| | | | |
| 12 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 12 November 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 711.4917 pence per share: | |||
| | | | |
| Number of ordinary shares purchased: | | 500,000 | |
| Highest purchase price paid per share: | | 717.00p | |
| Lowest purchase price paid per share: | | 704.20p | |
| | | | |
| Following the above transaction, the Company has 867,125,722 ordinary shares in issue and holds 5,208,374 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 861,917,348 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 |
| 823 | 716.40 | 08:16:01 | XLON |
| 730 | 716.40 | 08:18:10 | XLON |
| 639 | 716.40 | 08:18:10 | XLON |
| 494 | 715.80 | 08:18:10 | XLON |
| 94 | 716.00 | 08:18:21 | XLON |
| 625 | 716.00 | 08:18:21 | XLON |
| 846 | 716.00 | 08:21:09 | XLON |
| 684 | 717.00 | 08:21:43 | XLON |
| 900 | 716.80 | 08:21:43 | XLON |
| 592 | 716.40 | 08:21:51 | XLON |
| 538 | 716.40 | 08:21:58 | XLON |
| 711 | 716.20 | 08:22:39 | XLON |
| 602 | 715.80 | 08:23:54 | XLON |
| 126 | 715.80 | 08:23:54 | XLON |
| 693 | 715.60 | 08:23:54 | XLON |
| 674 | 714.80 | 08:28:32 | XLON |
| 518 | 714.20 | 08:29:15 | XLON |
| 73 | 714.20 | 08:29:15 | XLON |
| 605 | 714.20 | 08:31:01 | XLON |
| 772 | 715.80 | 08:35:23 | XLON |
| 881 | 715.60 | 08:35:31 | XLON |
| 85 | 715.20 | 08:36:48 | XLON |
| 560 | 715.20 | 08:36:48 | XLON |
| 735 | 714.80 | 08:37:11 | XLON |
| 681 | 714.60 | 08:37:12 | XLON |
| 430 | 715.00 | 08:37:37 | XLON |
| 192 | 715.00 | 08:37:44 | XLON |
| 720 | 715.00 | 08:37:44 | XLON |
| 802 | 715.00 | 08:37:44 | XLON |
| 550 | 715.00 | 08:37:44 | XLON |
| 343 | 714.80 | 08:37:56 | XLON |
| 284 | 714.80 | 08:37:56 | XLON |
| 628 | 714.80 | 08:38:58 | XLON |
| 305 | 714.60 | 08:39:48 | XLON |
| 180 | 714.60 | 08:39:48 | XLON |
| 131 | 714.60 | 08:39:48 | XLON |
| 737 | 714.40 | 08:42:30 | XLON |
| 651 | 714.40 | 08:43:15 | XLON |
| 673 | 714.00 | 08:43:25 | XLON |
| 240 | 713.60 | 08:43:27 | XLON |
| 359 | 713.60 | 08:43:27 | XLON |
| 219 | 714.00 | 08:46:14 | XLON |
| 505 | 714.00 | 08:46:14 | XLON |
| 716 | 713.60 | 08:47:34 | XLON |
| 364 | 713.20 | 08:50:22 | XLON |
| 256 | 713.20 | 08:50:22 | XLON |
| 403 | 713.40 | 08:51:55 | XLON |
| 658 | 714.80 | 08:56:00 | XLON |
| 723 | 714.20 | 08:58:47 | XLON |
| 10 | 714.20 | 08:58:47 | XLON |
| 712 | 714.00 | 09:00:04 | XLON |
| 388 | 713.40 | 09:00:27 | XLON |
| 7 | 713.40 | 09:00:27 | XLON |
| 724 | 713.40 | 09:00:27 | XLON |
| 208 | 713.40 | 09:00:27 | XLON |
| 929 | 713.00 | 09:02:35 | XLON |
| 305 | 712.80 | 09:02:35 | XLON |
| 305 | 713.00 | 09:02:35 | XLON |
| 494 | 713.00 | 09:02:35 | XLON |
| 208 | 713.00 | 09:02:35 | XLON |
| 344 | 713.00 | 09:02:35 | XLON |
| 921 | 712.60 | 09:02:41 | XLON |
| 668 | 713.60 | 09:05:00 | XLON |
| 424 | 713.20 | 09:05:00 | XLON |
| 252 | 713.20 | 09:05:00 | XLON |
| 311 | 713.00 | 09:06:51 | XLON |
| 575 | 713.00 | 09:06:52 | XLON |
| 153 | 713.60 | 09:09:46 | XLON |
| 639 | 713.60 | 09:09:46 | XLON |
| 590 | 714.00 | 09:11:07 | XLON |
| 550 | 713.80 | 09:11:07 | XLON |
| 193 | 713.80 | 09:11:07 | XLON |
| 638 | 713.60 | 09:11:27 | XLON |
| 751 | 713.80 | 09:13:01 | XLON |
| 60 | 713.80 | 09:13:01 | XLON |
| 591 | 713.60 | 09:13:02 | XLON |
| 67 | 713.60 | 09:13:02 | XLON |
| 612 | 714.00 | 09:17:27 | XLON |
| 631 | 714.20 | 09:18:41 | XLON |
| 4 | 714.00 | 09:18:50 | XLON |
| 701 | 714.00 | 09:18:50 | XLON |
| 137 | 714.20 | 09:19:23 | XLON |
| 486 | 714.20 | 09:19:23 | XLON |
| 58 | 713.60 | 09:19:49 | XLON |
