| | | | |
| 13 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 13 November 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 701.2019 pence per share: | |||
| | | | |
| Number of ordinary shares purchased: | | 540,000 | |
| Highest purchase price paid per share: | | 708.40p | |
| Lowest purchase price paid per share: | | 691.00p | |
| | | | |
| Following the above transaction, the Company has 866,585,722 ordinary shares in issue and holds 5,207,112 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 861,378,610 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 |
| 147 | 701.00 | 08:12:46 | XLON |
| 867 | 701.60 | 08:13:26 | XLON |
| 733 | 701.60 | 08:13:26 | XLON |
| 19 | 701.80 | 08:13:26 | XLON |
| 602 | 701.80 | 08:13:26 | XLON |
| 2262 | 704.60 | 08:15:12 | XLON |
| 1424 | 705.40 | 08:15:12 | XLON |
| 627 | 705.00 | 08:15:13 | XLON |
| 860 | 705.40 | 08:15:23 | XLON |
| 632 | 705.20 | 08:15:29 | XLON |
| 616 | 705.20 | 08:15:29 | XLON |
| 698 | 704.60 | 08:15:29 | XLON |
| 686 | 704.80 | 08:17:53 | XLON |
| 139 | 705.40 | 08:20:11 | XLON |
| 1103 | 706.00 | 08:20:26 | XLON |
| 376 | 706.00 | 08:20:26 | XLON |
| 619 | 705.80 | 08:20:26 | XLON |
| 606 | 706.40 | 08:21:57 | XLON |
| 683 | 706.40 | 08:21:57 | XLON |
| 657 | 706.40 | 08:23:11 | XLON |
| 719 | 706.40 | 08:26:18 | XLON |
| 703 | 706.40 | 08:26:18 | XLON |
| 623 | 707.20 | 08:28:30 | XLON |
| 600 | 707.20 | 08:28:30 | XLON |
| 654 | 706.80 | 08:28:30 | XLON |
| 611 | 706.40 | 08:28:30 | XLON |
| 611 | 706.20 | 08:28:30 | XLON |
| 658 | 705.60 | 08:28:30 | XLON |
| 601 | 705.40 | 08:28:31 | XLON |
| 963 | 705.80 | 08:31:16 | XLON |
| 729 | 705.60 | 08:31:16 | XLON |
| 299 | 705.60 | 08:31:16 | XLON |
| 638 | 706.20 | 08:33:36 | XLON |
| 701 | 706.00 | 08:33:36 | XLON |
| 146 | 705.80 | 08:37:08 | XLON |
| 745 | 705.80 | 08:37:08 | XLON |
| 682 | 705.80 | 08:37:08 | XLON |
| 637 | 706.40 | 08:40:16 | XLON |
| 827 | 706.20 | 08:40:16 | XLON |
| 418 | 707.00 | 08:43:05 | XLON |
| 250 | 707.00 | 08:43:05 | XLON |
| 711 | 707.60 | 08:43:32 | XLON |
| 717 | 707.40 | 08:43:32 | XLON |
| 723 | 707.20 | 08:44:20 | XLON |
| 714 | 706.60 | 08:44:21 | XLON |
| 681 | 707.20 | 08:47:17 | XLON |
| 833 | 707.00 | 08:47:31 | XLON |
| 937 | 706.80 | 08:47:31 | XLON |
| 334 | 706.60 | 08:47:36 | XLON |
| 543 | 706.60 | 08:47:36 | XLON |
| 100000 | 707.00 | 08:48:32 | XLON |
| 675 | 707.00 | 08:48:40 | XLON |
| 755 | 706.80 | 08:51:05 | XLON |
| 689 | 706.60 | 08:52:09 | XLON |
| 194 | 707.20 | 08:56:26 | XLON |
| 819 | 707.20 | 08:56:27 | XLON |
