Transaction in Own Shares
Pearson plc (the Company) announces today it has purchased the following number of its ordinary shares of 25 pence each on the London Stock Exchange from Morgan Stanley & Co. International plc.
| Date of purchase: | 27 May 2025 |
| | |
| Number of ordinary shares purchased: | 219,469 |
| | |
| Highest price paid per share: | 1,223.00p |
| | |
| Lowest price paid per share: | 1,202.50p |
| | |
| Average price paid per share: | 1,207.72p |
The Company will cancel the purchased shares.
These share purchases form part of the first £175 million tranche of the Company's £350 million share buyback programme, details of which were announced on 18 March 2025.
The table below contains detailed information of the individual trades made by Morgan Stanley & Co. International plc as part of the first tranche of the buyback programme.
Schedule of Purchases
Shares purchased: Pearson plc (ISIN: GB0006776081)
Date of purchases: 27 May 2025
Investment firm: Morgan Stanley & Co. International plc
Aggregate information:
| Venue | Volume-weighted average price | Aggregated volume | Lowest price per share | Highest price per share |
| London Stock Exchange | 1,207.67p | 116,392 | 1,202.50p | 1,223.00p |
| BATS Europe | 1,207.12p | 22,925 | 1,202.50p | 1,215.50p |
| CHI-X Europe | 1,207.95p | 80,152 | 1,202.50p | 1,217.50p |
Individual transactions:
| Transaction Date | Time | Volume | Price (GBP) | Trading Venue | Transaction Reference Number |
| 27/05/2025 | 08:04:08 | 800 | 1223.00 | XLON | E0NCmRi8Ze6p |
| 27/05/2025 | 08:04:08 | 416 | 1223.00 | XLON | E0NCmRi8Ze6r |
| 27/05/2025 | 08:04:08 | 219 | 1223.00 | XLON | E0NCmRi8Ze6v |
| 27/05/2025 | 08:04:08 | 253 | 1223.00 | XLON | E0NCmRi8Ze6x |
| 27/05/2025 | 08:04:08 | 309 | 1223.00 | XLON | E0NCmRi8Ze6z |
| 27/05/2025 | 08:04:08 | 882 | 1223.00 | XLON | E0NCmRi8Ze7b |
| 27/05/2025 | 08:04:08 | 348 | 1223.00 | XLON | E0NCmRi8Ze7j |
| 27/05/2025 | 08:10:46 | 605 | 1217.00 | XLON | E0NCmRi8ZvB7 |
| 27/05/2025 | 08:10:46 | 571 | 1217.00 | CHIX | 2977838252278 |
| 27/05/2025 | 08:10:46 | 1,088 | 1217.50 | CHIX | 2977838252277 |
| 27/05/2025 | 08:18:28 | 497 | 1215.00 | XLON | E0NCmRi8aE0k |
| 27/05/2025 | 08:18:28 | 142 | 1215.00 | BATE | 156728341957 |
| 27/05/2025 | 08:18:28 | 551 | 1215.00 | CHIX | 2977838255024 |
| 27/05/2025 | 08:22:07 | 450 | 1213.50 | CHIX | 2977838255837 |
| 27/05/2025 | 08:22:07 | 444 | 1214.00 | XLON | E0NCmRi8aKry |
| 27/05/2025 | 08:22:07 | 496 | 1214.00 | CHIX | 2977838255835 |
| 27/05/2025 | 08:22:07 | 492 | 1214.50 | BATE | 156728342460 |
| 27/05/2025 | 08:31:36 | 251 | 1208.50 | CHIX | 2977838258563 |
| 27/05/2025 | 08:31:36 | 179 | 1208.50 | CHIX | 2977838258564 |
| 27/05/2025 | 08:35:45 | 940 | 1210.50 | CHIX | 2977838259555 |
| 27/05/2025 | 08:38:30 | 507 | 1213.00 | XLON | E0NCmRi8amsX |
| 27/05/2025 | 08:42:00 | 1,003 | 1215.50 | BATE | 156728345738 |
| 27/05/2025 | 08:48:25 | 447 | 1216.50 | XLON | E0NCmRi8b1xw |
| 27/05/2025 | 08:48:25 | 437 | 1216.50 | CHIX | 2977838262529 |
| 27/05/2025 | 08:48:25 | 449 | 1216.50 | CHIX | 2977838262530 |
| 27/05/2025 | 08:48:28 | 104 | 1216.00 | XLON | E0NCmRi8b22s |
| 27/05/2025 | 08:48:28 | 385 | 1216.00 | XLON | E0NCmRi8b22u |
| 27/05/2025 | 08:48:28 | 564 | 1216.00 | XLON | E0NCmRi8b22w |
| 27/05/2025 | 08:54:00 | 547 | 1216.50 | XLON | E0NCmRi8b9HO |
| 27/05/2025 | 08:54:00 | 524 | 1216.50 | XLON | E0NCmRi8b9HQ |
| 27/05/2025 | 08:54:02 | 370 | 1216.00 | CHIX | 2977838263527 |
| 27/05/2025 | 08:54:02 | 146 | 1216.00 | CHIX | 2977838263528 |
| 27/05/2025 | 08:58:04 | 920 | 1214.50 | CHIX | 2977838264343 |
| 27/05/2025 | 09:07:28 | 460 | 1215.50 | XLON | E0NCmRi8bVn2 |
| 27/05/2025 | 09:07:28 | 473 | 1215.50 | CHIX | 2977838266551 |
| 27/05/2025 | 09:07:28 | 124 | 1216.00 | XLON | E0NCmRi8bVmB |
| 27/05/2025 | 09:07:28 | 352 | 1216.00 | XLON | E0NCmRi8bVmD |
| 27/05/2025 | 09:07:28 | 487 | 1216.00 | XLON | E0NCmRi8bVmF |
| 27/05/2025 | 09:14:29 | 480 | 1216.00 | CHIX | 2977838267671 |
| 27/05/2025 | 09:17:29 | 118 | 1216.00 | XLON | E0NCmRi8bhJS |
| 27/05/2025 | 09:17:29 | 397 | 1216.00 | XLON | E0NCmRi8bhJV |
| 27/05/2025 | 09:17:59 | 491 | 1215.50 | CHIX | 2977838268462 |
| 27/05/2025 | 09:21:00 | 527 | 1215.00 | XLON | E0NCmRi8blgM |
| 27/05/2025 | 09:21:00 | 193 | 1215.00 | CHIX | 2977838269015 |
| 27/05/2025 | 09:21:00 | 345 | 1215.00 | CHIX | 2977838269016 |
| 27/05/2025 | 09:31:29 | 1 | 1214.00 | CHIX | 2977838270659 |
| 27/05/2025 | 09:31:31 | 81 | 1214.00 | CHIX | 2977838270664 |
| 27/05/2025 | 09:34:04 | 885 | 1213.50 | XLON | E0NCmRi8bycG |
| 27/05/2025 | 09:34:04 | 631 | 1214.00 | XLON | E0NCmRi8bybR |
| 27/05/2025 | 09:34:04 | 890 | 1214.00 | XLON | E0NCmRi8bybT |
| 27/05/2025 | 09:34:04 | 181 | 1214.00 | BATE | 156728352722 |
| 27/05/2025 | 09:34:04 | 618 | 1214.00 | CHIX | 2977838270961 |
| 27/05/2025 | 09:41:28 | 295 | 1212.50 | CHIX | 2977838272157 |
| 27/05/2025 | 09:41:28 | 193 | 1212.50 | CHIX | 2977838272158 |
| 27/05/2025 | 09:48:31 | 754 | 1213.50 | XLON | E0NCmRi8cDSR |