| 581 | 713.60 | 09:19:49 | XLON |
| 731 | 713.60 | 09:21:00 | XLON |
| 621 | 712.80 | 09:22:44 | XLON |
| 305 | 713.00 | 09:25:00 | XLON |
| 398 | 713.00 | 09:25:00 | XLON |
| 704 | 714.00 | 09:30:55 | XLON |
| 912 | 714.00 | 09:31:07 | XLON |
| 783 | 714.00 | 09:31:29 | XLON |
| 631 | 713.80 | 09:31:29 | XLON |
| 723 | 713.60 | 09:32:37 | XLON |
| 660 | 713.80 | 09:35:29 | XLON |
| 601 | 713.60 | 09:36:51 | XLON |
| 114 | 713.60 | 09:36:51 | XLON |
| 541 | 714.80 | 09:39:05 | XLON |
| 413 | 714.80 | 09:39:05 | XLON |
| 705 | 715.20 | 09:39:52 | XLON |
| 100000 | 715.00 | 09:40:11 | XLON |
| 641 | 715.20 | 09:40:19 | XLON |
| 609 | 715.00 | 09:41:07 | XLON |
| 147 | 716.00 | 09:44:49 | XLON |
| 611 | 716.20 | 09:45:00 | XLON |
| 690 | 716.40 | 09:45:06 | XLON |
| 318 | 716.20 | 09:45:06 | XLON |
| 282 | 716.20 | 09:45:06 | XLON |
| 384 | 716.40 | 09:45:16 | XLON |
| 532 | 716.40 | 09:45:47 | XLON |
| 647 | 716.80 | 09:45:59 | XLON |
| 615 | 716.60 | 09:45:59 | XLON |
| 661 | 716.40 | 09:48:22 | XLON |
| 985 | 716.20 | 09:48:36 | XLON |
| 527 | 716.00 | 09:48:45 | XLON |
| 125 | 716.00 | 09:48:55 | XLON |
| 152 | 716.00 | 09:48:55 | XLON |
| 476 | 716.00 | 09:48:55 | XLON |
| 445 | 715.60 | 09:49:06 | XLON |
| 161 | 715.60 | 09:49:06 | XLON |
| 586 | 715.20 | 09:52:00 | XLON |
| 146 | 715.20 | 09:52:00 | XLON |
| 716 | 714.80 | 09:52:35 | XLON |
| 645 | 714.60 | 09:53:39 | XLON |
| 292 | 714.60 | 09:54:25 | XLON |
| 370 | 714.60 | 09:54:25 | XLON |
| 642 | 714.40 | 09:55:40 | XLON |
| 619 | 715.20 | 09:58:50 | XLON |
| 879 | 715.20 | 09:58:50 | XLON |
| 218 | 715.20 | 09:58:50 | XLON |
| 478 | 715.20 | 09:58:50 | XLON |
| 670 | 715.80 | 09:59:29 | XLON |
| 207 | 715.80 | 09:59:29 | XLON |
| 8 | 715.80 | 09:59:29 | XLON |
| 2 | 715.80 | 09:59:29 | XLON |
| 458 | 715.80 | 09:59:29 | XLON |
| 648 | 715.60 | 10:00:21 | XLON |
| 512 | 715.40 | 10:01:18 | XLON |
| 184 | 715.40 | 10:01:18 | XLON |
| 297 | 715.40 | 10:01:24 | XLON |
| 416 | 715.40 | 10:01:24 | XLON |
| 373 | 715.20 | 10:01:26 | XLON |
| 302 | 715.20 | 10:01:26 | XLON |
| 714 | 714.40 | 10:02:59 | XLON |
| 717 | 714.20 | 10:03:00 | XLON |
| 599 | 714.40 | 10:04:07 | XLON |
| 172 | 714.20 | 10:04:29 | XLON |
| 423 | 714.20 | 10:04:29 | XLON |
| 447 | 713.60 | 10:05:40 | XLON |
| 149 | 713.60 | 10:05:40 | XLON |
| 684 | 713.40 | 10:06:38 | XLON |
| 601 | 713.00 | 10:08:55 | XLON |
| 50 | 713.00 | 10:08:55 | XLON |
| 456 | 713.00 | 10:09:20 | XLON |
| 49 | 713.00 | 10:09:20 | XLON |
| 203 | 713.00 | 10:09:20 | XLON |
| 209 | 712.80 | 10:10:35 | XLON |
| 735 | 714.20 | 10:12:19 | XLON |
| 183 | 714.00 | 10:12:19 | XLON |
| 552 | 714.00 | 10:12:19 | XLON |
| 151 | 713.80 | 10:12:50 | XLON |
| 305 | 713.80 | 10:12:50 | XLON |
| 264 | 713.80 | 10:12:50 | XLON |
| 999 | 713.80 | 10:13:14 | XLON |
| 250 | 713.60 | 10:13:56 | XLON |
| 459 | 713.60 | 10:13:56 | XLON |
| 2078 | 714.80 | 10:15:00 | XLON |
| 640 | 714.80 | 10:15:00 | XLON |
| 683 | 714.80 | 10:15:31 | XLON |
| 1254 | 714.40 | 10:15:31 | XLON |
| 25 | 714.40 | 10:16:15 | XLON |
| 1255 | 714.40 | 10:17:28 | XLON |
| 620 | 714.40 | 10:17:28 | XLON |
| 802 | 714.60 | 10:21:15 | XLON |
| 363 | 714.60 | 10:21:15 | XLON |
| 256 | 714.60 | 10:21:15 | XLON |
| 941 | 714.40 | 10:21:17 | XLON |
| 415 | 714.20 | 10:21:23 | XLON |
| 300 | 714.20 | 10:21:23 | XLON |
| 357 | 714.00 | 10:22:02 | XLON |
| 326 | 714.00 | 10:22:02 | XLON |
| 684 | 713.80 | 10:22:22 | XLON |
| 696 | 713.60 | 10:22:36 | XLON |
| 719 | 713.00 | 10:25:55 | XLON |
| 603 | 713.80 | 10:28:43 | XLON |
