| | | | |
| 11 November 2025 |
| | |
| | | | |
| Auto Trader Group plc ("Auto Trader" or the "Company") | |||
|
| | | |
| Auto Trader Group plc Transaction in Own Shares |
| ||
| | | | |
| Auto Trader Group plc (the "Company") announces that on 11 November 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 733.3485 pence per share: | |||
| | | | |
| Number of ordinary shares purchased: | | 450,000 | |
| Highest purchase price paid per share: | | 739.60p | |
| Lowest purchase price paid per share: | | 729.20p | |
| | | | |
| Following the above transaction, the Company has 867,625,722 ordinary shares in issue and holds 5,208,374 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 862,417,348 which may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, Auto Trader Group plc under the FCA's Disclosure Guidance and Transparency Rules. | |||
| In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the schedule below contains detailed information about the purchases made by Deutsche Numis on behalf of the Company as part of the buyback programme. | |||
| | | | |
| Enquiries: |
| | |
| | | | |
| Auto Trader Group plc |
| | |
| Claire Baty, Company Secretary | 0345 111 0006 | | |
| | | | |
| | | | |
| Schedule of Purchases - Individual Transactions
| | ||
| Number of ordinary shares purchased | Transaction price | Time of transaction (UK Time) | Trading venue |
| 686 | 734.00 | 08:15:02 | XLON |
| 667 | 733.80 | 08:15:02 | XLON |
| 1 | 733.80 | 08:15:02 | XLON |
| 644 | 738.40 | 08:16:42 | XLON |
| 695 | 738.20 | 08:16:42 | XLON |
| 220 | 738.80 | 08:19:06 | XLON |
| 551 | 738.80 | 08:19:07 | XLON |
| 684 | 738.60 | 08:19:19 | XLON |
| 726 | 738.40 | 08:19:19 | XLON |
| 218 | 737.20 | 08:19:40 | XLON |
| 547 | 737.20 | 08:19:40 | XLON |
| 696 | 737.00 | 08:19:40 | XLON |
| 704 | 738.60 | 08:25:51 | XLON |
| 642 | 737.80 | 08:25:53 | XLON |
| 676 | 738.00 | 08:30:51 | XLON |
| 616 | 737.40 | 08:32:15 | XLON |
| 381 | 736.60 | 08:32:21 | XLON |
| 232 | 736.60 | 08:32:21 | XLON |
| 688 | 736.60 | 08:34:54 | XLON |
| 896 | 736.40 | 08:34:54 | XLON |
| 245 | 736.00 | 08:35:20 | XLON |
| 373 | 736.00 | 08:35:20 | XLON |
| 205 | 735.40 | 08:35:37 | XLON |
| 409 | 735.40 | 08:35:37 | XLON |
| 633 | 735.20 | 08:39:27 | XLON |
| 652 | 734.80 | 08:40:27 | XLON |
| 700 | 734.60 | 08:40:28 | XLON |
| 665 | 736.80 | 08:43:38 | XLON |
| 709 | 739.60 | 08:46:31 | XLON |
| 733 | 739.60 | 08:46:31 | XLON |
| 430 | 739.20 | 08:46:33 | XLON |
| 354 | 739.20 | 08:46:33 | XLON |
| 697 | 739.60 | 08:47:19 | XLON |
| 609 | 738.20 | 08:49:32 | XLON |
| 485 | 737.40 | 08:49:41 | XLON |
| 212 | 737.40 | 08:49:41 | XLON |
| 600 | 736.00 | 08:49:55 | XLON |
| 700 | 735.80 | 08:49:55 | XLON |
| 702 | 735.20 | 08:50:02 | XLON |
| 759 | 736.80 | 08:55:15 | XLON |
| 672 | 736.80 | 08:55:15 | XLON |
| 708 | 736.00 | 08:56:29 | XLON |
| 489 | 736.00 | 08:56:29 | XLON |
| 221 | 736.00 | 08:56:29 | XLON |
| 101 | 736.00 | 08:56:29 | XLON |
| 649 | 736.40 | 08:58:07 | XLON |
| 649 | 736.00 | 08:58:39 | XLON |
| 224 | 736.00 | 08:58:39 | XLON |
| 725 | 736.00 | 08:59:33 | XLON |
| 662 | 735.80 | 08:59:33 | XLON |
| 1194 | 735.80 | 08:59:35 | XLON |
| 950 | 735.80 | 08:59:35 | XLON |
| 269 | 735.80 | 08:59:35 | XLON |