| 27/05/2025 | 09:48:31 | 216 | 1213.50 | BATE | 156728354510 |
| 27/05/2025 | 09:48:31 | 22 | 1213.50 | CHIX | 2977838273395 |
| 27/05/2025 | 09:48:31 | 814 | 1213.50 | CHIX | 2977838273396 |
| 27/05/2025 | 09:58:27 | 1,011 | 1214.50 | XLON | E0NCmRi8cNlu |
| 27/05/2025 | 09:58:27 | 1,011 | 1214.50 | XLON | E0NCmRi8cNm0 |
| 27/05/2025 | 09:58:27 | 105 | 1214.50 | XLON | E0NCmRi8cNmP |
| 27/05/2025 | 09:58:27 | 460 | 1214.50 | CHIX | 2977838274815 |
| 27/05/2025 | 10:06:26 | 77 | 1216.00 | XLON | E0NCmRi8cVrb |
| 27/05/2025 | 10:06:26 | 200 | 1216.00 | XLON | E0NCmRi8cVrd |
| 27/05/2025 | 10:06:26 | 149 | 1216.00 | XLON | E0NCmRi8cVrT |
| 27/05/2025 | 10:06:26 | 300 | 1216.00 | XLON | E0NCmRi8cVrX |
| 27/05/2025 | 10:07:30 | 455 | 1216.50 | XLON | E0NCmRi8cWi5 |
| 27/05/2025 | 10:08:29 | 455 | 1216.00 | CHIX | 2977838276265 |
| 27/05/2025 | 10:13:52 | 935 | 1216.50 | XLON | E0NCmRi8cdC6 |
| 27/05/2025 | 10:18:19 | 448 | 1216.00 | CHIX | 2977838277889 |
| 27/05/2025 | 10:18:29 | 171 | 1215.50 | CHIX | 2977838277903 |
| 27/05/2025 | 10:20:25 | 280 | 1215.00 | CHIX | 2977838278213 |
| 27/05/2025 | 10:20:25 | 194 | 1215.00 | CHIX | 2977838278214 |
| 27/05/2025 | 10:21:01 | 431 | 1213.50 | CHIX | 2977838278324 |
| 27/05/2025 | 10:30:00 | 1,005 | 1212.00 | XLON | E0NCmRi8csEF |
| 27/05/2025 | 10:30:03 | 433 | 1211.50 | XLON | E0NCmRi8csJ5 |
| 27/05/2025 | 10:37:08 | 463 | 1211.00 | XLON | E0NCmRi8cyfD |
| 27/05/2025 | 10:37:29 | 348 | 1210.50 | CHIX | 2977838280992 |
| 27/05/2025 | 10:41:26 | 374 | 1210.50 | CHIX | 2977838281356 |
| 27/05/2025 | 10:43:27 | 135 | 1210.50 | CHIX | 2977838281571 |
| 27/05/2025 | 10:43:27 | 35 | 1210.50 | CHIX | 2977838281572 |
| 27/05/2025 | 10:50:26 | 800 | 1212.50 | XLON | E0NCmRi8d8oO |
| 27/05/2025 | 10:50:26 | 255 | 1212.50 | XLON | E0NCmRi8d8oS |
| 27/05/2025 | 10:50:26 | 73 | 1212.50 | CHIX | 2977838282555 |
| 27/05/2025 | 10:50:26 | 32 | 1212.50 | CHIX | 2977838282556 |
| 27/05/2025 | 10:50:26 | 962 | 1212.50 | CHIX | 2977838282557 |
| 27/05/2025 | 10:50:26 | 73 | 1212.50 | CHIX | 2977838282558 |
| 27/05/2025 | 10:50:26 | 105 | 1212.50 | CHIX | 2977838282559 |
| 27/05/2025 | 10:50:26 | 105 | 1212.50 | CHIX | 2977838282560 |
| 27/05/2025 | 10:50:26 | 105 | 1212.50 | CHIX | 2977838282561 |
| 27/05/2025 | 10:50:26 | 105 | 1212.50 | CHIX | 2977838282562 |
| 27/05/2025 | 10:50:26 | 105 | 1212.50 | CHIX | 2977838282563 |
| 27/05/2025 | 10:50:26 | 105 | 1212.50 | CHIX | 2977838282564 |
| 27/05/2025 | 10:50:26 | 105 | 1212.50 | CHIX | 2977838282565 |
| 27/05/2025 | 10:50:26 | 105 | 1212.50 | CHIX | 2977838282566 |
| 27/05/2025 | 10:50:26 | 105 | 1212.50 | CHIX | 2977838282567 |
| 27/05/2025 | 10:50:26 | 47 | 1212.50 | CHIX | 2977838282568 |
| 27/05/2025 | 11:01:01 | 959 | 1210.50 | BATE | 156728362169 |
| 27/05/2025 | 11:09:17 | 444 | 1210.00 | XLON | E0NCmRi8dNSO |
| 27/05/2025 | 11:11:41 | 96 | 1210.00 | XLON | E0NCmRi8dPG4 |
| 27/05/2025 | 11:11:41 | 205 | 1210.00 | XLON | E0NCmRi8dPG6 |
| 27/05/2025 | 11:11:41 | 181 | 1210.00 | BATE | 156728363255 |
| 27/05/2025 | 11:12:53 | 429 | 1209.00 | BATE | 156728363400 |
| 27/05/2025 | 11:12:53 | 469 | 1209.50 | CHIX | 2977838285493 |
| 27/05/2025 | 11:12:53 | 445 | 1209.50 | CHIX | 2977838285494 |
| 27/05/2025 | 11:12:53 | 875 | 1209.50 | CHIX | 2977838285499 |
| 27/05/2025 | 11:23:26 | 166 | 1211.00 | XLON | E0NCmRi8dZBc |
| 27/05/2025 | 11:23:26 | 580 | 1211.00 | XLON | E0NCmRi8dZBJ |
| 27/05/2025 | 11:23:26 | 642 | 1211.00 | CHIX | 2977838286925 |
| 27/05/2025 | 11:23:27 | 499 | 1210.50 | BATE | 156728364672 |
| 27/05/2025 | 11:31:29 | 502 | 1210.00 | XLON | E0NCmRi8deXz |
| 27/05/2025 | 11:31:29 | 64 | 1210.00 | CHIX | 2977838288095 |
| 27/05/2025 | 11:31:29 | 429 | 1210.00 | CHIX | 2977838288096 |
| 27/05/2025 | 11:37:25 | 797 | 1211.00 | CHIX | 2977838288726 |
| 27/05/2025 | 11:40:26 | 28 | 1211.00 | CHIX | 2977838289139 |
| 27/05/2025 | 11:40:26 | 37 | 1211.00 | CHIX | 2977838289140 |
| 27/05/2025 | 11:40:27 | 57 | 1211.00 | CHIX | 2977838289142 |
| 27/05/2025 | 11:41:28 | 694 | 1211.00 | XLON | E0NCmRi8dlMv |
| 27/05/2025 | 11:41:28 | 156 | 1211.00 | CHIX | 2977838289242 |
| 27/05/2025 | 11:41:28 | 613 | 1211.00 | CHIX | 2977838289243 |
| 27/05/2025 | 11:47:11 | 478 | 1212.00 | XLON | E0NCmRi8dqxk |
| 27/05/2025 | 11:47:11 | 137 | 1212.00 | BATE | 156728367335 |
| 27/05/2025 | 11:47:11 | 332 | 1212.00 | CHIX | 2977838290487 |
| 27/05/2025 | 11:47:11 | 197 | 1212.00 | CHIX | 2977838290488 |
| 27/05/2025 | 11:52:31 | 15 | 1211.50 | XLON | E0NCmRi8dtgi |
| 27/05/2025 | 11:52:31 | 1,004 | 1211.50 | XLON | E0NCmRi8dtgk |
| 27/05/2025 | 11:52:31 | 589 | 1211.50 | BATE | 156728367783 |
| 27/05/2025 | 11:59:09 | 639 | 1210.50 | XLON | E0NCmRi8dyoT |
| 27/05/2025 | 11:59:09 | 183 | 1210.50 | BATE | 156728368626 |
| 27/05/2025 | 11:59:09 | 708 | 1210.50 | CHIX | 2977838292234 |
| 27/05/2025 | 12:02:13 | 457 | 1210.50 | BATE | 156728369153 |
| 27/05/2025 | 12:02:13 | 452 | 1210.50 | CHIX | 2977838292837 |
| 27/05/2025 | 12:11:26 | 236 | 1210.50 | CHIX | 2977838294327 |