| 617 | 707.00 | 08:56:29 | XLON |
| 284 | 707.00 | 08:58:00 | XLON |
| 458 | 707.00 | 08:58:00 | XLON |
| 622 | 706.80 | 08:58:41 | XLON |
| 819 | 706.40 | 08:58:41 | XLON |
| 605 | 706.00 | 08:58:41 | XLON |
| 701 | 705.60 | 08:59:54 | XLON |
| 1158 | 706.20 | 09:09:40 | XLON |
| 837 | 706.20 | 09:09:40 | XLON |
| 1404 | 706.20 | 09:09:40 | XLON |
| 26 | 706.20 | 09:10:00 | XLON |
| 641 | 706.20 | 09:11:04 | XLON |
| 603 | 706.20 | 09:11:04 | XLON |
| 578 | 706.20 | 09:11:04 | XLON |
| 625 | 706.20 | 09:13:44 | XLON |
| 664 | 706.20 | 09:13:44 | XLON |
| 739 | 705.80 | 09:17:19 | XLON |
| 670 | 705.80 | 09:17:19 | XLON |
| 635 | 705.80 | 09:17:19 | XLON |
| 667 | 705.80 | 09:17:19 | XLON |
| 694 | 705.40 | 09:17:48 | XLON |
| 634 | 704.80 | 09:19:00 | XLON |
| 1027 | 705.00 | 09:21:01 | XLON |
| 760 | 705.00 | 09:21:01 | XLON |
| 646 | 706.20 | 09:21:50 | XLON |
| 646 | 705.80 | 09:22:14 | XLON |
| 730 | 705.40 | 09:22:26 | XLON |
| 609 | 705.40 | 09:25:06 | XLON |
| 707 | 705.20 | 09:25:06 | XLON |
| 585 | 705.20 | 09:29:19 | XLON |
| 305 | 705.60 | 09:35:06 | XLON |
| 373 | 705.60 | 09:35:06 | XLON |
| 550 | 705.60 | 09:35:06 | XLON |
| 619 | 705.40 | 09:35:33 | XLON |
| 695 | 704.80 | 09:36:05 | XLON |
| 645 | 704.40 | 09:38:43 | XLON |
| 595 | 704.60 | 09:44:20 | XLON |
| 647 | 705.80 | 09:48:47 | XLON |
| 703 | 706.00 | 09:50:54 | XLON |
| 533 | 706.00 | 09:54:45 | XLON |
| 179 | 706.00 | 09:54:45 | XLON |
| 596 | 707.40 | 09:57:54 | XLON |
| 64 | 707.40 | 09:57:54 | XLON |
| 620 | 707.40 | 09:57:54 | XLON |
| 673 | 707.60 | 10:00:54 | XLON |
| 599 | 707.40 | 10:00:54 | XLON |
| 262 | 707.40 | 10:00:54 | XLON |
| 620 | 706.80 | 10:01:01 | XLON |
| 647 | 706.80 | 10:01:39 | XLON |
| 626 | 706.60 | 10:04:21 | XLON |
| 555 | 706.80 | 10:08:05 | XLON |
| 31 | 706.80 | 10:08:05 | XLON |
| 123 | 706.80 | 10:08:05 | XLON |
| 642 | 706.60 | 10:08:05 | XLON |
| 558 | 706.40 | 10:08:43 | XLON |
| 657 | 707.40 | 10:13:16 | XLON |
| 731 | 707.00 | 10:13:16 | XLON |
| 663 | 707.20 | 10:13:16 | XLON |
| 793 | 707.00 | 10:13:16 | XLON |
| 623 | 707.00 | 10:13:17 | XLON |
| 637 | 707.00 | 10:13:17 | XLON |
| 733 | 708.40 | 10:13:27 | XLON |
| 512 | 708.00 | 10:13:27 | XLON |
| 285 | 708.00 | 10:13:28 | XLON |
| 630 | 707.80 | 10:13:28 | XLON |
| 600 | 708.20 | 10:14:13 | XLON |
| 677 | 708.00 | 10:14:14 | XLON |
| 607 | 707.80 | 10:14:14 | XLON |
| 599 | 707.60 | 10:14:14 | XLON |
| 708 | 707.40 | 10:15:15 | XLON |
| 666 | 707.40 | 10:15:50 | XLON |
| 666 | 707.20 | 10:15:53 | XLON |
| 752 | 707.00 | 10:15:53 | XLON |
| 440 | 707.00 | 10:17:13 | XLON |