| 1265 | 735.80 | 08:59:56 | XLON |
| 546 | 736.80 | 09:00:53 | XLON |
| 61 | 736.80 | 09:00:53 | XLON |
| 595 | 737.40 | 09:01:39 | XLON |
| 737 | 737.20 | 09:01:48 | XLON |
| 590 | 737.00 | 09:01:48 | XLON |
| 790 | 737.00 | 09:01:58 | XLON |
| 599 | 737.00 | 09:01:58 | XLON |
| 1134 | 737.20 | 09:01:59 | XLON |
| 1552 | 737.20 | 09:02:00 | XLON |
| 617 | 737.20 | 09:02:00 | XLON |
| 1134 | 737.20 | 09:02:00 | XLON |
| 706 | 737.20 | 09:02:00 | XLON |
| 637 | 736.80 | 09:02:16 | XLON |
| 657 | 737.00 | 09:04:06 | XLON |
| 1116 | 738.40 | 09:05:27 | XLON |
| 812 | 738.20 | 09:05:27 | XLON |
| 748 | 737.60 | 09:05:29 | XLON |
| 768 | 737.20 | 09:05:35 | XLON |
| 688 | 738.00 | 09:07:48 | XLON |
| 526 | 738.00 | 09:07:48 | XLON |
| 724 | 738.00 | 09:07:48 | XLON |
| 972 | 738.00 | 09:07:48 | XLON |
| 349 | 738.00 | 09:07:48 | XLON |
| 948 | 737.60 | 09:07:56 | XLON |
| 770 | 737.60 | 09:10:31 | XLON |
| 700 | 737.40 | 09:10:39 | XLON |
| 312 | 736.80 | 09:10:54 | XLON |
| 385 | 736.80 | 09:10:54 | XLON |
| 658 | 736.60 | 09:11:54 | XLON |
| 689 | 735.60 | 09:15:03 | XLON |
| 805 | 735.40 | 09:15:03 | XLON |
| 605 | 735.80 | 09:16:26 | XLON |
| 731 | 735.60 | 09:16:49 | XLON |
| 670 | 735.60 | 09:16:49 | XLON |
| 754 | 734.80 | 09:16:56 | XLON |
| 129 | 734.60 | 09:18:13 | XLON |
| 539 | 734.60 | 09:18:13 | XLON |
| 681 | 733.80 | 09:18:42 | XLON |
| 670 | 733.40 | 09:18:42 | XLON |
| 553 | 733.60 | 09:19:36 | XLON |
| 48 | 733.60 | 09:19:36 | XLON |
| 633 | 733.40 | 09:19:37 | XLON |
| 560 | 735.40 | 09:20:34 | XLON |
| 94 | 735.40 | 09:20:34 | XLON |
| 870 | 735.80 | 09:24:55 | XLON |
| 1183 | 736.60 | 09:26:26 | XLON |
| 882 | 736.20 | 09:27:30 | XLON |
| 748 | 735.80 | 09:27:49 | XLON |
| 80 | 735.40 | 09:27:54 | XLON |
| 682 | 736.20 | 09:28:48 | XLON |
| 614 | 736.20 | 09:28:48 | XLON |
| 625 | 735.60 | 09:29:10 | XLON |
| 845 | 736.80 | 09:31:34 | XLON |
| 622 | 736.80 | 09:31:34 | XLON |
| 704 | 736.60 | 09:32:17 | XLON |
| 763 | 736.20 | 09:32:18 | XLON |
| 640 | 736.20 | 09:32:18 | XLON |
| 804 | 735.80 | 09:32:24 | XLON |
| 161 | 735.80 | 09:32:24 | XLON |
| 240 | 735.80 | 09:32:24 | XLON |
| 302 | 735.60 | 09:32:24 | XLON |
| 415 | 735.60 | 09:32:24 | XLON |
| 124 | 735.80 | 09:32:24 | XLON |
| 639 | 734.80 | 09:33:52 | XLON |
| 647 | 734.40 | 09:37:29 | XLON |
| 611 | 734.20 | 09:37:29 | XLON |
| 733 | 733.60 | 09:37:29 | XLON |
| 625 | 733.80 | 09:39:26 | XLON |
| 603 | 733.40 | 09:39:55 | XLON |
| 604 | 733.00 | 09:40:14 | XLON |
| 610 | 734.60 | 09:45:10 | XLON |
| 725 | 734.00 | 09:45:21 | XLON |
| 1277 | 734.00 | 09:45:34 | XLON |
| 1688 | 734.00 | 09:45:34 | XLON |
| 615 | 733.80 | 09:45:35 | XLON |
| 706 | 733.60 | 09:45:35 | XLON |
| 722 | 733.60 | 09:46:00 | XLON |
| 765 | 734.00 | 09:46:45 | XLON |
| 793 | 734.00 | 09:46:45 | XLON |
| 642 | 734.00 | 09:46:45 | XLON |
| 714 | 734.00 | 09:46:45 | XLON |
| 663 | 734.00 | 09:46:45 | XLON |
| 648 | 734.80 | 09:47:04 | XLON |
| 136 | 734.80 | 09:47:13 | XLON |
| 655 | 734.80 | 09:47:13 | XLON |
| 648 | 734.60 | 09:47:21 | XLON |
| 688 | 734.60 | 09:47:21 | XLON |
| 693 | 733.80 | 09:48:09 | XLON |
| 876 | 733.60 | 09:48:53 | XLON |
| 769 | 733.80 | 09:51:07 | XLON |
| 595 | 733.60 | 09:51:21 | XLON |
| 729 | 733.60 | 09:51:21 | XLON |