| 27/05/2025 | 12:12:04 | 365 | 1210.50 | CHIX | 2977838294489 |
| 27/05/2025 | 12:12:04 | 556 | 1210.50 | CHIX | 2977838294490 |
| 27/05/2025 | 12:15:33 | 868 | 1211.00 | XLON | E0NCmRi8eBRY |
| 27/05/2025 | 12:15:33 | 249 | 1211.00 | BATE | 156728370726 |
| 27/05/2025 | 12:15:33 | 962 | 1211.00 | CHIX | 2977838294878 |
| 27/05/2025 | 12:17:40 | 525 | 1210.50 | CHIX | 2977838295081 |
| 27/05/2025 | 12:22:26 | 23 | 1210.50 | CHIX | 2977838295745 |
| 27/05/2025 | 12:27:28 | 57 | 1210.50 | CHIX | 2977838296355 |
| 27/05/2025 | 12:28:27 | 191 | 1210.50 | CHIX | 2977838296439 |
| 27/05/2025 | 12:29:26 | 740 | 1211.00 | XLON | E0NCmRi8eIAB |
| 27/05/2025 | 12:29:26 | 342 | 1211.00 | XLON | E0NCmRi8eIAE |
| 27/05/2025 | 12:29:26 | 139 | 1211.00 | XLON | E0NCmRi8eIAK |
| 27/05/2025 | 12:29:26 | 212 | 1211.00 | BATE | 156728371981 |
| 27/05/2025 | 12:29:26 | 63 | 1211.00 | BATE | 156728371982 |
| 27/05/2025 | 12:29:26 | 6 | 1211.00 | CHIX | 2977838296526 |
| 27/05/2025 | 12:29:26 | 570 | 1211.00 | CHIX | 2977838296527 |
| 27/05/2025 | 12:29:26 | 245 | 1211.00 | CHIX | 2977838296528 |
| 27/05/2025 | 12:29:26 | 532 | 1211.00 | CHIX | 2977838296529 |
| 27/05/2025 | 12:29:26 | 75 | 1211.00 | CHIX | 2977838296530 |
| 27/05/2025 | 12:34:28 | 184 | 1210.50 | CHIX | 2977838297051 |
| 27/05/2025 | 12:38:26 | 31 | 1211.00 | CHIX | 2977838297513 |
| 27/05/2025 | 12:39:26 | 39 | 1211.00 | CHIX | 2977838297566 |
| 27/05/2025 | 12:39:26 | 39 | 1211.00 | CHIX | 2977838297567 |
| 27/05/2025 | 12:39:26 | 37 | 1211.00 | CHIX | 2977838297568 |
| 27/05/2025 | 12:39:26 | 66 | 1211.00 | CHIX | 2977838297569 |
| 27/05/2025 | 12:40:26 | 84 | 1211.00 | CHIX | 2977838297676 |
| 27/05/2025 | 12:40:26 | 65 | 1211.00 | CHIX | 2977838297677 |
| 27/05/2025 | 12:41:27 | 133 | 1211.00 | CHIX | 2977838297773 |
| 27/05/2025 | 12:43:29 | 16 | 1211.00 | CHIX | 2977838298051 |
| 27/05/2025 | 12:43:52 | 704 | 1211.50 | XLON | E0NCmRi8eQUZ |
| 27/05/2025 | 12:43:52 | 484 | 1211.50 | BATE | 156728373187 |
| 27/05/2025 | 12:43:52 | 202 | 1211.50 | BATE | 156728373188 |
| 27/05/2025 | 12:43:52 | 781 | 1211.50 | CHIX | 2977838298104 |
| 27/05/2025 | 12:43:53 | 370 | 1211.00 | CHIX | 2977838298108 |
| 27/05/2025 | 12:43:53 | 303 | 1211.00 | CHIX | 2977838298109 |
| 27/05/2025 | 12:46:48 | 558 | 1210.50 | XLON | E0NCmRi8eSay |
| 27/05/2025 | 12:47:27 | 558 | 1210.00 | BATE | 156728373680 |
| 27/05/2025 | 12:52:28 | 308 | 1208.50 | XLON | E0NCmRi8eViw |
| 27/05/2025 | 12:56:03 | 140 | 1208.00 | XLON | E0NCmRi8eXx7 |
| 27/05/2025 | 12:56:03 | 628 | 1208.00 | XLON | E0NCmRi8eXx9 |
| 27/05/2025 | 12:56:03 | 631 | 1208.00 | CHIX | 2977838299621 |
| 27/05/2025 | 12:56:03 | 584 | 1208.00 | CHIX | 2977838299622 |
| 27/05/2025 | 13:02:26 | 5 | 1207.00 | CHIX | 2977838300653 |
| 27/05/2025 | 13:02:26 | 197 | 1207.00 | CHIX | 2977838300654 |
| 27/05/2025 | 13:03:26 | 253 | 1207.00 | CHIX | 2977838300834 |
| 27/05/2025 | 13:03:26 | 117 | 1207.00 | CHIX | 2977838300835 |
| 27/05/2025 | 13:03:26 | 47 | 1207.00 | CHIX | 2977838300836 |
| 27/05/2025 | 13:03:26 | 58 | 1207.00 | CHIX | 2977838300837 |
| 27/05/2025 | 13:04:26 | 450 | 1207.00 | XLON | E0NCmRi8eeIt |
| 27/05/2025 | 13:04:26 | 214 | 1207.00 | XLON | E0NCmRi8eeJ2 |
| 27/05/2025 | 13:04:26 | 116 | 1207.00 | CHIX | 2977838300935 |
| 27/05/2025 | 13:04:26 | 193 | 1207.00 | CHIX | 2977838300936 |
| 27/05/2025 | 13:04:26 | 258 | 1207.00 | CHIX | 2977838300937 |
| 27/05/2025 | 13:06:02 | 611 | 1206.50 | XLON | E0NCmRi8efYK |
| 27/05/2025 | 13:06:02 | 585 | 1206.50 | CHIX | 2977838301115 |
| 27/05/2025 | 13:16:59 | 162 | 1207.00 | XLON | E0NCmRi8emA2 |
| 27/05/2025 | 13:16:59 | 69 | 1207.00 | XLON | E0NCmRi8emA4 |
| 27/05/2025 | 13:17:30 | 509 | 1207.00 | XLON | E0NCmRi8emYv |
| 27/05/2025 | 13:19:03 | 159 | 1207.00 | XLON | E0NCmRi8enHd |
| 27/05/2025 | 13:19:03 | 33 | 1207.00 | XLON | E0NCmRi8enHl |
| 27/05/2025 | 13:19:03 | 18 | 1207.00 | XLON | E0NCmRi8enHn |
| 27/05/2025 | 13:19:03 | 608 | 1207.00 | XLON | E0NCmRi8enHR |
| 27/05/2025 | 13:19:03 | 22 | 1207.00 | BATE | 156728376931 |
| 27/05/2025 | 13:19:03 | 22 | 1207.00 | BATE | 156728376932 |
| 27/05/2025 | 13:19:03 | 90 | 1207.00 | CHIX | 2977838302881 |
| 27/05/2025 | 13:19:03 | 90 | 1207.00 | CHIX | 2977838302882 |
| 27/05/2025 | 13:19:08 | 22 | 1207.00 | BATE | 156728376947 |
| 27/05/2025 | 13:19:08 | 47 | 1207.00 | CHIX | 2977838302900 |
| 27/05/2025 | 13:19:29 | 404 | 1206.50 | XLON | E0NCmRi8eo0f |
| 27/05/2025 | 13:19:29 | 944 | 1206.50 | XLON | E0NCmRi8eo0O |
| 27/05/2025 | 13:19:29 | 914 | 1206.50 | XLON | E0NCmRi8eoLr |
| 27/05/2025 | 13:24:26 | 235 | 1207.00 | XLON | E0NCmRi8euo8 |
| 27/05/2025 | 13:24:26 | 119 | 1207.00 | XLON | E0NCmRi8euoB |
| 27/05/2025 | 13:35:37 | 903 | 1210.50 | XLON | E0NCmRi8f3qN |
| 27/05/2025 | 13:37:05 | 58 | 1210.50 | XLON | E0NCmRi8f4af |
| 27/05/2025 | 13:37:05 | 440 | 1210.50 | XLON | E0NCmRi8f4ah |
| 27/05/2025 | 13:37:05 | 903 | 1210.50 | XLON | E0NCmRi8f4aV |
| 27/05/2025 | 13:37:05 | 800 | 1210.50 | XLON | E0NCmRi8f4aX |
| 27/05/2025 | 13:37:05 | 621 | 1210.50 | XLON | E0NCmRi8f4aZ |