| 616 | 713.60 | 10:29:58 | XLON |
| 902 | 713.60 | 10:31:00 | XLON |
| 2 | 714.00 | 10:32:11 | XLON |
| 359 | 714.00 | 10:32:12 | XLON |
| 335 | 714.00 | 10:33:13 | XLON |
| 609 | 714.00 | 10:33:13 | XLON |
| 356 | 714.00 | 10:33:13 | XLON |
| 265 | 714.00 | 10:33:13 | XLON |
| 1020 | 713.80 | 10:33:55 | XLON |
| 720 | 713.80 | 10:37:08 | XLON |
| 666 | 713.60 | 10:37:08 | XLON |
| 732 | 713.40 | 10:37:08 | XLON |
| 694 | 713.00 | 10:38:32 | XLON |
| 711 | 713.40 | 10:38:33 | XLON |
| 605 | 713.20 | 10:38:33 | XLON |
| 630 | 713.60 | 10:38:33 | XLON |
| 721 | 713.20 | 10:38:33 | XLON |
| 732 | 713.00 | 10:38:33 | XLON |
| 592 | 714.20 | 10:38:34 | XLON |
| 1 | 714.20 | 10:38:34 | XLON |
| 157 | 714.20 | 10:38:34 | XLON |
| 1418 | 714.20 | 10:38:34 | XLON |
| 448 | 714.20 | 10:38:41 | XLON |
| 448 | 714.20 | 10:38:44 | XLON |
| 1 | 714.20 | 10:39:00 | XLON |
| 527 | 714.20 | 10:39:00 | XLON |
| 133 | 714.20 | 10:39:00 | XLON |
| 550 | 714.20 | 10:39:33 | XLON |
| 332 | 714.00 | 10:39:39 | XLON |
| 463 | 714.00 | 10:41:36 | XLON |
| 62 | 714.00 | 10:41:36 | XLON |
| 528 | 714.00 | 10:41:36 | XLON |
| 83 | 714.00 | 10:41:36 | XLON |
| 498 | 714.00 | 10:43:47 | XLON |
| 236 | 714.00 | 10:44:05 | XLON |
| 42 | 714.00 | 10:45:11 | XLON |
| 498 | 714.20 | 10:45:47 | XLON |
| 63 | 714.40 | 10:46:12 | XLON |
| 961 | 714.60 | 10:48:01 | XLON |
| 330 | 714.60 | 10:48:01 | XLON |
| 718 | 714.40 | 10:48:12 | XLON |
| 683 | 714.60 | 10:50:00 | XLON |
| 712 | 714.40 | 10:51:02 | XLON |
| 615 | 714.20 | 10:52:36 | XLON |
| 700 | 714.20 | 10:55:03 | XLON |
| 638 | 714.00 | 10:55:06 | XLON |
| 715 | 713.60 | 10:57:35 | XLON |
| 592 | 713.00 | 11:05:24 | XLON |
| 305 | 713.80 | 11:07:50 | XLON |
| 250 | 713.80 | 11:07:50 | XLON |
| 771 | 713.60 | 11:08:36 | XLON |
| 693 | 713.60 | 11:08:49 | XLON |
| 896 | 713.40 | 11:09:26 | XLON |
| 83 | 713.60 | 11:11:50 | XLON |
| 606 | 713.60 | 11:11:50 | XLON |
| 621 | 713.20 | 11:13:06 | XLON |
| 222 | 713.00 | 11:13:11 | XLON |
| 412 | 713.00 | 11:13:11 | XLON |
| 626 | 712.60 | 11:17:49 | XLON |
| 676 | 712.00 | 11:18:37 | XLON |
| 614 | 711.80 | 11:22:37 | XLON |
| 137 | 711.80 | 11:22:37 | XLON |
| 592 | 711.80 | 11:22:37 | XLON |
| 241 | 712.00 | 11:25:33 | XLON |
| 114 | 712.00 | 11:26:24 | XLON |
| 448 | 712.00 | 11:26:24 | XLON |
| 47 | 712.00 | 11:26:24 | XLON |
| 609 | 711.80 | 11:26:24 | XLON |
| 716 | 711.60 | 11:26:25 | XLON |
| 611 | 711.60 | 11:29:05 | XLON |
| 496 | 711.40 | 11:29:06 | XLON |
| 99 | 711.40 | 11:29:06 | XLON |
| 684 | 710.40 | 11:30:32 | XLON |
| 1262 | 711.20 | 11:31:31 | XLON |
| 618 | 711.20 | 11:31:31 | XLON |
| 305 | 711.00 | 11:31:31 | XLON |
| 243 | 711.00 | 11:31:31 | XLON |
| 725 | 711.20 | 11:31:31 | XLON |
| 621 | 711.00 | 11:31:31 | XLON |
| 958 | 711.20 | 11:31:34 | XLON |
| 610 | 711.40 | 11:31:44 | XLON |
| 658 | 712.00 | 11:32:08 | XLON |
| 658 | 711.80 | 11:32:08 | XLON |
| 936 | 711.60 | 11:32:19 | XLON |
| 134 | 711.60 | 11:32:29 | XLON |
| 591 | 711.60 | 11:33:29 | XLON |
| 574 | 711.80 | 11:37:32 | XLON |
| 88 | 711.80 | 11:37:32 | XLON |
| 10 | 711.80 | 11:37:32 | XLON |
| 604 | 711.60 | 11:39:28 | XLON |
| 536 | 711.40 | 11:40:52 | XLON |
| 480 | 711.60 | 11:41:13 | XLON |
| 142 | 711.60 | 11:41:41 | XLON |
| 676 | 711.20 | 11:44:49 | XLON |
| 596 | 711.00 | 11:45:13 | XLON |
| 657 | 710.80 | 11:46:36 | XLON |
| 630 | 710.60 | 11:48:30 | XLON |
| 622 | 711.20 | 11:49:41 | XLON |
| 1266 | 711.20 | 11:49:41 | XLON |
| 490 | 711.20 | 11:49:41 | XLON |
| 21 | 711.20 | 11:49:41 | XLON |