| 631 | 707.20 | 10:17:19 | XLON |
| 480 | 707.00 | 10:17:19 | XLON |
| 710 | 706.60 | 10:17:34 | XLON |
| 701 | 706.00 | 10:17:46 | XLON |
| 468 | 705.20 | 10:18:03 | XLON |
| 591 | 706.20 | 10:19:20 | XLON |
| 658 | 705.60 | 10:19:26 | XLON |
| 29 | 705.60 | 10:19:26 | XLON |
| 683 | 705.20 | 10:19:42 | XLON |
| 28 | 706.20 | 10:24:57 | XLON |
| 760 | 706.20 | 10:25:17 | XLON |
| 618 | 705.80 | 10:25:17 | XLON |
| 339 | 705.40 | 10:25:17 | XLON |
| 487 | 705.40 | 10:25:38 | XLON |
| 511 | 705.40 | 10:25:38 | XLON |
| 221 | 705.40 | 10:25:38 | XLON |
| 728 | 705.40 | 10:27:12 | XLON |
| 733 | 705.20 | 10:28:02 | XLON |
| 677 | 704.80 | 10:28:10 | XLON |
| 3974 | 704.40 | 10:43:03 | XLON |
| 718 | 704.40 | 10:43:03 | XLON |
| 12 | 704.00 | 10:43:31 | XLON |
| 792 | 704.00 | 10:43:31 | XLON |
| 728 | 703.80 | 10:44:30 | XLON |
| 684 | 703.40 | 10:44:30 | XLON |
| 702 | 703.20 | 10:44:36 | XLON |
| 664 | 702.60 | 10:47:25 | XLON |
| 645 | 702.00 | 10:48:52 | XLON |
| 702 | 702.40 | 10:51:14 | XLON |
| 623 | 702.40 | 10:51:14 | XLON |
| 727 | 702.20 | 10:51:25 | XLON |
| 489 | 702.40 | 10:53:10 | XLON |
| 5 | 702.40 | 10:53:10 | XLON |
| 635 | 702.40 | 10:53:14 | XLON |
| 125 | 702.40 | 10:53:14 | XLON |
| 1198 | 703.40 | 10:58:53 | XLON |
| 616 | 703.80 | 10:59:35 | XLON |
| 103 | 703.80 | 10:59:35 | XLON |
| 657 | 703.80 | 10:59:35 | XLON |
| 657 | 703.60 | 11:00:00 | XLON |
| 50000 | 703.50 | 11:01:55 | XLON |
| 1133 | 704.00 | 11:03:49 | XLON |
| 69 | 704.00 | 11:03:50 | XLON |
| 549 | 703.80 | 11:04:54 | XLON |
| 123 | 703.80 | 11:05:05 | XLON |
| 625 | 703.80 | 11:05:05 | XLON |
| 639 | 703.60 | 11:05:17 | XLON |
| 415 | 702.80 | 11:07:06 | XLON |
| 40 | 702.80 | 11:07:06 | XLON |
| 165 | 702.80 | 11:07:06 | XLON |
| 107 | 703.00 | 11:08:43 | XLON |
| 566 | 703.00 | 11:08:43 | XLON |
| 607 | 702.60 | 11:10:21 | XLON |
| 690 | 702.60 | 11:15:40 | XLON |
| 627 | 702.60 | 11:15:40 | XLON |
| 651 | 702.40 | 11:16:51 | XLON |
| 711 | 702.20 | 11:16:56 | XLON |
| 657 | 702.60 | 11:17:10 | XLON |
| 673 | 702.20 | 11:17:18 | XLON |
| 657 | 702.20 | 11:17:18 | XLON |
| 689 | 701.80 | 11:17:21 | XLON |
| 625 | 701.60 | 11:17:51 | XLON |
| 736 | 701.80 | 11:20:51 | XLON |
| 694 | 701.60 | 11:21:45 | XLON |
| 702 | 701.60 | 11:26:35 | XLON |
| 716 | 702.00 | 11:26:55 | XLON |
| 1249 | 702.00 | 11:26:55 | XLON |
| 1796 | 702.00 | 11:26:55 | XLON |
| 722 | 702.80 | 11:27:55 | XLON |
| 945 | 702.80 | 11:27:55 | XLON |
| 1066 | 703.40 | 11:28:48 | XLON |
| 680 | 703.00 | 11:30:06 | XLON |
| 734 | 702.40 | 11:31:12 | XLON |