| 27/05/2025 | 13:37:05 | 167 | 1210.50 | CHIX | 2977838306432 |
| 27/05/2025 | 13:37:05 | 687 | 1210.50 | CHIX | 2977838306433 |
| 27/05/2025 | 13:37:05 | 167 | 1210.50 | CHIX | 2977838306435 |
| 27/05/2025 | 13:37:05 | 167 | 1210.50 | CHIX | 2977838306436 |
| 27/05/2025 | 13:37:05 | 167 | 1210.50 | CHIX | 2977838306437 |
| 27/05/2025 | 13:37:05 | 167 | 1210.50 | CHIX | 2977838306438 |
| 27/05/2025 | 13:37:05 | 167 | 1210.50 | CHIX | 2977838306439 |
| 27/05/2025 | 13:37:05 | 167 | 1210.50 | CHIX | 2977838306440 |
| 27/05/2025 | 13:37:05 | 24 | 1210.50 | CHIX | 2977838306441 |
| 27/05/2025 | 13:37:05 | 167 | 1210.50 | CHIX | 2977838306442 |
| 27/05/2025 | 13:37:05 | 15 | 1210.50 | CHIX | 2977838306443 |
| 27/05/2025 | 13:39:03 | 853 | 1207.50 | CHIX | 2977838306917 |
| 27/05/2025 | 13:48:11 | 202 | 1206.50 | CHIX | 2977838309260 |
| 27/05/2025 | 13:49:07 | 54 | 1206.50 | CHIX | 2977838309366 |
| 27/05/2025 | 13:49:22 | 511 | 1206.50 | XLON | E0NCmRi8fOAM |
| 27/05/2025 | 13:49:55 | 500 | 1206.50 | CHIX | 2977838309518 |
| 27/05/2025 | 13:51:26 | 37 | 1206.50 | CHIX | 2977838309729 |
| 27/05/2025 | 13:52:22 | 55 | 1206.50 | CHIX | 2977838309912 |
| 27/05/2025 | 13:52:25 | 395 | 1206.50 | CHIX | 2977838309919 |
| 27/05/2025 | 13:52:27 | 235 | 1206.50 | BATE | 156728381765 |
| 27/05/2025 | 13:53:17 | 459 | 1206.50 | CHIX | 2977838310028 |
| 27/05/2025 | 13:53:29 | 73 | 1206.00 | CHIX | 2977838310071 |
| 27/05/2025 | 13:53:50 | 397 | 1205.50 | CHIX | 2977838310183 |
| 27/05/2025 | 13:53:50 | 459 | 1206.00 | XLON | E0NCmRi8fSJA |
| 27/05/2025 | 13:53:50 | 1,177 | 1206.00 | XLON | E0NCmRi8fSJC |
| 27/05/2025 | 13:53:50 | 338 | 1206.00 | BATE | 156728381981 |
| 27/05/2025 | 13:53:50 | 1,232 | 1206.00 | CHIX | 2977838310177 |
| 27/05/2025 | 13:53:50 | 446 | 1206.00 | CHIX | 2977838310178 |
| 27/05/2025 | 13:53:50 | 28 | 1206.00 | CHIX | 2977838310179 |
| 27/05/2025 | 13:53:51 | 94 | 1205.50 | CHIX | 2977838310184 |
| 27/05/2025 | 13:57:27 | 591 | 1204.50 | CHIX | 2977838310671 |
| 27/05/2025 | 14:00:35 | 419 | 1204.00 | CHIX | 2977838311279 |
| 27/05/2025 | 14:00:35 | 366 | 1204.00 | CHIX | 2977838311280 |
| 27/05/2025 | 14:05:27 | 717 | 1203.50 | XLON | E0NCmRi8feyP |
| 27/05/2025 | 14:05:27 | 206 | 1203.50 | BATE | 156728383704 |
| 27/05/2025 | 14:05:27 | 447 | 1203.50 | CHIX | 2977838312474 |
| 27/05/2025 | 14:05:27 | 347 | 1203.50 | CHIX | 2977838312475 |
| 27/05/2025 | 14:13:26 | 455 | 1203.00 | CHIX | 2977838313812 |
| 27/05/2025 | 14:13:26 | 800 | 1203.50 | XLON | E0NCmRi8fltw |
| 27/05/2025 | 14:13:26 | 914 | 1203.50 | XLON | E0NCmRi8flty |
| 27/05/2025 | 14:13:26 | 794 | 1203.50 | XLON | E0NCmRi8flu4 |
| 27/05/2025 | 14:13:26 | 11 | 1203.50 | XLON | E0NCmRi8fluR |
| 27/05/2025 | 14:13:26 | 211 | 1203.50 | CHIX | 2977838313802 |
| 27/05/2025 | 14:13:26 | 40 | 1203.50 | CHIX | 2977838313803 |
| 27/05/2025 | 14:13:26 | 460 | 1203.50 | CHIX | 2977838313805 |
| 27/05/2025 | 14:13:26 | 251 | 1203.50 | CHIX | 2977838313806 |
| 27/05/2025 | 14:13:26 | 251 | 1203.50 | CHIX | 2977838313807 |
| 27/05/2025 | 14:13:26 | 251 | 1203.50 | CHIX | 2977838313808 |
| 27/05/2025 | 14:13:26 | 249 | 1203.50 | CHIX | 2977838313809 |
| 27/05/2025 | 14:13:26 | 251 | 1203.50 | CHIX | 2977838313810 |
| 27/05/2025 | 14:13:26 | 251 | 1203.50 | CHIX | 2977838313811 |
| 27/05/2025 | 14:17:28 | 470 | 1202.50 | XLON | E0NCmRi8fqEw |
| 27/05/2025 | 14:17:28 | 984 | 1202.50 | CHIX | 2977838314658 |
| 27/05/2025 | 14:23:27 | 671 | 1203.50 | XLON | E0NCmRi8fw1r |
| 27/05/2025 | 14:23:27 | 193 | 1203.50 | BATE | 156728386265 |
| 27/05/2025 | 14:23:27 | 744 | 1203.50 | CHIX | 2977838315770 |
| 27/05/2025 | 14:25:43 | 167 | 1204.00 | BATE | 156728386673 |
| 27/05/2025 | 14:25:43 | 647 | 1204.00 | CHIX | 2977838316218 |
| 27/05/2025 | 14:25:44 | 141 | 1204.00 | CHIX | 2977838316223 |
| 27/05/2025 | 14:25:44 | 443 | 1204.00 | CHIX | 2977838316224 |
| 27/05/2025 | 14:31:01 | 456 | 1206.00 | XLON | E0NCmRi8g7Qk |
| 27/05/2025 | 14:31:01 | 800 | 1206.00 | XLON | E0NCmRi8g7QX |
| 27/05/2025 | 14:31:01 | 43 | 1206.00 | BATE | 156728388254 |
| 27/05/2025 | 14:31:01 | 43 | 1206.00 | BATE | 156728388255 |
| 27/05/2025 | 14:31:01 | 43 | 1206.00 | BATE | 156728388256 |
| 27/05/2025 | 14:31:01 | 167 | 1206.00 | CHIX | 2977838318047 |
| 27/05/2025 | 14:31:01 | 167 | 1206.00 | CHIX | 2977838318048 |
| 27/05/2025 | 14:31:01 | 100 | 1206.00 | CHIX | 2977838318049 |
| 27/05/2025 | 14:31:01 | 67 | 1206.00 | CHIX | 2977838318050 |
| 27/05/2025 | 14:31:01 | 100 | 1206.00 | CHIX | 2977838318051 |
| 27/05/2025 | 14:31:01 | 167 | 1206.00 | CHIX | 2977838318052 |
| 27/05/2025 | 14:31:01 | 167 | 1206.00 | CHIX | 2977838318053 |
| 27/05/2025 | 14:31:01 | 167 | 1206.00 | CHIX | 2977838318054 |
| 27/05/2025 | 14:31:01 | 167 | 1206.00 | CHIX | 2977838318055 |
| 27/05/2025 | 14:31:01 | 124 | 1206.00 | CHIX | 2977838318056 |
| 27/05/2025 | 14:31:01 | 602 | 1206.00 | CHIX | 2977838318057 |
| 27/05/2025 | 14:31:02 | 800 | 1205.50 | XLON | E0NCmRi8g7U2 |
| 27/05/2025 | 14:31:02 | 230 | 1205.50 | BATE | 156728388266 |