| 670 | 733.40 | 09:51:54 | XLON |
| 649 | 733.20 | 09:53:09 | XLON |
| 708 | 733.00 | 09:53:28 | XLON |
| 681 | 732.00 | 09:57:00 | XLON |
| 630 | 732.00 | 09:57:00 | XLON |
| 703 | 732.20 | 09:58:13 | XLON |
| 802 | 732.00 | 09:58:13 | XLON |
| 413 | 732.20 | 09:59:49 | XLON |
| 668 | 732.20 | 09:59:49 | XLON |
| 229 | 732.20 | 09:59:49 | XLON |
| 721 | 731.80 | 10:01:43 | XLON |
| 694 | 731.20 | 10:02:05 | XLON |
| 672 | 731.00 | 10:03:19 | XLON |
| 779 | 730.80 | 10:04:57 | XLON |
| 550 | 731.60 | 10:07:09 | XLON |
| 662 | 731.40 | 10:07:49 | XLON |
| 600 | 731.40 | 10:07:49 | XLON |
| 608 | 731.00 | 10:08:09 | XLON |
| 705 | 733.00 | 10:09:39 | XLON |
| 496 | 733.00 | 10:09:39 | XLON |
| 732 | 733.00 | 10:10:35 | XLON |
| 689 | 733.00 | 10:11:34 | XLON |
| 707 | 732.80 | 10:13:10 | XLON |
| 709 | 732.80 | 10:14:59 | XLON |
| 876 | 732.60 | 10:16:03 | XLON |
| 636 | 732.60 | 10:16:59 | XLON |
| 672 | 732.80 | 10:18:17 | XLON |
| 653 | 733.00 | 10:19:56 | XLON |
| 627 | 732.20 | 10:22:14 | XLON |
| 873 | 732.60 | 10:22:52 | XLON |
| 341 | 732.00 | 10:22:53 | XLON |
| 291 | 732.00 | 10:23:17 | XLON |
| 710 | 732.00 | 10:23:17 | XLON |
| 656 | 731.20 | 10:23:19 | XLON |
| 726 | 730.40 | 10:24:01 | XLON |
| 327 | 729.80 | 10:24:09 | XLON |
| 601 | 730.60 | 10:25:01 | XLON |
| 41 | 730.80 | 10:26:07 | XLON |
| 595 | 730.80 | 10:26:08 | XLON |
| 515 | 730.60 | 10:26:08 | XLON |
| 83 | 730.60 | 10:26:08 | XLON |
| 100000 | 731.00 | 10:26:50 | XLON |
| 664 | 730.20 | 10:27:49 | XLON |
| 693 | 732.60 | 10:29:14 | XLON |
| 833 | 732.00 | 10:29:37 | XLON |
| 592 | 731.80 | 10:29:55 | XLON |
| 568 | 731.80 | 10:31:48 | XLON |
| 26 | 731.80 | 10:31:48 | XLON |
| 1010 | 731.60 | 10:31:48 | XLON |
| 526 | 731.60 | 10:32:42 | XLON |
| 206 | 731.60 | 10:32:42 | XLON |
| 717 | 731.00 | 10:32:53 | XLON |
| 715 | 730.80 | 10:36:13 | XLON |
| 654 | 730.20 | 10:44:55 | XLON |
| 649 | 732.00 | 11:02:45 | XLON |
| 679 | 732.00 | 11:02:47 | XLON |
| 702 | 732.00 | 11:02:47 | XLON |
| 742 | 733.00 | 11:03:23 | XLON |
| 633 | 733.00 | 11:03:23 | XLON |
| 665 | 732.80 | 11:03:23 | XLON |
| 41 | 732.80 | 11:03:23 | XLON |
| 724 | 733.00 | 11:03:24 | XLON |
| 1860 | 733.00 | 11:03:24 | XLON |
| 647 | 733.80 | 11:03:31 | XLON |
| 86 | 733.80 | 11:03:35 | XLON |
| 717 | 733.80 | 11:03:35 | XLON |
| 645 | 733.60 | 11:03:35 | XLON |
| 949 | 733.20 | 11:03:48 | XLON |
| 1006 | 733.20 | 11:04:29 | XLON |
| 751 | 733.40 | 11:05:42 | XLON |
| 687 | 735.40 | 11:06:38 | XLON |
| 655 | 735.80 | 11:07:18 | XLON |
| 616 | 735.80 | 11:07:18 | XLON |
| 599 | 735.40 | 11:07:18 | XLON |
| 730 | 735.60 | 11:18:25 | XLON |
| 724 | 735.60 | 11:18:25 | XLON |
| 625 | 735.40 | 11:20:47 | XLON |
| 665 | 735.00 | 11:22:00 | XLON |
| 481 | 734.00 | 11:25:54 | XLON |
| 193 | 734.00 | 11:25:54 | XLON |
| 638 | 733.80 | 11:28:12 | XLON |
| 400 | 732.80 | 11:38:12 | XLON |
| 200 | 732.80 | 11:38:12 | XLON |
| 703 | 733.00 | 11:48:18 | XLON |
| 660 | 733.00 | 11:48:18 | XLON |
| 631 | 732.80 | 11:48:56 | XLON |
| 592 | 733.20 | 11:52:39 | XLON |
| 595 | 732.60 | 11:57:38 | XLON |
| 839 | 733.00 | 12:06:02 | XLON |
| 708 | 733.20 | 12:17:13 | XLON |
| 733 | 733.20 | 12:17:13 | XLON |
| 550 | 733.00 | 12:17:13 | XLON |
| 118 | 733.00 | 12:17:13 | XLON |