| 638 | 711.00 | 11:50:56 | XLON |
| 255 | 710.80 | 11:50:57 | XLON |
| 377 | 710.80 | 11:50:58 | XLON |
| 498 | 710.80 | 11:54:35 | XLON |
| 200 | 710.80 | 11:54:35 | XLON |
| 1459 | 711.40 | 11:57:30 | XLON |
| 671 | 711.40 | 11:57:30 | XLON |
| 760 | 711.20 | 11:57:40 | XLON |
| 343 | 711.00 | 11:57:44 | XLON |
| 320 | 711.00 | 11:57:44 | XLON |
| 703 | 710.80 | 11:58:00 | XLON |
| 682 | 710.00 | 11:59:59 | XLON |
| 731 | 709.80 | 12:00:00 | XLON |
| 679 | 710.60 | 12:04:14 | XLON |
| 19 | 710.60 | 12:04:14 | XLON |
| 704 | 710.40 | 12:06:33 | XLON |
| 600 | 710.40 | 12:06:33 | XLON |
| 51 | 710.40 | 12:06:33 | XLON |
| 603 | 710.60 | 12:11:42 | XLON |
| 842 | 710.60 | 12:12:14 | XLON |
| 693 | 710.60 | 12:12:14 | XLON |
| 644 | 710.40 | 12:12:50 | XLON |
| 691 | 710.20 | 12:12:51 | XLON |
| 51 | 711.20 | 12:18:40 | XLON |
| 6 | 711.20 | 12:18:40 | XLON |
| 4 | 711.20 | 12:18:40 | XLON |
| 149 | 711.20 | 12:18:41 | XLON |
| 501 | 711.20 | 12:18:44 | XLON |
| 340 | 711.20 | 12:19:00 | XLON |
| 1066 | 711.20 | 12:20:00 | XLON |
| 128 | 711.20 | 12:21:02 | XLON |
| 223 | 711.20 | 12:21:02 | XLON |
| 95 | 711.20 | 12:21:02 | XLON |
| 258 | 711.20 | 12:21:02 | XLON |
| 636 | 711.00 | 12:21:33 | XLON |
| 601 | 711.00 | 12:21:33 | XLON |
| 684 | 710.80 | 12:21:35 | XLON |
| 11 | 711.20 | 12:25:25 | XLON |
| 642 | 711.20 | 12:25:25 | XLON |
| 728 | 711.60 | 12:30:44 | XLON |
| 585 | 711.40 | 12:30:44 | XLON |
| 43 | 711.40 | 12:30:44 | XLON |
| 269 | 711.20 | 12:33:16 | XLON |
| 348 | 711.20 | 12:33:16 | XLON |
| 133 | 711.20 | 12:33:16 | XLON |
| 531 | 711.20 | 12:33:16 | XLON |
| 1002 | 711.40 | 12:37:17 | XLON |
| 693 | 711.20 | 12:37:20 | XLON |
| 188 | 711.20 | 12:37:20 | XLON |
| 96 | 711.40 | 12:37:20 | XLON |
| 250 | 711.40 | 12:37:20 | XLON |
| 325 | 711.20 | 12:37:33 | XLON |
| 630 | 711.60 | 12:43:21 | XLON |
| 21 | 711.60 | 12:43:21 | XLON |
| 743 | 711.80 | 12:45:00 | XLON |
| 703 | 711.80 | 12:45:00 | XLON |
| 650 | 711.60 | 12:46:01 | XLON |
| 502 | 711.60 | 12:46:01 | XLON |
| 68 | 711.80 | 12:46:14 | XLON |
| 550 | 711.80 | 12:46:14 | XLON |
| 1206 | 712.00 | 12:47:07 | XLON |
| 706 | 713.80 | 12:49:13 | XLON |
| 448 | 713.60 | 12:49:13 | XLON |
| 236 | 713.60 | 12:49:13 | XLON |
| 604 | 713.40 | 12:49:13 | XLON |
| 305 | 713.20 | 12:49:13 | XLON |
| 269 | 713.20 | 12:49:13 | XLON |
| 96 | 713.20 | 12:49:13 | XLON |
| 387 | 712.80 | 12:50:30 | XLON |
| 225 | 712.80 | 12:50:30 | XLON |
| 239 | 713.60 | 12:50:47 | XLON |
| 363 | 713.60 | 12:50:57 | XLON |
| 101 | 713.60 | 12:50:57 | XLON |
| 623 | 713.60 | 12:50:57 | XLON |
| 687 | 713.60 | 12:50:57 | XLON |
| 674 | 713.60 | 12:52:08 | XLON |
| 624 | 713.20 | 12:53:48 | XLON |
| 218 | 713.40 | 12:55:56 | XLON |
| 508 | 713.40 | 12:57:25 | XLON |
| 676 | 713.60 | 13:02:50 | XLON |
| 274 | 713.60 | 13:02:50 | XLON |
| 403 | 713.60 | 13:02:50 | XLON |
| 674 | 713.40 | 13:02:59 | XLON |
| 715 | 713.20 | 13:07:13 | XLON |
| 659 | 712.80 | 13:10:04 | XLON |
| 444 | 712.80 | 13:11:15 | XLON |
| 646 | 712.80 | 13:15:02 | XLON |
| 72 | 712.80 | 13:15:02 | XLON |
| 393 | 712.80 | 13:16:21 | XLON |
| 339 | 712.80 | 13:16:21 | XLON |
| 593 | 712.60 | 13:17:16 | XLON |
| 610 | 713.00 | 13:24:58 | XLON |
| 777 | 712.80 | 13:25:03 | XLON |
| 27 | 712.80 | 13:25:03 | XLON |
| 62 | 712.80 | 13:25:03 | XLON |
| 48 | 712.80 | 13:25:03 | XLON |
| 10 | 713.00 | 13:25:15 | XLON |
| 406 | 712.80 | 13:25:21 | XLON |
| 213 | 712.80 | 13:25:21 | XLON |
| 717 | 712.60 | 13:25:22 | XLON |
| 284 | 712.80 | 13:27:52 | XLON |