| 27/05/2025 | 14:31:02 | 887 | 1205.50 | CHIX | 2977838318073 |
| 27/05/2025 | 14:31:59 | 492 | 1206.00 | XLON | E0NCmRi8g9Xd |
| 27/05/2025 | 14:31:59 | 141 | 1206.00 | BATE | 156728388592 |
| 27/05/2025 | 14:31:59 | 540 | 1206.00 | CHIX | 2977838318478 |
| 27/05/2025 | 14:31:59 | 6 | 1206.00 | CHIX | 2977838318479 |
| 27/05/2025 | 14:36:28 | 15 | 1206.00 | CHIX | 2977838320242 |
| 27/05/2025 | 14:37:27 | 793 | 1206.00 | XLON | E0NCmRi8gJ1T |
| 27/05/2025 | 14:37:27 | 500 | 1206.00 | CHIX | 2977838320575 |
| 27/05/2025 | 14:37:27 | 201 | 1206.00 | CHIX | 2977838320576 |
| 27/05/2025 | 14:37:28 | 123 | 1206.00 | CHIX | 2977838320577 |
| 27/05/2025 | 14:38:04 | 186 | 1205.50 | XLON | E0NCmRi8gK6j |
| 27/05/2025 | 14:38:04 | 731 | 1205.50 | XLON | E0NCmRi8gK6l |
| 27/05/2025 | 14:38:04 | 879 | 1205.50 | XLON | E0NCmRi8gK6n |
| 27/05/2025 | 14:38:04 | 147 | 1205.50 | XLON | E0NCmRi8gK6r |
| 27/05/2025 | 14:38:04 | 494 | 1206.00 | XLON | E0NCmRi8gK34 |
| 27/05/2025 | 14:38:04 | 760 | 1206.00 | XLON | E0NCmRi8gK38 |
| 27/05/2025 | 14:38:04 | 111 | 1206.00 | XLON | E0NCmRi8gK3A |
| 27/05/2025 | 14:38:04 | 1,097 | 1206.00 | XLON | E0NCmRi8gK3C |
| 27/05/2025 | 14:38:04 | 142 | 1206.00 | BATE | 156728390366 |
| 27/05/2025 | 14:38:04 | 547 | 1206.00 | CHIX | 2977838320895 |
| 27/05/2025 | 14:45:56 | 230 | 1203.50 | XLON | E0NCmRi8gUi0 |
| 27/05/2025 | 14:46:14 | 430 | 1203.50 | XLON | E0NCmRi8gV4H |
| 27/05/2025 | 14:46:14 | 638 | 1203.50 | XLON | E0NCmRi8gV4P |
| 27/05/2025 | 14:46:14 | 31 | 1203.50 | BATE | 156728392398 |
| 27/05/2025 | 14:46:14 | 158 | 1203.50 | BATE | 156728392399 |
| 27/05/2025 | 14:46:14 | 183 | 1203.50 | BATE | 156728392400 |
| 27/05/2025 | 14:46:14 | 732 | 1203.50 | CHIX | 2977838323376 |
| 27/05/2025 | 14:46:14 | 707 | 1203.50 | CHIX | 2977838323379 |
| 27/05/2025 | 14:49:16 | 831 | 1203.00 | XLON | E0NCmRi8gZLa |
| 27/05/2025 | 14:49:16 | 23 | 1203.00 | XLON | E0NCmRi8gZLc |
| 27/05/2025 | 14:49:16 | 245 | 1203.00 | BATE | 156728393203 |
| 27/05/2025 | 14:49:16 | 947 | 1203.00 | CHIX | 2977838324348 |
| 27/05/2025 | 14:51:28 | 30 | 1202.50 | CHIX | 2977838324942 |
| 27/05/2025 | 14:53:13 | 275 | 1202.50 | XLON | E0NCmRi8geOh |
| 27/05/2025 | 14:53:13 | 579 | 1202.50 | XLON | E0NCmRi8geOj |
| 27/05/2025 | 14:53:13 | 800 | 1202.50 | XLON | E0NCmRi8geOn |
| 27/05/2025 | 14:53:13 | 854 | 1202.50 | XLON | E0NCmRi8gePA |
| 27/05/2025 | 14:53:13 | 505 | 1202.50 | XLON | E0NCmRi8gePC |
| 27/05/2025 | 14:53:13 | 21 | 1202.50 | XLON | E0NCmRi8gePI |
| 27/05/2025 | 14:53:13 | 108 | 1202.50 | XLON | E0NCmRi8gePK |
| 27/05/2025 | 14:53:13 | 34 | 1202.50 | BATE | 156728394120 |
| 27/05/2025 | 14:53:13 | 34 | 1202.50 | BATE | 156728394121 |
| 27/05/2025 | 14:53:13 | 34 | 1202.50 | BATE | 156728394122 |
| 27/05/2025 | 14:53:13 | 34 | 1202.50 | BATE | 156728394123 |
| 27/05/2025 | 14:53:13 | 34 | 1202.50 | BATE | 156728394124 |
| 27/05/2025 | 14:53:13 | 34 | 1202.50 | BATE | 156728394125 |
| 27/05/2025 | 14:53:13 | 34 | 1202.50 | BATE | 156728394126 |
| 27/05/2025 | 14:53:13 | 34 | 1202.50 | BATE | 156728394127 |
| 27/05/2025 | 14:53:13 | 34 | 1202.50 | BATE | 156728394128 |
| 27/05/2025 | 14:53:13 | 34 | 1202.50 | BATE | 156728394129 |
| 27/05/2025 | 14:53:13 | 34 | 1202.50 | BATE | 156728394130 |
| 27/05/2025 | 14:53:13 | 34 | 1202.50 | BATE | 156728394131 |
| 27/05/2025 | 14:53:13 | 34 | 1202.50 | BATE | 156728394132 |
| 27/05/2025 | 14:53:13 | 34 | 1202.50 | BATE | 156728394133 |
| 27/05/2025 | 14:53:13 | 23 | 1202.50 | BATE | 156728394134 |
| 27/05/2025 | 14:53:13 | 34 | 1202.50 | BATE | 156728394135 |
| 27/05/2025 | 14:53:13 | 133 | 1202.50 | CHIX | 2977838325376 |
| 27/05/2025 | 14:53:13 | 133 | 1202.50 | CHIX | 2977838325379 |
| 27/05/2025 | 14:53:13 | 133 | 1202.50 | CHIX | 2977838325380 |
| 27/05/2025 | 14:53:13 | 30 | 1202.50 | CHIX | 2977838325381 |
| 27/05/2025 | 14:53:13 | 133 | 1202.50 | CHIX | 2977838325382 |
| 27/05/2025 | 14:53:13 | 133 | 1202.50 | CHIX | 2977838325383 |
| 27/05/2025 | 14:53:13 | 133 | 1202.50 | CHIX | 2977838325384 |
| 27/05/2025 | 14:53:13 | 133 | 1202.50 | CHIX | 2977838325385 |
| 27/05/2025 | 14:53:13 | 133 | 1202.50 | CHIX | 2977838325386 |
| 27/05/2025 | 14:53:13 | 133 | 1202.50 | CHIX | 2977838325387 |
| 27/05/2025 | 14:53:13 | 133 | 1202.50 | CHIX | 2977838325388 |
| 27/05/2025 | 14:53:13 | 111 | 1202.50 | CHIX | 2977838325389 |
| 27/05/2025 | 14:53:13 | 200 | 1202.50 | CHIX | 2977838325390 |
| 27/05/2025 | 14:55:27 | 673 | 1202.50 | XLON | E0NCmRi8ghJR |
| 27/05/2025 | 14:55:27 | 193 | 1202.50 | BATE | 156728394629 |
| 27/05/2025 | 14:55:27 | 234 | 1202.50 | CHIX | 2977838326013 |
| 27/05/2025 | 14:55:27 | 513 | 1202.50 | CHIX | 2977838326014 |
| 27/05/2025 | 14:58:27 | 1,363 | 1203.00 | XLON | E0NCmRi8gkgG |
| 27/05/2025 | 14:58:27 | 392 | 1203.00 | BATE | 156728395350 |
| 27/05/2025 | 14:58:27 | 732 | 1203.00 | CHIX | 2977838326862 |
| 27/05/2025 | 14:58:27 | 779 | 1203.00 | CHIX | 2977838326863 |
| 27/05/2025 | 15:00:09 | 373 | 1203.00 | XLON | E0NCmRi8gnmz |
