |
14:45:10 |
|
395 |
3,791.00 |
LSE |
14:45:27 |
|
160 |
3,791.00 |
LSE |
14:45:27 |
|
129 |
3,791.00 |
LSE |
14:45:27 |
|
889 |
3,790.00 |
LSE |
14:45:33 |
|
395 |
3,790.00 |
LSE |
14:45:47 |
|
100 |
3,790.00 |
LSE |
14:45:47 |
|
100 |
3,790.00 |
LSE |
14:45:47 |
|
880 |
3,789.00 |
LSE |
14:45:48 |
|
897 |
3,788.00 |
LSE |
14:45:49 |
|
59 |
3,787.00 |
LSE |
14:45:53 |
|
175 |
3,787.00 |
LSE |
14:45:53 |
|
279 |
3,785.00 |
LSE |
14:46:33 |
|
311 |
3,787.00 |
LSE |
14:47:33 |
|
179 |
3,787.00 |
LSE |
14:47:33 |
|
617 |
3,786.00 |
LSE |
14:47:40 |
|
197 |
3,785.00 |
LSE |
14:47:40 |
|
111 |
3,785.00 |
LSE |
14:47:40 |
|
228 |
3,784.00 |
LSE |
14:47:46 |
|
306 |
3,783.00 |
LSE |
14:48:28 |
|
231 |
3,784.00 |
LSE |
14:48:55 |
|
411 |
3,784.00 |
LSE |
14:48:55 |
|
228 |
3,784.00 |
LSE |
14:49:19 |
|
252 |
3,784.00 |
LSE |
14:49:25 |
|
59 |
3,784.00 |
LSE |
14:49:25 |
|
235 |
3,784.00 |
LSE |
14:49:39 |
|
395 |
3,784.00 |
LSE |
14:49:39 |
|
61 |
3,784.00 |
LSE |
14:49:39 |
|
228 |
3,784.00 |
LSE |
14:50:10 |
|
319 |
3,785.00 |
LSE |
14:50:14 |
|
99 |
3,785.00 |
LSE |
14:50:14 |
|
79 |
3,785.00 |
LSE |
14:50:15 |
|
149 |
3,785.00 |
LSE |
14:50:15 |
|
259 |
3,785.00 |
LSE |
14:50:16 |
|
111 |
3,785.00 |
LSE |
14:50:59 |
|
291 |
3,785.00 |
LSE |
14:50:59 |
|
200 |
3,786.00 |
LSE |
14:51:19 |
|
3 |
3,786.00 |
LSE |
14:51:19 |
|
142 |
3,786.00 |
LSE |
14:51:19 |
|
371 |
3,787.00 |
LSE |
14:51:41 |
|
68 |
3,788.00 |
LSE |
14:51:49 |
|
185 |
3,788.00 |
LSE |
14:51:49 |
|
89 |
3,788.00 |
LSE |
14:51:49 |
|
528 |
3,790.00 |
LSE |
14:52:15 |
|
110 |
3,790.00 |
LSE |
14:52:34 |
|
118 |
3,790.00 |
LSE |
14:52:34 |
|
119 |
3,790.00 |
LSE |
14:52:55 |
|
80 |
3,790.00 |
LSE |
14:52:55 |
|
395 |
3,790.00 |
LSE |
14:52:55 |
|
86 |
3,790.00 |
LSE |
14:52:55 |
|
3 |
3,790.00 |
LSE |
14:53:16 |
|
110 |
3,790.00 |
LSE |
14:53:20 |
|
139 |
3,791.00 |
LSE |
14:53:20 |
|
281 |
3,791.00 |
LSE |
14:53:20 |
|
423 |
3,790.00 |
LSE |
14:53:23 |
|
363 |
3,790.00 |
LSE |
14:53:32 |
|
376 |
3,788.00 |
LSE |
14:53:50 |
|
238 |
3,787.00 |
LSE |
14:53:52 |
|
294 |
3,786.00 |
LSE |
14:54:31 |
|
246 |
3,785.00 |
LSE |
14:54:46 |
|
46 |
3,785.00 |
LSE |
14:54:46 |
|
344 |
3,786.00 |
LSE |
14:55:56 |
|
395 |
3,786.00 |
LSE |
14:55:56 |
|
82 |
3,786.00 |
LSE |
14:55:56 |
|
234 |
3,786.00 |
LSE |
14:55:56 |
|
102 |
3,786.00 |
LSE |
14:56:11 |
|
395 |
3,786.00 |
LSE |
14:56:11 |
|
395 |
3,789.00 |
LSE |
14:56:39 |
|
239 |
3,789.00 |
LSE |
14:56:49 |
|
163 |
3,789.00 |
LSE |
14:56:49 |
|
186 |
3,793.00 |
LSE |
14:58:25 |
|
774 |
3,794.00 |
LSE |
14:59:14 |
|
263 |
3,794.00 |
LSE |
14:59:14 |
|
45 |
3,796.00 |
LSE |
14:59:23 |
|
235 |
3,796.00 |
LSE |
14:59:24 |
|
109 |
3,796.00 |
LSE |
14:59:24 |
|
177 |
3,796.00 |
LSE |
14:59:24 |
|
88 |
3,796.00 |
LSE |
14:59:47 |
|
112 |
3,796.00 |
LSE |
14:59:47 |
|
97 |
3,796.00 |
LSE |
14:59:47 |
|
115 |
3,796.00 |
LSE |
14:59:47 |
|
239 |
3,796.00 |
LSE |
14:59:47 |
|
435 |
3,794.00 |
LSE |
14:59:49 |
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.