| 705 | 733.40 | 12:21:26 | XLON |
| 702 | 733.00 | 12:21:34 | XLON |
| 686 | 732.20 | 12:26:15 | XLON |
| 723 | 732.40 | 12:29:42 | XLON |
| 265 | 732.20 | 12:29:54 | XLON |
| 459 | 732.20 | 12:29:54 | XLON |
| 605 | 731.40 | 12:30:45 | XLON |
| 614 | 731.00 | 12:34:51 | XLON |
| 641 | 730.60 | 12:37:18 | XLON |
| 648 | 730.00 | 12:37:48 | XLON |
| 697 | 730.60 | 12:41:27 | XLON |
| 701 | 730.40 | 12:41:30 | XLON |
| 639 | 730.00 | 12:43:20 | XLON |
| 686 | 729.60 | 12:49:19 | XLON |
| 681 | 731.40 | 12:57:27 | XLON |
| 621 | 731.40 | 12:57:28 | XLON |
| 593 | 731.40 | 12:57:28 | XLON |
| 658 | 731.20 | 12:57:45 | XLON |
| 646 | 731.20 | 12:57:45 | XLON |
| 684 | 731.20 | 12:59:16 | XLON |
| 702 | 731.00 | 13:00:02 | XLON |
| 673 | 731.00 | 13:07:54 | XLON |
| 640 | 732.00 | 13:08:10 | XLON |
| 640 | 731.80 | 13:08:11 | XLON |
| 726 | 731.80 | 13:08:11 | XLON |
| 1032 | 731.60 | 13:08:12 | XLON |
| 701 | 731.20 | 13:10:52 | XLON |
| 614 | 730.60 | 13:11:07 | XLON |
| 689 | 731.00 | 13:23:38 | XLON |
| 669 | 730.80 | 13:25:12 | XLON |
| 706 | 730.60 | 13:25:44 | XLON |
| 727 | 731.20 | 13:28:44 | XLON |
| 204 | 731.00 | 13:31:57 | XLON |
| 288 | 731.00 | 13:31:57 | XLON |
| 219 | 731.00 | 13:31:57 | XLON |
| 684 | 731.00 | 13:36:44 | XLON |
| 724 | 730.60 | 13:36:51 | XLON |
| 618 | 730.40 | 13:38:29 | XLON |
| 628 | 730.20 | 13:39:45 | XLON |
| 697 | 730.00 | 13:40:22 | XLON |
| 113 | 729.20 | 13:42:47 | XLON |
| 551 | 729.20 | 13:42:47 | XLON |
| 685 | 729.80 | 13:44:53 | XLON |
| 62 | 730.80 | 13:47:27 | XLON |
| 122 | 730.80 | 13:47:27 | XLON |
| 96 | 730.80 | 13:47:27 | XLON |
| 709 | 731.00 | 13:49:55 | XLON |
| 459 | 731.00 | 13:49:55 | XLON |
| 702 | 731.00 | 13:52:18 | XLON |
| 967 | 730.80 | 13:53:50 | XLON |
| 150 | 731.60 | 13:58:02 | XLON |
| 105 | 731.60 | 13:58:10 | XLON |
| 45 | 731.60 | 13:58:10 | XLON |
| 91 | 731.60 | 13:58:10 | XLON |
| 39 | 731.60 | 13:58:10 | XLON |
| 70 | 731.60 | 13:58:20 | XLON |
| 30 | 731.60 | 13:58:20 | XLON |
| 91 | 731.60 | 13:58:24 | XLON |
| 2025 | 732.90 | 13:59:37 | XLON |
| 689 | 732.80 | 13:59:37 | XLON |
| 165 | 732.00 | 14:01:33 | XLON |
| 165 | 732.00 | 14:01:33 | XLON |
| 1114 | 732.80 | 14:02:39 | XLON |
| 149 | 732.80 | 14:02:49 | XLON |
| 64 | 732.80 | 14:02:49 | XLON |
| 100 | 732.80 | 14:02:49 | XLON |
| 149 | 732.80 | 14:02:49 | XLON |
| 64 | 732.80 | 14:02:49 | XLON |
| 149 | 732.80 | 14:02:49 | XLON |
| 64 | 732.80 | 14:02:49 | XLON |
| 149 | 732.80 | 14:02:49 | XLON |
| 64 | 732.80 | 14:02:49 | XLON |
| 149 | 732.80 | 14:02:49 | XLON |
| 149 | 732.80 | 14:02:49 | XLON |
| 64 | 732.80 | 14:02:49 | XLON |
| 702 | 732.60 | 14:03:10 | XLON |
| 135 | 732.40 | 14:03:30 | XLON |
| 501 | 732.40 | 14:03:30 | XLON |
| 85 | 732.40 | 14:10:22 | XLON |
| 250 | 732.40 | 14:10:22 | XLON |
| 155 | 733.20 | 14:12:59 | XLON |
| 113 | 733.20 | 14:12:59 | XLON |
| 632 | 733.00 | 14:12:59 | XLON |
| 632 | 733.00 | 14:13:06 | XLON |
| 704 | 733.00 | 14:13:06 | XLON |
| 619 | 733.00 | 14:13:07 | XLON |
| 681 | 733.20 | 14:13:52 | XLON |
| 717 | 733.00 | 14:13:52 | XLON |
| 600 | 733.00 | 14:14:41 | XLON |
| 816 | 733.00 | 14:15:42 | XLON |
| 709 | 733.00 | 14:17:42 | XLON |
| 702 | 732.80 | 14:17:59 | XLON |
| 604 | 732.80 | 14:17:59 | XLON |