| 27/05/2025 | 15:00:09 | 107 | 1203.00 | BATE | 156728396125 |
| 27/05/2025 | 15:00:09 | 414 | 1203.00 | CHIX | 2977838328115 |
| 27/05/2025 | 15:00:09 | 363 | 1203.00 | CHIX | 2977838328116 |
| 27/05/2025 | 15:00:09 | 402 | 1203.00 | CHIX | 2977838328117 |
| 27/05/2025 | 15:00:09 | 224 | 1203.00 | CHIX | 2977838328118 |
| 27/05/2025 | 15:02:58 | 569 | 1204.00 | XLON | E0NCmRi8gtSV |
| 27/05/2025 | 15:02:58 | 695 | 1204.00 | XLON | E0NCmRi8gtSZ |
| 27/05/2025 | 15:03:32 | 151 | 1203.50 | XLON | E0NCmRi8guUi |
| 27/05/2025 | 15:05:28 | 628 | 1202.50 | CHIX | 2977838329970 |
| 27/05/2025 | 15:08:26 | 312 | 1202.50 | XLON | E0NCmRi8h2Ei |
| 27/05/2025 | 15:10:43 | 1,187 | 1203.00 | XLON | E0NCmRi8h642 |
| 27/05/2025 | 15:10:43 | 341 | 1203.00 | BATE | 156728398983 |
| 27/05/2025 | 15:10:43 | 871 | 1203.00 | CHIX | 2977838331796 |
| 27/05/2025 | 15:10:43 | 446 | 1203.00 | CHIX | 2977838331797 |
| 27/05/2025 | 15:12:24 | 968 | 1202.50 | XLON | E0NCmRi8h7f3 |
| 27/05/2025 | 15:12:24 | 977 | 1202.50 | XLON | E0NCmRi8h7f9 |
| 27/05/2025 | 15:12:24 | 278 | 1202.50 | BATE | 156728399384 |
| 27/05/2025 | 15:12:24 | 280 | 1202.50 | BATE | 156728399385 |
| 27/05/2025 | 15:12:24 | 804 | 1202.50 | CHIX | 2977838332257 |
| 27/05/2025 | 15:12:24 | 268 | 1202.50 | CHIX | 2977838332258 |
| 27/05/2025 | 15:12:24 | 1,083 | 1202.50 | CHIX | 2977838332260 |
| 27/05/2025 | 15:20:39 | 800 | 1205.50 | XLON | E0NCmRi8hJlb |
| 27/05/2025 | 15:20:39 | 742 | 1205.50 | XLON | E0NCmRi8hJlf |
| 27/05/2025 | 15:20:39 | 450 | 1205.50 | XLON | E0NCmRi8hJm1 |
| 27/05/2025 | 15:20:39 | 388 | 1205.50 | XLON | E0NCmRi8hJmc |
| 27/05/2025 | 15:20:39 | 48 | 1205.50 | BATE | 156728401699 |
| 27/05/2025 | 15:20:39 | 48 | 1205.50 | BATE | 156728401700 |
| 27/05/2025 | 15:20:39 | 28 | 1205.50 | BATE | 156728401701 |
| 27/05/2025 | 15:20:39 | 48 | 1205.50 | BATE | 156728401702 |
| 27/05/2025 | 15:20:39 | 28 | 1205.50 | BATE | 156728401703 |
| 27/05/2025 | 15:20:39 | 48 | 1205.50 | BATE | 156728401704 |
| 27/05/2025 | 15:20:39 | 48 | 1205.50 | BATE | 156728401705 |
| 27/05/2025 | 15:20:39 | 48 | 1205.50 | BATE | 156728401706 |
| 27/05/2025 | 15:20:39 | 191 | 1205.50 | CHIX | 2977838335120 |
| 27/05/2025 | 15:20:39 | 191 | 1205.50 | CHIX | 2977838335122 |
| 27/05/2025 | 15:20:39 | 191 | 1205.50 | CHIX | 2977838335123 |
| 27/05/2025 | 15:20:39 | 191 | 1205.50 | CHIX | 2977838335124 |
| 27/05/2025 | 15:20:39 | 20 | 1205.50 | CHIX | 2977838335125 |
| 27/05/2025 | 15:20:39 | 191 | 1205.50 | CHIX | 2977838335126 |
| 27/05/2025 | 15:20:39 | 191 | 1205.50 | CHIX | 2977838335127 |
| 27/05/2025 | 15:20:39 | 191 | 1205.50 | CHIX | 2977838335128 |
| 27/05/2025 | 15:20:39 | 20 | 1205.50 | CHIX | 2977838335129 |
| 27/05/2025 | 15:20:39 | 191 | 1205.50 | CHIX | 2977838335130 |
| 27/05/2025 | 15:20:39 | 191 | 1205.50 | CHIX | 2977838335131 |
| 27/05/2025 | 15:20:39 | 191 | 1205.50 | CHIX | 2977838335132 |
| 27/05/2025 | 15:20:39 | 20 | 1205.50 | CHIX | 2977838335133 |
| 27/05/2025 | 15:20:39 | 191 | 1205.50 | CHIX | 2977838335134 |
| 27/05/2025 | 15:20:39 | 49 | 1205.50 | CHIX | 2977838335135 |
| 27/05/2025 | 15:26:28 | 441 | 1208.00 | XLON | E0NCmRi8hRUm |
| 27/05/2025 | 15:26:28 | 182 | 1208.00 | CHIX | 2977838337291 |
| 27/05/2025 | 15:26:28 | 182 | 1208.00 | CHIX | 2977838337292 |
| 27/05/2025 | 15:26:28 | 166 | 1208.00 | CHIX | 2977838337293 |
| 27/05/2025 | 15:27:21 | 182 | 1208.00 | CHIX | 2977838337643 |
| 27/05/2025 | 15:27:26 | 359 | 1208.00 | XLON | E0NCmRi8hT1j |
| 27/05/2025 | 15:27:26 | 285 | 1208.00 | XLON | E0NCmRi8hT1z |
| 27/05/2025 | 15:27:26 | 46 | 1208.00 | BATE | 156728403773 |
| 27/05/2025 | 15:27:26 | 46 | 1208.00 | BATE | 156728403776 |
| 27/05/2025 | 15:27:26 | 123 | 1208.00 | BATE | 156728403777 |
| 27/05/2025 | 15:27:26 | 182 | 1208.00 | CHIX | 2977838337651 |
| 27/05/2025 | 15:27:26 | 76 | 1208.00 | CHIX | 2977838337653 |
| 27/05/2025 | 15:27:26 | 106 | 1208.00 | CHIX | 2977838337654 |
| 27/05/2025 | 15:27:26 | 129 | 1208.00 | CHIX | 2977838337655 |
| 27/05/2025 | 15:27:26 | 515 | 1208.00 | CHIX | 2977838337656 |
| 27/05/2025 | 15:30:00 | 678 | 1208.50 | XLON | E0NCmRi8hX4r |
| 27/05/2025 | 15:30:00 | 195 | 1208.50 | BATE | 156728404598 |
| 27/05/2025 | 15:30:00 | 751 | 1208.50 | CHIX | 2977838338588 |
| 27/05/2025 | 15:30:23 | 225 | 1208.00 | CHIX | 2977838338799 |
| 27/05/2025 | 15:31:00 | 314 | 1208.00 | XLON | E0NCmRi8hYBU |
| 27/05/2025 | 15:31:00 | 855 | 1208.00 | XLON | E0NCmRi8hYBW |
| 27/05/2025 | 15:31:00 | 336 | 1208.00 | BATE | 156728404924 |
| 27/05/2025 | 15:31:00 | 345 | 1208.00 | CHIX | 2977838338949 |
| 27/05/2025 | 15:31:00 | 950 | 1208.00 | CHIX | 2977838338950 |
| 27/05/2025 | 15:33:04 | 697 | 1207.50 | XLON | E0NCmRi8hbsO |
| 27/05/2025 | 15:33:04 | 100 | 1207.50 | BATE | 156728405618 |
| 27/05/2025 | 15:33:04 | 100 | 1207.50 | BATE | 156728405619 |
| 27/05/2025 | 15:33:04 | 773 | 1207.50 | CHIX | 2977838339795 |
| 27/05/2025 | 15:36:13 | 727 | 1207.00 | XLON | E0NCmRi8hgZd |
| 27/05/2025 | 15:36:13 | 209 | 1207.00 | BATE | 156728406540 |