| 335 | 712.80 | 13:31:03 | XLON |
| 673 | 712.80 | 13:31:03 | XLON |
| 334 | 713.60 | 13:34:46 | XLON |
| 327 | 713.60 | 13:34:46 | XLON |
| 46 | 713.60 | 13:34:46 | XLON |
| 135 | 713.60 | 13:34:46 | XLON |
| 74 | 713.60 | 13:34:46 | XLON |
| 26 | 713.60 | 13:34:46 | XLON |
| 32 | 713.60 | 13:34:46 | XLON |
| 82 | 713.60 | 13:34:46 | XLON |
| 116 | 713.60 | 13:34:46 | XLON |
| 74 | 713.60 | 13:34:46 | XLON |
| 26 | 713.60 | 13:34:46 | XLON |
| 32 | 713.60 | 13:34:46 | XLON |
| 135 | 713.60 | 13:34:46 | XLON |
| 74 | 713.60 | 13:34:46 | XLON |
| 26 | 713.60 | 13:34:46 | XLON |
| 32 | 713.60 | 13:34:46 | XLON |
| 120 | 713.60 | 13:34:55 | XLON |
| 87 | 713.60 | 13:34:55 | XLON |
| 37 | 713.60 | 13:34:55 | XLON |
| 44 | 713.60 | 13:34:55 | XLON |
| 1156 | 713.60 | 13:36:47 | XLON |
| 37 | 713.20 | 13:38:11 | XLON |
| 715 | 713.40 | 13:38:27 | XLON |
| 56 | 713.60 | 13:40:05 | XLON |
| 305 | 713.60 | 13:40:05 | XLON |
| 488 | 713.60 | 13:40:05 | XLON |
| 940 | 713.20 | 13:42:15 | XLON |
| 780 | 713.00 | 13:42:24 | XLON |
| 634 | 713.20 | 13:43:09 | XLON |
| 366 | 713.00 | 13:45:25 | XLON |
| 411 | 713.00 | 13:45:25 | XLON |
| 971 | 712.80 | 13:46:14 | XLON |
| 471 | 712.80 | 13:47:47 | XLON |
| 228 | 712.80 | 13:47:47 | XLON |
| 729 | 712.60 | 13:47:52 | XLON |
| 716 | 712.40 | 13:52:16 | XLON |
| 5 | 712.40 | 13:52:16 | XLON |
| 474 | 712.00 | 13:52:16 | XLON |
| 238 | 712.00 | 13:52:16 | XLON |
| 700 | 712.20 | 13:54:56 | XLON |
| 663 | 711.80 | 13:54:58 | XLON |
| 3 | 711.80 | 13:55:00 | XLON |
| 648 | 711.60 | 13:58:51 | XLON |
| 233 | 711.40 | 13:58:57 | XLON |
| 484 | 711.40 | 13:58:57 | XLON |
| 619 | 711.20 | 13:59:35 | XLON |
| 681 | 711.80 | 14:14:45 | XLON |
| 61 | 711.80 | 14:14:45 | XLON |
| 27 | 711.80 | 14:15:05 | XLON |
| 792 | 712.80 | 14:16:30 | XLON |
| 856 | 712.60 | 14:16:30 | XLON |
| 687 | 712.60 | 14:17:24 | XLON |
| 1037 | 712.40 | 14:17:24 | XLON |
| 693 | 712.20 | 14:17:39 | XLON |
| 622 | 712.00 | 14:17:40 | XLON |
| 493 | 711.80 | 14:17:54 | XLON |
| 226 | 711.80 | 14:17:55 | XLON |
| 735 | 712.00 | 14:19:58 | XLON |
| 81 | 712.00 | 14:19:58 | XLON |
| 143 | 712.00 | 14:19:58 | XLON |
| 51 | 712.00 | 14:19:58 | XLON |
| 61 | 712.00 | 14:19:58 | XLON |
| 250 | 712.00 | 14:19:58 | XLON |
| 1452 | 712.60 | 14:23:10 | XLON |
| 551 | 712.60 | 14:23:10 | XLON |
| 611 | 712.40 | 14:23:47 | XLON |
| 710 | 712.40 | 14:23:47 | XLON |
| 888 | 712.20 | 14:23:48 | XLON |
| 43 | 712.00 | 14:23:48 | XLON |
| 574 | 712.00 | 14:24:04 | XLON |
| 159 | 711.60 | 14:24:35 | XLON |
| 544 | 711.60 | 14:24:35 | XLON |
| 673 | 711.80 | 14:26:41 | XLON |
| 662 | 711.60 | 14:26:45 | XLON |
| 700 | 711.40 | 14:27:44 | XLON |
| 138 | 712.00 | 14:29:25 | XLON |
| 700 | 711.80 | 14:29:33 | XLON |
| 678 | 711.80 | 14:29:33 | XLON |
| 526 | 711.60 | 14:29:33 | XLON |
| 27 | 711.60 | 14:29:33 | XLON |
| 183 | 711.60 | 14:29:33 | XLON |
| 252 | 711.60 | 14:29:33 | XLON |
| 684 | 711.40 | 14:29:34 | XLON |
| 593 | 711.40 | 14:30:27 | XLON |
| 733 | 711.20 | 14:30:33 | XLON |
| 712 | 711.60 | 14:31:50 | XLON |
| 220 | 711.40 | 14:31:50 | XLON |
| 255 | 711.40 | 14:31:50 | XLON |
| 190 | 711.40 | 14:31:50 | XLON |
| 100 | 711.40 | 14:32:50 | XLON |
| 702 | 711.40 | 14:32:50 | XLON |
| 206 | 712.20 | 14:36:58 | XLON |
| 1915 | 712.20 | 14:36:58 | XLON |
| 784 | 712.20 | 14:36:58 | XLON |
| 208 | 712.20 | 14:36:58 | XLON |
| 730 | 713.40 | 14:39:16 | XLON |
| 621 | 713.40 | 14:39:25 | XLON |
| 739 | 713.20 | 14:39:28 | XLON |
| 714 | 713.00 | 14:39:29 | XLON |