| 662 | 732.20 | 14:18:02 | XLON |
| 383 | 731.20 | 14:21:20 | XLON |
| 291 | 731.20 | 14:21:20 | XLON |
| 451 | 732.20 | 14:25:02 | XLON |
| 250 | 732.20 | 14:25:02 | XLON |
| 625 | 732.00 | 14:25:14 | XLON |
| 753 | 731.80 | 14:25:32 | XLON |
| 737 | 731.40 | 14:25:32 | XLON |
| 623 | 730.20 | 14:28:05 | XLON |
| 107 | 730.60 | 14:34:11 | XLON |
| 468 | 730.60 | 14:34:11 | XLON |
| 107 | 730.60 | 14:34:11 | XLON |
| 673 | 730.40 | 14:34:11 | XLON |
| 732 | 730.40 | 14:34:11 | XLON |
| 684 | 730.60 | 14:36:02 | XLON |
| 462 | 730.40 | 14:37:42 | XLON |
| 211 | 730.40 | 14:37:42 | XLON |
| 241 | 730.20 | 14:40:23 | XLON |
| 205 | 730.20 | 14:40:23 | XLON |
| 243 | 730.20 | 14:40:23 | XLON |
| 720 | 730.40 | 14:41:13 | XLON |
| 667 | 730.00 | 14:41:40 | XLON |
| 687 | 729.80 | 14:41:55 | XLON |
| 609 | 730.20 | 14:44:13 | XLON |
| 117 | 730.60 | 14:47:09 | XLON |
| 481 | 730.60 | 14:47:09 | XLON |
| 725 | 731.20 | 14:48:31 | XLON |
| 666 | 731.40 | 14:49:11 | XLON |
| 668 | 731.40 | 14:49:11 | XLON |
| 1292 | 731.20 | 14:49:13 | XLON |
| 1244 | 731.60 | 14:49:38 | XLON |
| 98 | 731.60 | 14:49:38 | XLON |
| 1664 | 731.60 | 14:49:38 | XLON |
| 732 | 731.20 | 14:49:48 | XLON |
| 449 | 730.80 | 14:50:01 | XLON |
| 273 | 730.80 | 14:50:01 | XLON |
| 633 | 731.00 | 14:55:14 | XLON |
| 1048 | 731.00 | 14:55:14 | XLON |
| 271 | 730.60 | 14:55:24 | XLON |
| 557 | 730.60 | 14:55:24 | XLON |
| 639 | 730.40 | 14:55:54 | XLON |
| 168 | 731.80 | 14:59:30 | XLON |
| 982 | 731.80 | 14:59:30 | XLON |
| 802 | 731.80 | 14:59:30 | XLON |
| 636 | 731.60 | 14:59:30 | XLON |
| 591 | 731.60 | 14:59:30 | XLON |
| 630 | 731.60 | 14:59:30 | XLON |
| 451 | 732.20 | 14:59:35 | XLON |
| 143 | 732.20 | 14:59:35 | XLON |
| 164 | 732.20 | 14:59:35 | XLON |
| 124 | 732.40 | 15:00:20 | XLON |
| 124 | 732.40 | 15:00:20 | XLON |
| 250 | 732.40 | 15:00:20 | XLON |
| 451 | 732.40 | 15:00:20 | XLON |
| 919 | 732.20 | 15:00:38 | XLON |
| 596 | 732.20 | 15:00:38 | XLON |
| 57 | 732.00 | 15:00:52 | XLON |
| 160 | 732.00 | 15:00:52 | XLON |
| 516 | 732.00 | 15:00:52 | XLON |
| 693 | 732.20 | 15:02:27 | XLON |
| 690 | 732.00 | 15:02:27 | XLON |
| 2 | 732.20 | 15:02:41 | XLON |
| 302 | 732.20 | 15:02:41 | XLON |
| 355 | 732.20 | 15:02:41 | XLON |
| 906 | 731.80 | 15:02:42 | XLON |
| 608 | 733.20 | 15:07:41 | XLON |
| 1225 | 733.60 | 15:09:45 | XLON |
| 647 | 733.40 | 15:09:50 | XLON |
| 598 | 733.40 | 15:09:50 | XLON |
| 698 | 733.40 | 15:11:26 | XLON |
| 675 | 733.60 | 15:12:21 | XLON |
| 1132 | 733.20 | 15:12:32 | XLON |
| 627 | 733.00 | 15:13:42 | XLON |
| 324 | 733.00 | 15:14:42 | XLON |
| 459 | 733.00 | 15:14:42 | XLON |
| 791 | 732.80 | 15:14:53 | XLON |
| 559 | 732.80 | 15:14:53 | XLON |
| 87 | 732.80 | 15:14:53 | XLON |
| 530 | 732.80 | 15:17:47 | XLON |
| 3 | 732.80 | 15:17:47 | XLON |
| 648 | 732.80 | 15:17:47 | XLON |
| 854 | 732.60 | 15:18:20 | XLON |
| 462 | 732.60 | 15:18:20 | XLON |
| 169 | 732.20 | 15:18:20 | XLON |
| 345 | 732.20 | 15:18:20 | XLON |
| 388 | 732.20 | 15:18:20 | XLON |
| 146 | 732.20 | 15:18:20 | XLON |
| 703 | 732.00 | 15:19:08 | XLON |
| 704 | 731.80 | 15:20:06 | XLON |
| 68 | 732.60 | 15:20:39 | XLON |
| 49 | 732.60 | 15:20:39 | XLON |
| 39 | 732.60 | 15:20:39 | XLON |
| 39 | 732.60 | 15:20:39 | XLON |
| 39 | 732.60 | 15:20:39 | XLON |