| 645 | 702.20 | 11:35:10 | XLON |
| 386 | 702.00 | 11:38:37 | XLON |
| 216 | 702.00 | 11:39:49 | XLON |
| 295 | 702.00 | 11:39:49 | XLON |
| 338 | 702.00 | 11:40:01 | XLON |
| 710 | 701.80 | 11:41:16 | XLON |
| 689 | 702.00 | 11:43:18 | XLON |
| 1034 | 703.00 | 11:48:46 | XLON |
| 823 | 702.60 | 11:51:19 | XLON |
| 619 | 703.20 | 11:54:47 | XLON |
| 505 | 703.20 | 11:55:51 | XLON |
| 221 | 703.20 | 11:55:51 | XLON |
| 620 | 703.20 | 11:55:51 | XLON |
| 730 | 703.40 | 12:00:00 | XLON |
| 616 | 703.40 | 12:00:00 | XLON |
| 592 | 703.60 | 12:00:41 | XLON |
| 120 | 703.60 | 12:00:41 | XLON |
| 143 | 703.20 | 12:01:30 | XLON |
| 603 | 703.20 | 12:01:30 | XLON |
| 718 | 703.40 | 12:04:07 | XLON |
| 255 | 703.40 | 12:04:40 | XLON |
| 375 | 703.40 | 12:04:40 | XLON |
| 683 | 703.00 | 12:05:20 | XLON |
| 601 | 702.60 | 12:08:41 | XLON |
| 690 | 702.40 | 12:09:44 | XLON |
| 471 | 703.00 | 12:13:47 | XLON |
| 188 | 703.00 | 12:13:47 | XLON |
| 410 | 703.00 | 12:13:47 | XLON |
| 951 | 703.00 | 12:14:47 | XLON |
| 690 | 703.20 | 12:16:47 | XLON |
| 1125 | 703.00 | 12:17:14 | XLON |
| 741 | 702.40 | 12:17:14 | XLON |
| 641 | 702.40 | 12:17:14 | XLON |
| 642 | 702.40 | 12:17:14 | XLON |
| 612 | 702.20 | 12:17:14 | XLON |
| 169 | 702.00 | 12:17:31 | XLON |
| 501 | 702.00 | 12:17:32 | XLON |
| 643 | 701.80 | 12:19:19 | XLON |
| 653 | 702.40 | 12:19:43 | XLON |
| 906 | 702.20 | 12:19:49 | XLON |
| 947 | 702.00 | 12:19:49 | XLON |
| 634 | 702.20 | 12:19:58 | XLON |
| 716 | 702.20 | 12:20:00 | XLON |
| 642 | 702.20 | 12:20:20 | XLON |
| 699 | 702.00 | 12:20:20 | XLON |
| 693 | 701.80 | 12:21:48 | XLON |
| 598 | 701.00 | 12:23:19 | XLON |
| 1038 | 700.80 | 12:23:25 | XLON |
| 713 | 701.20 | 12:23:52 | XLON |
| 16 | 700.60 | 12:24:00 | XLON |
| 710 | 700.60 | 12:24:00 | XLON |
| 634 | 700.40 | 12:24:58 | XLON |
| 598 | 700.20 | 12:25:25 | XLON |
| 119 | 700.20 | 12:25:25 | XLON |
| 630 | 700.00 | 12:28:29 | XLON |
| 612 | 700.00 | 12:28:29 | XLON |
| 731 | 700.40 | 12:29:24 | XLON |
| 666 | 700.60 | 12:30:28 | XLON |
| 713 | 700.40 | 12:31:21 | XLON |
| 4 | 700.40 | 12:31:21 | XLON |
| 720 | 699.00 | 12:34:42 | XLON |
| 631 | 698.80 | 12:35:48 | XLON |
| 655 | 698.40 | 12:39:01 | XLON |
| 667 | 698.40 | 12:43:14 | XLON |
| 141 | 698.40 | 12:43:14 | XLON |
| 753 | 698.40 | 12:46:34 | XLON |
| 27 | 698.40 | 12:46:34 | XLON |
| 388 | 698.40 | 12:46:34 | XLON |
| 300 | 698.40 | 12:46:34 | XLON |
| 712 | 698.40 | 12:49:59 | XLON |
| 695 | 699.00 | 12:52:03 | XLON |
| 692 | 698.80 | 12:52:03 | XLON |
| 948 | 699.20 | 12:55:08 | XLON |