| 465 | 713.00 | 14:39:29 | XLON |
| 140 | 713.00 | 14:39:29 | XLON |
| 242 | 713.00 | 14:39:29 | XLON |
| 465 | 712.80 | 14:39:29 | XLON |
| 168 | 712.80 | 14:39:29 | XLON |
| 693 | 712.60 | 14:40:50 | XLON |
| 605 | 712.60 | 14:41:38 | XLON |
| 38 | 712.60 | 14:43:36 | XLON |
| 93 | 712.80 | 14:43:49 | XLON |
| 89 | 712.80 | 14:43:49 | XLON |
| 96 | 712.80 | 14:43:49 | XLON |
| 86 | 712.80 | 14:43:49 | XLON |
| 81 | 712.80 | 14:43:49 | XLON |
| 100 | 712.80 | 14:43:49 | XLON |
| 330 | 712.80 | 14:43:52 | XLON |
| 270 | 712.80 | 14:43:52 | XLON |
| 155 | 712.80 | 14:44:19 | XLON |
| 910 | 712.80 | 14:44:53 | XLON |
| 529 | 712.80 | 14:44:53 | XLON |
| 204 | 712.80 | 14:44:53 | XLON |
| 7 | 713.20 | 14:46:25 | XLON |
| 882 | 713.00 | 14:46:27 | XLON |
| 465 | 713.20 | 14:46:27 | XLON |
| 141 | 713.20 | 14:46:27 | XLON |
| 26 | 713.20 | 14:46:27 | XLON |
| 218 | 713.00 | 14:46:27 | XLON |
| 693 | 713.00 | 14:46:27 | XLON |
| 615 | 712.40 | 14:47:55 | XLON |
| 618 | 712.00 | 14:48:05 | XLON |
| 721 | 712.00 | 14:49:42 | XLON |
| 187 | 711.80 | 14:50:14 | XLON |
| 540 | 711.80 | 14:50:14 | XLON |
| 718 | 710.60 | 14:51:51 | XLON |
| 227 | 710.20 | 14:53:00 | XLON |
| 463 | 710.20 | 14:53:00 | XLON |
| 673 | 710.20 | 14:54:12 | XLON |
| 600 | 710.20 | 14:55:14 | XLON |
| 735 | 711.00 | 14:57:10 | XLON |
| 794 | 711.20 | 14:57:39 | XLON |
| 1303 | 711.40 | 14:58:39 | XLON |
| 142 | 711.40 | 14:58:39 | XLON |
| 853 | 711.40 | 14:58:39 | XLON |
| 13 | 711.40 | 14:58:39 | XLON |
| 914 | 711.20 | 14:58:43 | XLON |
| 550 | 711.00 | 14:58:44 | XLON |
| 241 | 711.00 | 14:58:44 | XLON |
| 786 | 711.00 | 14:58:44 | XLON |
| 749 | 711.00 | 15:00:23 | XLON |
| 618 | 710.60 | 15:00:30 | XLON |
| 687 | 710.60 | 15:00:30 | XLON |
| 465 | 710.60 | 15:00:30 | XLON |
| 190 | 710.60 | 15:00:30 | XLON |
| 72 | 710.60 | 15:00:30 | XLON |
| 708 | 710.20 | 15:00:32 | XLON |
| 503 | 710.00 | 15:04:30 | XLON |
| 255 | 710.00 | 15:04:30 | XLON |
| 357 | 710.00 | 15:04:30 | XLON |
| 784 | 709.80 | 15:04:30 | XLON |
| 217 | 710.00 | 15:04:30 | XLON |
| 176 | 710.00 | 15:04:30 | XLON |
| 208 | 710.00 | 15:04:30 | XLON |
| 4 | 710.00 | 15:04:30 | XLON |
| 860 | 709.60 | 15:06:02 | XLON |
| 855 | 709.40 | 15:07:00 | XLON |
| 465 | 709.20 | 15:07:00 | XLON |
| 315 | 709.20 | 15:07:00 | XLON |
| 836 | 709.00 | 15:07:03 | XLON |
| 556 | 709.00 | 15:09:03 | XLON |
| 335 | 709.00 | 15:09:03 | XLON |
| 23 | 709.00 | 15:09:19 | XLON |
| 705 | 709.00 | 15:09:19 | XLON |
| 826 | 708.80 | 15:09:39 | XLON |
| 977 | 708.60 | 15:09:43 | XLON |
| 407 | 708.40 | 15:09:54 | XLON |
| 433 | 708.40 | 15:09:54 | XLON |
| 641 | 708.20 | 15:10:30 | XLON |
| 53 | 707.80 | 15:12:26 | XLON |
| 1480 | 708.20 | 15:13:15 | XLON |
| 641 | 708.20 | 15:13:20 | XLON |
| 600 | 708.00 | 15:14:19 | XLON |
| 126 | 708.00 | 15:14:19 | XLON |
| 1036 | 708.20 | 15:15:06 | XLON |
| 802 | 708.00 | 15:15:14 | XLON |
| 681 | 708.00 | 15:15:14 | XLON |
| 550 | 707.80 | 15:16:37 | XLON |
| 693 | 707.60 | 15:16:42 | XLON |
| 634 | 707.60 | 15:16:42 | XLON |
| 771 | 707.40 | 15:18:03 | XLON |
| 620 | 707.40 | 15:18:03 | XLON |
| 870 | 707.20 | 15:18:10 | XLON |
| 699 | 707.00 | 15:19:26 | XLON |
| 658 | 707.00 | 15:19:26 | XLON |
| 1025 | 707.00 | 15:20:00 | XLON |
| 117 | 707.20 | 15:21:25 | XLON |
| 241 | 707.20 | 15:21:25 | XLON |
| 465 | 707.20 | 15:21:25 | XLON |
| 117 | 707.20 | 15:21:25 | XLON |
| 105 | 707.20 | 15:21:25 | XLON |
| 677 | 707.00 | 15:21:49 | XLON |
| 648 | 707.00 | 15:21:49 | XLON |
| 824 | 706.80 | 15:22:50 | XLON |