| 39 | 732.60 | 15:20:39 | XLON |
| 39 | 732.60 | 15:20:39 | XLON |
| 653 | 733.20 | 15:22:15 | XLON |
| 653 | 733.00 | 15:22:15 | XLON |
| 607 | 733.00 | 15:22:26 | XLON |
| 702 | 733.60 | 15:22:38 | XLON |
| 614 | 733.20 | 15:22:38 | XLON |
| 659 | 733.20 | 15:22:38 | XLON |
| 734 | 733.20 | 15:22:39 | XLON |
| 641 | 733.00 | 15:22:47 | XLON |
| 654 | 733.00 | 15:23:02 | XLON |
| 652 | 733.20 | 15:23:31 | XLON |
| 697 | 733.20 | 15:23:51 | XLON |
| 629 | 733.20 | 15:23:51 | XLON |
| 719 | 733.80 | 15:24:11 | XLON |
| 759 | 734.00 | 15:24:23 | XLON |
| 549 | 734.00 | 15:24:41 | XLON |
| 250 | 734.00 | 15:24:41 | XLON |
| 26 | 734.00 | 15:24:41 | XLON |
| 644 | 734.00 | 15:24:41 | XLON |
| 105 | 734.00 | 15:24:41 | XLON |
| 1303 | 734.00 | 15:24:43 | XLON |
| 49 | 734.00 | 15:24:43 | XLON |
| 248 | 733.60 | 15:26:35 | XLON |
| 93 | 733.60 | 15:26:35 | XLON |
| 773 | 734.40 | 15:28:00 | XLON |
| 669 | 734.40 | 15:29:02 | XLON |
| 694 | 734.20 | 15:29:10 | XLON |
| 669 | 734.20 | 15:29:10 | XLON |
| 638 | 733.60 | 15:29:16 | XLON |
| 706 | 735.40 | 15:31:56 | XLON |
| 711 | 735.20 | 15:31:58 | XLON |
| 727 | 735.20 | 15:31:58 | XLON |
| 126 | 735.00 | 15:32:50 | XLON |
| 511 | 735.00 | 15:32:50 | XLON |
| 126 | 735.00 | 15:32:50 | XLON |
| 744 | 735.00 | 15:33:19 | XLON |
| 451 | 735.00 | 15:33:19 | XLON |
| 184 | 735.00 | 15:33:19 | XLON |
| 103 | 735.00 | 15:33:19 | XLON |
| 682 | 734.60 | 15:33:28 | XLON |
| 620 | 734.20 | 15:37:31 | XLON |
| 990 | 734.20 | 15:38:18 | XLON |
| 623 | 734.20 | 15:38:18 | XLON |
| 602 | 734.00 | 15:38:29 | XLON |
| 244 | 734.00 | 15:38:29 | XLON |
| 467 | 734.00 | 15:38:29 | XLON |
| 626 | 733.40 | 15:40:22 | XLON |
| 325 | 733.80 | 15:41:28 | XLON |
| 676 | 733.80 | 15:41:28 | XLON |
| 80 | 734.20 | 15:42:02 | XLON |
| 67 | 734.20 | 15:42:02 | XLON |
| 161 | 734.20 | 15:42:02 | XLON |
| 451 | 734.20 | 15:42:02 | XLON |
| 67 | 734.20 | 15:42:02 | XLON |
| 80 | 734.20 | 15:42:02 | XLON |
| 79 | 734.20 | 15:42:02 | XLON |
| 67 | 734.20 | 15:42:02 | XLON |
| 67 | 734.20 | 15:42:02 | XLON |
| 80 | 734.20 | 15:42:02 | XLON |
| 41 | 734.20 | 15:42:02 | XLON |
| 390 | 734.20 | 15:42:02 | XLON |
| 642 | 734.00 | 15:42:25 | XLON |
| 683 | 733.80 | 15:42:46 | XLON |
| 577 | 733.60 | 15:43:39 | XLON |
| 16 | 733.60 | 15:43:39 | XLON |
| 14 | 733.60 | 15:43:39 | XLON |
| 40 | 733.60 | 15:44:06 | XLON |
| 17 | 733.60 | 15:44:06 | XLON |
| 57 | 733.60 | 15:44:06 | XLON |
| 57 | 733.60 | 15:44:06 | XLON |
| 57 | 733.60 | 15:44:06 | XLON |
| 57 | 733.60 | 15:44:06 | XLON |
| 57 | 733.60 | 15:44:06 | XLON |
| 57 | 733.60 | 15:44:06 | XLON |
| 1 | 733.60 | 15:44:06 | XLON |
| 644 | 733.80 | 15:45:21 | XLON |
| 430 | 734.00 | 15:46:35 | XLON |
| 165 | 734.00 | 15:46:35 | XLON |
| 82 | 734.00 | 15:46:35 | XLON |
| 98 | 734.00 | 15:46:35 | XLON |
| 21 | 734.00 | 15:46:35 | XLON |
| 25 | 734.00 | 15:46:35 | XLON |
| 165 | 734.00 | 15:46:35 | XLON |
| 25 | 734.00 | 15:46:35 | XLON |
| 7 | 734.00 | 15:46:35 | XLON |
| 14 | 734.00 | 15:46:35 | XLON |
| 64 | 734.00 | 15:46:35 | XLON |
| 55 | 734.00 | 15:46:35 | XLON |
| 66 | 734.00 | 15:46:35 | XLON |
| 66 | 734.00 | 15:46:35 | XLON |
| 66 | 734.00 | 15:46:35 | XLON |
| 2 | 734.00 | 15:46:35 | XLON |
| 320 | 734.00 | 15:46:35 | XLON |