| 27/05/2025 | 15:36:13 | 168 | 1207.00 | CHIX | 2977838340805 |
| 27/05/2025 | 15:36:13 | 638 | 1207.00 | CHIX | 2977838340806 |
| 27/05/2025 | 15:38:40 | 800 | 1207.50 | XLON | E0NCmRi8hl02 |
| 27/05/2025 | 15:38:40 | 506 | 1207.50 | XLON | E0NCmRi8hl07 |
| 27/05/2025 | 15:38:40 | 122 | 1207.50 | XLON | E0NCmRi8hl0f |
| 27/05/2025 | 15:38:40 | 929 | 1207.50 | XLON | E0NCmRi8hl0k |
| 27/05/2025 | 15:38:40 | 447 | 1207.50 | XLON | E0NCmRi8hl0q |
| 27/05/2025 | 15:38:40 | 26 | 1207.50 | BATE | 156728407331 |
| 27/05/2025 | 15:38:40 | 26 | 1207.50 | BATE | 156728407332 |
| 27/05/2025 | 15:38:40 | 26 | 1207.50 | BATE | 156728407333 |
| 27/05/2025 | 15:38:40 | 26 | 1207.50 | BATE | 156728407334 |
| 27/05/2025 | 15:38:40 | 26 | 1207.50 | BATE | 156728407335 |
| 27/05/2025 | 15:38:40 | 26 | 1207.50 | BATE | 156728407336 |
| 27/05/2025 | 15:38:40 | 11 | 1207.50 | BATE | 156728407337 |
| 27/05/2025 | 15:38:40 | 26 | 1207.50 | BATE | 156728407338 |
| 27/05/2025 | 15:38:40 | 26 | 1207.50 | BATE | 156728407339 |
| 27/05/2025 | 15:38:40 | 26 | 1207.50 | BATE | 156728407340 |
| 27/05/2025 | 15:38:40 | 26 | 1207.50 | BATE | 156728407341 |
| 27/05/2025 | 15:38:40 | 26 | 1207.50 | BATE | 156728407342 |
| 27/05/2025 | 15:38:40 | 11 | 1207.50 | BATE | 156728407343 |
| 27/05/2025 | 15:38:40 | 26 | 1207.50 | BATE | 156728407344 |
| 27/05/2025 | 15:38:40 | 26 | 1207.50 | BATE | 156728407345 |
| 27/05/2025 | 15:38:40 | 26 | 1207.50 | BATE | 156728407346 |
| 27/05/2025 | 15:38:40 | 26 | 1207.50 | BATE | 156728407347 |
| 27/05/2025 | 15:38:40 | 26 | 1207.50 | BATE | 156728407348 |
| 27/05/2025 | 15:38:40 | 11 | 1207.50 | BATE | 156728407349 |
| 27/05/2025 | 15:38:40 | 26 | 1207.50 | BATE | 156728407350 |
| 27/05/2025 | 15:38:40 | 103 | 1207.50 | CHIX | 2977838341789 |
| 27/05/2025 | 15:38:40 | 103 | 1207.50 | CHIX | 2977838341790 |
| 27/05/2025 | 15:41:42 | 371 | 1206.50 | XLON | E0NCmRi8hrOs |
| 27/05/2025 | 15:41:42 | 106 | 1206.50 | BATE | 156728408385 |
| 27/05/2025 | 15:41:42 | 106 | 1206.50 | BATE | 156728408386 |
| 27/05/2025 | 15:41:42 | 61 | 1206.50 | BATE | 156728408387 |
| 27/05/2025 | 15:41:42 | 106 | 1206.50 | BATE | 156728408388 |
| 27/05/2025 | 15:41:42 | 412 | 1206.50 | CHIX | 2977838342942 |
| 27/05/2025 | 15:41:42 | 357 | 1206.50 | CHIX | 2977838342944 |
| 27/05/2025 | 15:41:42 | 352 | 1206.50 | CHIX | 2977838342945 |
| 27/05/2025 | 15:44:27 | 827 | 1207.00 | XLON | E0NCmRi8hvjt |
| 27/05/2025 | 15:44:27 | 827 | 1207.00 | XLON | E0NCmRi8hvjy |
| 27/05/2025 | 15:44:27 | 69 | 1207.00 | XLON | E0NCmRi8hvk0 |
| 27/05/2025 | 15:44:27 | 767 | 1207.50 | XLON | E0NCmRi8hvgH |
| 27/05/2025 | 15:44:27 | 220 | 1207.50 | BATE | 156728409215 |
| 27/05/2025 | 15:44:27 | 145 | 1207.50 | CHIX | 2977838343882 |
| 27/05/2025 | 15:44:27 | 706 | 1207.50 | CHIX | 2977838343883 |
| 27/05/2025 | 15:51:38 | 249 | 1205.00 | BATE | 156728411130 |
| 27/05/2025 | 15:51:52 | 802 | 1205.00 | XLON | E0NCmRi8i5yM |
| 27/05/2025 | 15:52:54 | 576 | 1205.00 | XLON | E0NCmRi8i77f |
| 27/05/2025 | 15:52:54 | 745 | 1205.00 | XLON | E0NCmRi8i77j |
| 27/05/2025 | 15:52:54 | 66 | 1205.00 | XLON | E0NCmRi8i77L |
| 27/05/2025 | 15:52:54 | 975 | 1205.00 | XLON | E0NCmRi8i77N |
| 27/05/2025 | 15:52:54 | 208 | 1205.00 | XLON | E0NCmRi8i77q |
| 27/05/2025 | 15:52:54 | 224 | 1205.00 | XLON | E0NCmRi8i77T |
| 27/05/2025 | 15:52:54 | 975 | 1205.00 | XLON | E0NCmRi8i77u |
| 27/05/2025 | 15:52:54 | 148 | 1205.00 | XLON | E0NCmRi8i77w |
| 27/05/2025 | 15:52:54 | 260 | 1205.00 | XLON | E0NCmRi8i785 |
| 27/05/2025 | 15:52:54 | 953 | 1205.00 | XLON | E0NCmRi8i787 |
| 27/05/2025 | 15:52:54 | 79 | 1205.00 | XLON | E0NCmRi8i789 |
| 27/05/2025 | 15:52:54 | 201 | 1205.00 | XLON | E0NCmRi8i78B |
| 27/05/2025 | 15:52:54 | 81 | 1205.00 | BATE | 156728411579 |
| 27/05/2025 | 15:52:54 | 53 | 1205.00 | BATE | 156728411580 |
| 27/05/2025 | 15:52:54 | 136 | 1205.00 | BATE | 156728411581 |
| 27/05/2025 | 15:52:54 | 697 | 1205.00 | CHIX | 2977838346656 |
| 27/05/2025 | 15:52:54 | 265 | 1205.00 | CHIX | 2977838346657 |
| 27/05/2025 | 15:52:55 | 186 | 1205.00 | XLON | E0NCmRi8i7AB |
| 27/05/2025 | 15:52:55 | 276 | 1205.00 | XLON | E0NCmRi8i7AD |
| 27/05/2025 | 15:56:26 | 356 | 1205.00 | XLON | E0NCmRi8iDqc |
| 27/05/2025 | 15:56:26 | 1,241 | 1205.00 | XLON | E0NCmRi8iDqZ |
| 27/05/2025 | 15:56:26 | 321 | 1205.00 | CHIX | 2977838347891 |
| 27/05/2025 | 15:59:05 | 873 | 1205.50 | XLON | E0NCmRi8iHQA |
| 27/05/2025 | 15:59:05 | 1,021 | 1205.50 | XLON | E0NCmRi8iHQC |
| 27/05/2025 | 15:59:05 | 1,265 | 1205.50 | CHIX | 2977838348839 |
| 27/05/2025 | 15:59:05 | 835 | 1205.50 | CHIX | 2977838348840 |
| 27/05/2025 | 15:59:05 | 513 | 1205.50 | CHIX | 2977838348842 |
| 27/05/2025 | 15:59:05 | 32 | 1205.50 | CHIX | 2977838348844 |
| 27/05/2025 | 16:03:49 | 833 | 1205.00 | XLON | E0NCmRi8iOdm |
| 27/05/2025 | 16:03:49 | 1,190 | 1205.00 | XLON | E0NCmRi8iOdq |
| 27/05/2025 | 16:03:49 | 24 | 1205.00 | XLON | E0NCmRi8iOds |
| 27/05/2025 | 16:03:49 | 217 | 1205.00 | XLON | E0NCmRi8iOdv |
| 27/05/2025 | 16:03:49 | 121 | 1205.00 | XLON | E0NCmRi8iOeA |