| 308 | 706.60 | 15:22:50 | XLON |
| 572 | 706.60 | 15:22:50 | XLON |
| 473 | 706.20 | 15:23:01 | XLON |
| 216 | 706.20 | 15:23:01 | XLON |
| 616 | 705.40 | 15:23:22 | XLON |
| 983 | 706.40 | 15:26:15 | XLON |
| 1067 | 706.40 | 15:26:15 | XLON |
| 364 | 706.40 | 15:26:15 | XLON |
| 699 | 706.40 | 15:26:15 | XLON |
| 1035 | 707.20 | 15:28:05 | XLON |
| 764 | 707.60 | 15:29:20 | XLON |
| 253 | 707.60 | 15:29:22 | XLON |
| 624 | 707.40 | 15:29:35 | XLON |
| 612 | 707.40 | 15:29:35 | XLON |
| 465 | 707.40 | 15:29:35 | XLON |
| 257 | 707.40 | 15:29:35 | XLON |
| 612 | 707.20 | 15:29:35 | XLON |
| 770 | 707.00 | 15:29:58 | XLON |
| 599 | 707.00 | 15:31:33 | XLON |
| 717 | 707.00 | 15:31:33 | XLON |
| 725 | 706.80 | 15:31:55 | XLON |
| 680 | 706.80 | 15:32:24 | XLON |
| 1694 | 707.20 | 15:34:02 | XLON |
| 1609 | 707.20 | 15:34:02 | XLON |
| 837 | 707.00 | 15:34:12 | XLON |
| 15 | 708.00 | 15:35:26 | XLON |
| 1166 | 708.00 | 15:35:26 | XLON |
| 465 | 708.00 | 15:35:26 | XLON |
| 729 | 708.00 | 15:36:03 | XLON |
| 576 | 708.00 | 15:37:03 | XLON |
| 310 | 708.00 | 15:37:03 | XLON |
| 37 | 707.80 | 15:37:24 | XLON |
| 342 | 707.80 | 15:37:34 | XLON |
| 297 | 707.80 | 15:37:34 | XLON |
| 1057 | 707.60 | 15:37:34 | XLON |
| 550 | 707.60 | 15:37:34 | XLON |
| 130 | 707.80 | 15:37:34 | XLON |
| 718 | 707.20 | 15:38:10 | XLON |
| 636 | 707.00 | 15:38:49 | XLON |
| 683 | 706.80 | 15:39:43 | XLON |
| 1281 | 706.80 | 15:41:29 | XLON |
| 433 | 706.80 | 15:41:54 | XLON |
| 269 | 706.80 | 15:41:55 | XLON |
| 667 | 706.60 | 15:41:56 | XLON |
| 730 | 706.60 | 15:41:56 | XLON |
| 617 | 706.40 | 15:41:56 | XLON |
| 634 | 707.00 | 15:44:05 | XLON |
| 14 | 707.00 | 15:44:15 | XLON |
| 744 | 707.00 | 15:44:41 | XLON |
| 308 | 707.00 | 15:44:41 | XLON |
| 442 | 707.00 | 15:44:41 | XLON |
| 1100 | 706.60 | 15:44:58 | XLON |
| 694 | 706.60 | 15:45:42 | XLON |
| 875 | 706.40 | 15:45:56 | XLON |
| 335 | 707.20 | 15:47:15 | XLON |
| 655 | 707.00 | 15:47:23 | XLON |
| 100 | 707.00 | 15:47:23 | XLON |
| 590 | 707.00 | 15:47:23 | XLON |
| 197 | 707.00 | 15:47:23 | XLON |
| 614 | 707.00 | 15:47:23 | XLON |
| 465 | 707.20 | 15:49:50 | XLON |
| 280 | 707.20 | 15:49:50 | XLON |
| 33 | 707.20 | 15:49:50 | XLON |
| 971 | 707.20 | 15:49:50 | XLON |
| 659 | 707.00 | 15:50:03 | XLON |
| 832 | 706.80 | 15:50:03 | XLON |
| 930 | 706.80 | 15:51:27 | XLON |
| 1432 | 706.60 | 15:52:18 | XLON |
| 494 | 706.60 | 15:52:18 | XLON |
| 144 | 706.60 | 15:52:18 | XLON |
| 171 | 706.80 | 15:53:20 | XLON |
| 44 | 706.80 | 15:53:20 | XLON |
| 26 | 706.80 | 15:53:20 | XLON |
| 494 | 706.80 | 15:53:20 | XLON |
| 250 | 706.80 | 15:53:20 | XLON |
| 896 | 706.80 | 15:53:20 | XLON |
| 639 | 706.60 | 15:53:20 | XLON |
| 708 | 706.20 | 15:53:36 | XLON |
| 43 | 706.00 | 15:53:49 | XLON |
| 707 | 706.00 | 15:53:49 | XLON |
| 627 | 706.00 | 15:53:49 | XLON |
| 43 | 706.20 | 15:55:30 | XLON |
| 494 | 706.20 | 15:55:30 | XLON |
| 42 | 706.20 | 15:55:36 | XLON |
| 1343 | 706.20 | 15:56:28 | XLON |
| 494 | 706.20 | 15:56:28 | XLON |
| 305 | 706.20 | 15:56:28 | XLON |
| 488 | 706.20 | 15:56:28 | XLON |
| 658 | 706.00 | 15:57:12 | XLON |
| 1051 | 705.80 | 15:57:12 | XLON |
| 701 | 705.40 | 15:57:12 | XLON |
| 494 | 705.00 | 15:57:26 | XLON |
| 194 | 705.00 | 15:57:26 | XLON |
| 1023 | 704.80 | 15:58:35 | XLON |
| 711 | 705.40 | 16:00:00 | XLON |
| 682 | 705.40 | 16:00:00 | XLON |
| 494 | 705.40 | 16:00:00 | XLON |
| 666 | 705.40 | 16:00:00 | XLON |
| 494 | 705.20 | 16:00:00 | XLON |
| 84 | 705.20 | 16:00:00 | XLON |
| 270 | 705.20 | 16:00:00 | XLON |