| 98 | 734.20 | 15:47:01 | XLON |
| 16 | 734.20 | 15:47:01 | XLON |
| 76 | 734.20 | 15:47:01 | XLON |
| 64 | 734.20 | 15:47:01 | XLON |
| 56 | 734.20 | 15:47:01 | XLON |
| 77 | 734.20 | 15:47:01 | XLON |
| 84 | 734.20 | 15:47:01 | XLON |
| 77 | 734.20 | 15:47:01 | XLON |
| 64 | 734.20 | 15:47:01 | XLON |
| 418 | 734.40 | 15:47:14 | XLON |
| 40 | 734.40 | 15:47:14 | XLON |
| 418 | 734.40 | 15:47:31 | XLON |
| 225 | 734.40 | 15:47:31 | XLON |
| 658 | 735.20 | 15:48:31 | XLON |
| 777 | 735.00 | 15:48:34 | XLON |
| 330 | 735.00 | 15:49:15 | XLON |
| 371 | 735.00 | 15:49:15 | XLON |
| 230 | 735.00 | 15:49:15 | XLON |
| 463 | 735.00 | 15:49:15 | XLON |
| 99 | 735.00 | 15:49:15 | XLON |
| 133 | 735.00 | 15:49:15 | XLON |
| 65 | 735.00 | 15:49:15 | XLON |
| 718 | 734.80 | 15:49:18 | XLON |
| 676 | 734.20 | 15:49:54 | XLON |
| 30 | 734.20 | 15:49:54 | XLON |
| 669 | 734.40 | 15:50:28 | XLON |
| 451 | 735.20 | 15:52:03 | XLON |
| 74 | 735.20 | 15:52:03 | XLON |
| 488 | 735.20 | 15:52:03 | XLON |
| 322 | 735.20 | 15:52:03 | XLON |
| 382 | 735.40 | 15:52:03 | XLON |
| 702 | 735.00 | 15:52:03 | XLON |
| 839 | 734.80 | 15:52:07 | XLON |
| 680 | 734.80 | 15:52:45 | XLON |
| 634 | 735.20 | 15:53:27 | XLON |
| 268 | 735.80 | 15:54:35 | XLON |
| 345 | 735.80 | 15:54:35 | XLON |
| 34 | 735.80 | 15:54:35 | XLON |
| 735 | 736.20 | 15:54:46 | XLON |
| 687 | 736.00 | 15:54:50 | XLON |
| 1 | 736.00 | 15:54:50 | XLON |
| 653 | 736.00 | 15:55:10 | XLON |
| 233 | 736.20 | 15:56:58 | XLON |
| 1719 | 736.20 | 15:56:58 | XLON |
| 209 | 736.20 | 15:56:58 | XLON |
| 18 | 736.00 | 15:57:25 | XLON |
| 1005 | 736.20 | 15:58:01 | XLON |
| 534 | 736.20 | 15:58:01 | XLON |
| 451 | 736.20 | 15:58:20 | XLON |
| 37 | 736.20 | 15:58:20 | XLON |
| 31 | 736.20 | 15:58:20 | XLON |
| 250 | 736.20 | 15:58:20 | XLON |
| 66 | 736.20 | 15:58:29 | XLON |
| 79 | 736.20 | 15:58:29 | XLON |
| 66 | 736.20 | 15:58:29 | XLON |
| 79 | 736.20 | 15:58:29 | XLON |
| 40 | 736.20 | 15:58:29 | XLON |
| 79 | 736.20 | 15:58:29 | XLON |
| 714 | 736.60 | 15:59:31 | XLON |
| 425 | 736.60 | 15:59:40 | XLON |
| 451 | 736.60 | 15:59:40 | XLON |
| 73 | 736.60 | 15:59:40 | XLON |
| 73 | 736.60 | 15:59:40 | XLON |
| 73 | 736.60 | 15:59:40 | XLON |
| 61 | 736.60 | 15:59:40 | XLON |
| 621 | 736.40 | 16:00:02 | XLON |
| 720 | 736.20 | 16:00:17 | XLON |
| 888 | 735.80 | 16:00:17 | XLON |
| 10 | 736.00 | 16:02:43 | XLON |
| 3507 | 736.00 | 16:02:43 | XLON |
| 1035 | 735.80 | 16:02:52 | XLON |
| 701 | 735.80 | 16:03:23 | XLON |
| 68 | 735.60 | 16:04:10 | XLON |
| 788 | 735.80 | 16:04:13 | XLON |
| 451 | 735.80 | 16:04:13 | XLON |
| 682 | 735.80 | 16:04:44 | XLON |
| 451 | 735.80 | 16:04:44 | XLON |
| 451 | 735.80 | 16:05:29 | XLON |
| 65 | 735.80 | 16:05:29 | XLON |
| 54 | 735.80 | 16:05:29 | XLON |
| 65 | 735.80 | 16:05:29 | XLON |
| 50 | 735.80 | 16:05:29 | XLON |
| 65 | 735.80 | 16:05:29 | XLON |
| 65 | 735.80 | 16:05:29 | XLON |
| 65 | 735.80 | 16:05:29 | XLON |
| 65 | 735.80 | 16:05:29 | XLON |
| 65 | 735.80 | 16:05:29 | XLON |
| 690 | 735.80 | 16:05:29 | XLON |
| 279 | 735.60 | 16:05:39 | XLON |
| 403 | 735.60 | 16:05:39 | XLON |
| 728 | 735.20 | 16:07:05 | XLON |
| 667 | 735.20 | 16:07:05 | XLON |
| 302 | 735.20 | 16:07:05 | XLON |
| 390 | 735.20 | 16:07:05 | XLON |