| 27/05/2025 | 16:03:49 | 290 | 1205.00 | BATE | 156728415382 |
| 27/05/2025 | 16:03:49 | 923 | 1205.00 | CHIX | 2977838350795 |
| 27/05/2025 | 16:03:49 | 239 | 1205.00 | CHIX | 2977838350798 |
| 27/05/2025 | 16:10:25 | 269 | 1204.50 | XLON | E0NCmRi8iXIB |
| 27/05/2025 | 16:10:25 | 313 | 1204.50 | XLON | E0NCmRi8iXIG |
| 27/05/2025 | 16:10:25 | 218 | 1204.50 | XLON | E0NCmRi8iXIO |
| 27/05/2025 | 16:10:25 | 215 | 1204.50 | BATE | 156728418058 |
| 27/05/2025 | 16:11:26 | 800 | 1204.50 | XLON | E0NCmRi8iYik |
| 27/05/2025 | 16:11:26 | 285 | 1204.50 | XLON | E0NCmRi8iYj4 |
| 27/05/2025 | 16:11:26 | 215 | 1204.50 | BATE | 156728418405 |
| 27/05/2025 | 16:11:26 | 551 | 1204.50 | BATE | 156728418406 |
| 27/05/2025 | 16:11:26 | 111 | 1204.50 | BATE | 156728418407 |
| 27/05/2025 | 16:11:30 | 800 | 1204.50 | XLON | E0NCmRi8iYsb |
| 27/05/2025 | 16:11:30 | 739 | 1204.50 | XLON | E0NCmRi8iYsm |
| 27/05/2025 | 16:11:30 | 215 | 1204.50 | BATE | 156728418429 |
| 27/05/2025 | 16:12:26 | 450 | 1204.50 | XLON | E0NCmRi8iaEe |
| 27/05/2025 | 16:12:26 | 50 | 1204.50 | XLON | E0NCmRi8iaEg |
| 27/05/2025 | 16:12:26 | 656 | 1204.50 | XLON | E0NCmRi8iaEX |
| 27/05/2025 | 16:12:26 | 283 | 1204.50 | XLON | E0NCmRi8iaEZ |
| 27/05/2025 | 16:12:26 | 98 | 1204.50 | BATE | 156728418808 |
| 27/05/2025 | 16:14:37 | 794 | 1205.00 | XLON | E0NCmRi8ictr |
| 27/05/2025 | 16:15:46 | 689 | 1205.00 | BATE | 156728420178 |
| 27/05/2025 | 16:15:46 | 133 | 1205.00 | BATE | 156728420179 |
| 27/05/2025 | 16:15:46 | 333 | 1205.00 | BATE | 156728420180 |
| 27/05/2025 | 16:16:11 | 37 | 1205.00 | XLON | E0NCmRi8ig58 |
| 27/05/2025 | 16:16:11 | 35 | 1205.00 | XLON | E0NCmRi8ig5B |
| 27/05/2025 | 16:16:11 | 3 | 1205.00 | XLON | E0NCmRi8ig5D |
| 27/05/2025 | 16:16:11 | 3 | 1205.00 | BATE | 156728420516 |
| 27/05/2025 | 16:16:26 | 349 | 1205.00 | BATE | 156728420624 |
| 27/05/2025 | 16:17:14 | 819 | 1205.00 | XLON | E0NCmRi8ihLR |
| 27/05/2025 | 16:17:26 | 692 | 1205.00 | CHIX | 2977838357067 |
| 27/05/2025 | 16:18:16 | 2 | 1205.00 | BATE | 156728421418 |
| 27/05/2025 | 16:18:16 | 133 | 1205.00 | BATE | 156728421419 |
| 27/05/2025 | 16:18:16 | 133 | 1205.00 | BATE | 156728421420 |
| 27/05/2025 | 16:18:16 | 175 | 1205.00 | BATE | 156728421421 |
| 27/05/2025 | 16:20:03 | 69 | 1205.50 | XLON | E0NCmRi8ikhe |
| 27/05/2025 | 16:20:03 | 798 | 1205.50 | XLON | E0NCmRi8ikhi |
| 27/05/2025 | 16:20:03 | 3,332 | 1205.50 | XLON | E0NCmRi8ikhK |
| 27/05/2025 | 16:20:03 | 800 | 1205.50 | XLON | E0NCmRi8ikhO |
| 27/05/2025 | 16:20:03 | 1,941 | 1205.50 | XLON | E0NCmRi8ikhp |
| 27/05/2025 | 16:20:03 | 253 | 1205.50 | XLON | E0NCmRi8ikhW |
| 27/05/2025 | 16:20:03 | 359 | 1205.50 | XLON | E0NCmRi8ikhx |
| 27/05/2025 | 16:20:03 | 17 | 1205.50 | XLON | E0NCmRi8ikhY |
| 27/05/2025 | 16:20:03 | 165 | 1205.50 | XLON | E0NCmRi8iki5 |
| 27/05/2025 | 16:20:03 | 372 | 1205.50 | XLON | E0NCmRi8iki7 |
| 27/05/2025 | 16:20:03 | 70 | 1205.50 | XLON | E0NCmRi8ikiB |
| 27/05/2025 | 16:20:03 | 1,554 | 1205.50 | XLON | E0NCmRi8ikiF |
| 27/05/2025 | 16:20:03 | 1,491 | 1205.50 | XLON | E0NCmRi8ikiH |
| 27/05/2025 | 16:20:03 | 495 | 1205.50 | BATE | 156728422315 |
| 27/05/2025 | 16:20:03 | 313 | 1205.50 | BATE | 156728422316 |
| 27/05/2025 | 16:20:03 | 151 | 1205.50 | BATE | 156728422317 |
| 27/05/2025 | 16:20:03 | 42 | 1205.50 | BATE | 156728422318 |
| 27/05/2025 | 16:20:03 | 39 | 1205.50 | BATE | 156728422322 |
| 27/05/2025 | 16:20:03 | 229 | 1205.50 | BATE | 156728422325 |
| 27/05/2025 | 16:20:03 | 730 | 1205.50 | BATE | 156728422326 |
| 27/05/2025 | 16:20:03 | 81 | 1205.50 | BATE | 156728422327 |
| 27/05/2025 | 16:20:12 | 1,087 | 1206.00 | XLON | E0NCmRi8il6T |
| 27/05/2025 | 16:20:12 | 240 | 1206.00 | XLON | E0NCmRi8il6V |
| 27/05/2025 | 16:20:12 | 4 | 1206.00 | XLON | E0NCmRi8il6X |
| 27/05/2025 | 16:20:12 | 159 | 1206.00 | BATE | 156728422442 |
| 27/05/2025 | 16:20:40 | 1,118 | 1205.50 | XLON | E0NCmRi8ilnb |
| 27/05/2025 | 16:20:40 | 45 | 1205.50 | BATE | 156728422729 |
| 27/05/2025 | 16:20:40 | 276 | 1205.50 | BATE | 156728422730 |
| 27/05/2025 | 16:22:00 | 626 | 1204.50 | XLON | E0NCmRi8ingH |
| 27/05/2025 | 16:22:26 | 684 | 1203.50 | CHIX | 2977838360233 |
| 27/05/2025 | 16:24:25 | 834 | 1204.00 | BATE | 156728425252 |
| 27/05/2025 | 16:24:25 | 400 | 1204.00 | BATE | 156728425254 |
| 27/05/2025 | 16:25:25 | 35 | 1204.00 | XLON | E0NCmRi8iu25 |
| 27/05/2025 | 16:25:25 | 500 | 1204.00 | XLON | E0NCmRi8iu27 |
| 27/05/2025 | 16:25:25 | 491 | 1204.00 | BATE | 156728425817 |
| 27/05/2025 | 16:25:34 | 545 | 1204.00 | XLON | E0NCmRi8iuQf |
| 27/05/2025 | 16:25:34 | 35 | 1204.00 | XLON | E0NCmRi8iuQh |
| 27/05/2025 | 16:25:34 | 463 | 1204.00 | XLON | E0NCmRi8iuQk |
| 27/05/2025 | 16:25:34 | 435 | 1204.00 | XLON | E0NCmRi8iuQm |
| 27/05/2025 | 16:25:34 | 477 | 1204.00 | XLON | E0NCmRi8iuQq |
| 27/05/2025 | 16:25:34 | 1,822 | 1204.00 | XLON | E0NCmRi8iuQS |
| 27/05/2025 | 16:25:34 | 351 | 1204.00 | XLON | E0NCmRi8iuQt |
| 27/05/2025 | 16:26:19 | 79 | 1204.00 | BATE | 156728426510 |
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.