| 727 | 704.80 | 16:00:39 | XLON |
| 741 | 704.60 | 16:01:03 | XLON |
| 386 | 704.40 | 16:01:03 | XLON |
| 443 | 704.40 | 16:01:03 | XLON |
| 1276 | 704.60 | 16:02:44 | XLON |
| 778 | 704.60 | 16:03:45 | XLON |
| 1791 | 704.60 | 16:05:00 | XLON |
| 1720 | 704.60 | 16:05:00 | XLON |
| 676 | 704.60 | 16:05:00 | XLON |
| 860 | 704.60 | 16:05:18 | XLON |
| 359 | 704.80 | 16:05:44 | XLON |
| 1304 | 705.00 | 16:05:50 | XLON |
| 316 | 705.00 | 16:05:50 | XLON |
| 678 | 705.00 | 16:05:50 | XLON |
| 1805 | 704.60 | 16:06:51 | XLON |
| 18 | 705.00 | 16:07:25 | XLON |
| 4 | 705.00 | 16:07:25 | XLON |
| 184 | 705.00 | 16:07:25 | XLON |
| 1062 | 705.00 | 16:07:25 | XLON |
| 708 | 706.20 | 16:07:56 | XLON |
| 750 | 706.00 | 16:08:12 | XLON |
| 155 | 706.20 | 16:08:16 | XLON |
| 566 | 706.20 | 16:08:16 | XLON |
| 730 | 706.00 | 16:08:20 | XLON |
| 617 | 706.00 | 16:08:52 | XLON |
| 631 | 706.00 | 16:08:53 | XLON |
| 632 | 705.80 | 16:09:28 | XLON |
| 86 | 705.80 | 16:09:28 | XLON |
| 716 | 705.80 | 16:09:28 | XLON |
| 44 | 706.00 | 16:09:40 | XLON |
| 52 | 706.00 | 16:09:40 | XLON |
| 850 | 705.80 | 16:09:50 | XLON |
| 649 | 705.80 | 16:09:50 | XLON |
| 617 | 705.80 | 16:09:50 | XLON |
| 119 | 706.00 | 16:09:50 | XLON |
| 1211 | 705.60 | 16:11:16 | XLON |
| 370 | 705.60 | 16:11:16 | XLON |
| 647 | 705.40 | 16:11:18 | XLON |
| 658 | 705.40 | 16:11:18 | XLON |
| 729 | 705.20 | 16:11:25 | XLON |
| 642 | 705.20 | 16:12:18 | XLON |
| 1211 | 705.20 | 16:13:18 | XLON |
| 770 | 705.20 | 16:13:18 | XLON |
| 683 | 705.20 | 16:13:20 | XLON |
| 1120 | 705.00 | 16:13:25 | XLON |
| 393 | 705.20 | 16:14:52 | XLON |
| 243 | 705.20 | 16:14:52 | XLON |
| 979 | 705.20 | 16:14:52 | XLON |
| 591 | 705.20 | 16:15:05 | XLON |
| 1355 | 705.20 | 16:15:58 | XLON |
| 497 | 705.20 | 16:15:58 | XLON |
| 651 | 705.20 | 16:16:03 | XLON |
| 239 | 705.20 | 16:16:03 | XLON |
| 426 | 705.20 | 16:16:03 | XLON |
| 707 | 705.60 | 16:17:15 | XLON |
| 303 | 705.60 | 16:17:15 | XLON |
| 617 | 705.60 | 16:17:15 | XLON |
| 410 | 705.60 | 16:17:15 | XLON |
| 124 | 705.60 | 16:17:15 | XLON |
| 1909 | 705.80 | 16:19:06 | XLON |
| 2230 | 705.80 | 16:19:06 | XLON |
| 632 | 705.80 | 16:19:06 | XLON |
| 744 | 705.60 | 16:19:07 | XLON |
| 667 | 705.20 | 16:19:22 | XLON |
| 176 | 705.00 | 16:19:26 | XLON |
| 447 | 705.00 | 16:19:26 | XLON |
| 663 | 704.80 | 16:20:00 | XLON |
| 615 | 704.60 | 16:20:01 | XLON |
| 240 | 704.60 | 16:20:01 | XLON |
| 1029 | 704.40 | 16:20:50 | XLON |
| 617 | 704.40 | 16:20:51 | XLON |
| 179 | 704.40 | 16:20:51 | XLON |
| 440 | 704.20 | 16:20:54 | XLON |
| 316 | 704.20 | 16:20:54 | XLON |
| 868 | 704.60 | 16:21:48 | XLON |
| 724 | 704.60 | 16:22:00 | XLON |
| 10 | 704.60 | 16:22:00 | XLON |
| 704 | 704.60 | 16:22:00 | XLON |
| 672 | 704.40 | 16:22:16 | XLON |
| 610 | 704.40 | 16:22:16 | XLON |
| 549 | 704.20 | 16:22:17 | XLON |
| 156 | 704.20 | 16:22:17 | XLON |
| 305 | 704.60 | 16:23:23 | XLON |
| 617 | 704.60 | 16:23:23 | XLON |
| 305 | 704.60 | 16:23:23 | XLON |
| 617 | 704.60 | 16:23:23 | XLON |
| 22 | 704.60 | 16:23:23 | XLON |
| 305 | 704.60 | 16:23:23 | XLON |
| 305 | 704.60 | 16:23:23 | XLON |
| 1355 | 704.60 | 16:23:23 | XLON |
| 150 | 704.60 | 16:23:23 | XLON |
| 883 | 704.40 | 16:23:38 | XLON |
| 1504 | 704.20 | 16:24:07 | XLON |
| 617 | 704.20 | 16:24:22 | XLON |
| 119 | 704.20 | 16:24:22 | XLON |
| 163 | 704.20 | 16:24:38 | XLON |
| 58 | 704.20 | 16:24:38 | XLON |
| 70 | 704.20 | 16:24:38 | XLON |
| 32 | 704.20 | 16:24:38 | 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.