| 627 | 735.00 | 16:07:48 | XLON |
| 651 | 735.00 | 16:07:48 | XLON |
| 1172 | 734.60 | 16:07:50 | XLON |
| 451 | 734.60 | 16:07:50 | XLON |
| 144 | 734.80 | 16:07:50 | XLON |
| 1 | 734.80 | 16:09:18 | XLON |
| 657 | 735.00 | 16:09:19 | XLON |
| 779 | 735.20 | 16:09:31 | XLON |
| 700 | 735.20 | 16:09:51 | XLON |
| 260 | 735.00 | 16:09:52 | XLON |
| 414 | 735.00 | 16:09:52 | XLON |
| 731 | 735.00 | 16:09:52 | XLON |
| 1001 | 735.20 | 16:11:47 | XLON |
| 456 | 735.20 | 16:11:47 | XLON |
| 656 | 735.20 | 16:11:47 | XLON |
| 600 | 735.20 | 16:11:47 | XLON |
| 470 | 735.20 | 16:11:47 | XLON |
| 21 | 735.20 | 16:11:47 | XLON |
| 445 | 735.20 | 16:12:47 | XLON |
| 470 | 735.20 | 16:12:47 | XLON |
| 655 | 735.20 | 16:12:47 | XLON |
| 410 | 735.20 | 16:12:47 | XLON |
| 49 | 735.20 | 16:12:47 | XLON |
| 21 | 735.20 | 16:12:47 | XLON |
| 65 | 735.40 | 16:14:21 | XLON |
| 83 | 735.40 | 16:14:21 | XLON |
| 53 | 735.40 | 16:14:21 | XLON |
| 53 | 735.40 | 16:14:21 | XLON |
| 71 | 735.40 | 16:14:21 | XLON |
| 53 | 735.40 | 16:14:21 | XLON |
| 24 | 735.40 | 16:14:21 | XLON |
| 47 | 735.40 | 16:14:21 | XLON |
| 33 | 735.40 | 16:14:21 | XLON |
| 289 | 735.40 | 16:14:21 | XLON |
| 2337 | 735.40 | 16:15:30 | XLON |
| 163 | 735.40 | 16:15:30 | XLON |
| 2422 | 735.60 | 16:16:21 | XLON |
| 1371 | 735.60 | 16:16:21 | XLON |
| 54 | 735.60 | 16:16:21 | XLON |
| 759 | 735.60 | 16:16:29 | XLON |
| 550 | 735.40 | 16:17:19 | XLON |
| 23 | 735.40 | 16:17:19 | XLON |
| 150 | 735.40 | 16:17:19 | XLON |
| 216 | 735.40 | 16:17:31 | XLON |
| 765 | 735.40 | 16:17:31 | XLON |
| 588 | 735.40 | 16:17:31 | XLON |
| 278 | 735.40 | 16:18:31 | XLON |
| 588 | 735.40 | 16:18:31 | XLON |
| 23 | 735.40 | 16:18:31 | XLON |
| 55 | 735.40 | 16:18:31 | XLON |
| 410 | 735.40 | 16:18:31 | XLON |
| 982 | 735.40 | 16:18:31 | XLON |
| 60 | 735.40 | 16:18:55 | XLON |
| 723 | 735.80 | 16:19:03 | XLON |
| 689 | 736.20 | 16:19:21 | XLON |
| 615 | 736.00 | 16:19:21 | XLON |
| 53 | 736.00 | 16:19:22 | XLON |
| 705 | 736.00 | 16:19:22 | XLON |
| 696 | 736.00 | 16:20:05 | XLON |
| 1202 | 735.80 | 16:20:05 | XLON |
| 669 | 735.20 | 16:21:16 | XLON |
| 588 | 735.20 | 16:21:16 | XLON |
| 145 | 735.20 | 16:21:16 | XLON |
| 25 | 735.20 | 16:21:16 | XLON |
| 655 | 735.20 | 16:21:17 | XLON |
| 2717 | 735.20 | 16:22:17 | XLON |
| 452 | 735.20 | 16:22:51 | XLON |
| 93 | 735.20 | 16:22:51 | XLON |
| 77 | 735.20 | 16:22:51 | XLON |
| 42 | 735.20 | 16:22:51 | XLON |
| 35 | 735.20 | 16:22:51 | XLON |
| 588 | 735.20 | 16:22:51 | XLON |
| 410 | 735.20 | 16:22:51 | XLON |
| 2 | 735.20 | 16:22:51 | XLON |
| 35 | 735.20 | 16:22:51 | XLON |
| 588 | 735.20 | 16:22:51 | XLON |
| 990 | 735.20 | 16:22:51 | XLON |
| 588 | 735.20 | 16:22:51 | XLON |
| 57 | 735.20 | 16:22:51 | XLON |
| 414 | 735.20 | 16:23:00 | XLON |
| 87 | 735.20 | 16:23:00 | XLON |
| 81 | 735.20 | 16:23:15 | XLON |
| 25 | 735.20 | 16:23:15 | XLON |
| 85 | 735.20 | 16:23:15 | XLON |
| 85 | 735.20 | 16:23:15 | XLON |
| 85 | 735.20 | 16:23:30 | XLON |
| 824 | 735.20 | 16:23:30 | XLON |
| 60 | 735.20 | 16:23:45 | XLON |
| 53 | 735.20 | 16:23:45 | XLON |
| 322 | 735.20 | 16:23:45 | XLON |
| 588 | 735.40 | 16:23:56 | XLON |
| 76 | 735.40 | 16:24:11 | XLON |
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.