| 862 | 699.00 | 12:55:08 | XLON |
| 995 | 698.80 | 13:05:00 | XLON |
| 608 | 698.80 | 13:05:00 | XLON |
| 669 | 698.80 | 13:05:00 | XLON |
| 697 | 698.60 | 13:06:23 | XLON |
| 87 | 698.60 | 13:06:23 | XLON |
| 614 | 698.60 | 13:07:17 | XLON |
| 727 | 697.80 | 13:07:45 | XLON |
| 655 | 696.80 | 13:10:58 | XLON |
| 609 | 698.00 | 13:17:26 | XLON |
| 663 | 698.00 | 13:17:26 | XLON |
| 710 | 698.40 | 13:20:14 | XLON |
| 693 | 698.20 | 13:20:16 | XLON |
| 608 | 698.00 | 13:21:30 | XLON |
| 118 | 698.20 | 13:27:23 | XLON |
| 20 | 698.20 | 13:27:23 | XLON |
| 704 | 698.40 | 13:28:02 | XLON |
| 704 | 698.20 | 13:29:40 | XLON |
| 661 | 698.00 | 13:30:07 | XLON |
| 704 | 697.80 | 13:31:45 | XLON |
| 591 | 697.40 | 13:33:11 | XLON |
| 394 | 697.00 | 13:34:20 | XLON |
| 305 | 697.00 | 13:34:20 | XLON |
| 718 | 696.60 | 13:35:00 | XLON |
| 147 | 696.60 | 13:37:23 | XLON |
| 431 | 696.60 | 13:39:33 | XLON |
| 7 | 696.60 | 13:39:33 | XLON |
| 765 | 697.00 | 13:41:56 | XLON |
| 625 | 696.40 | 13:41:56 | XLON |
| 1 | 696.40 | 13:41:56 | XLON |
| 28 | 696.40 | 13:41:56 | XLON |
| 609 | 696.00 | 13:41:56 | XLON |
| 10 | 696.00 | 13:42:15 | XLON |
| 190 | 696.00 | 13:42:15 | XLON |
| 66 | 697.40 | 13:51:23 | XLON |
| 636 | 697.40 | 13:55:07 | XLON |
| 691 | 697.00 | 13:56:12 | XLON |
| 28 | 697.20 | 13:56:12 | XLON |
| 250 | 697.20 | 13:56:12 | XLON |
| 826 | 697.00 | 13:56:12 | XLON |
| 654 | 697.00 | 13:56:16 | XLON |
| 28 | 697.20 | 13:56:19 | XLON |
| 250 | 697.20 | 13:56:19 | XLON |
| 600 | 697.00 | 13:56:19 | XLON |
| 820 | 697.00 | 13:56:19 | XLON |
| 1051 | 697.00 | 13:56:21 | XLON |
| 625 | 696.80 | 13:56:53 | XLON |
| 592 | 696.80 | 13:56:53 | XLON |
| 187 | 696.60 | 13:57:00 | XLON |
| 958 | 696.60 | 13:57:28 | XLON |
| 618 | 696.40 | 13:57:36 | XLON |
| 699 | 696.20 | 13:59:19 | XLON |
| 917 | 695.80 | 13:59:23 | XLON |
| 625 | 694.80 | 14:02:04 | XLON |
| 737 | 694.20 | 14:04:43 | XLON |
| 56 | 693.80 | 14:06:36 | XLON |
| 13 | 693.80 | 14:06:36 | XLON |
| 112 | 693.80 | 14:06:36 | XLON |
| 20 | 693.80 | 14:06:38 | XLON |
| 518 | 693.80 | 14:06:38 | XLON |
| 365 | 693.60 | 14:06:46 | XLON |
| 298 | 693.60 | 14:06:46 | XLON |
| 678 | 692.80 | 14:18:19 | XLON |
| 628 | 693.00 | 14:21:55 | XLON |
| 652 | 693.00 | 14:21:55 | XLON |
| 758 | 693.00 | 14:26:00 | XLON |
| 367 | 693.00 | 14:26:00 | XLON |
| 220 | 693.00 | 14:26:00 | XLON |
| 158 | 693.00 | 14:26:00 | XLON |
| 158 | 693.20 | 14:26:00 | XLON |
| 147 | 693.20 | 14:26:00 | XLON |
| 712 | 692.80 | 14:26:29 | XLON |
| 627 | 692.60 | 14:27:09 | XLON |
| 296 | 692.20 | 14:27:09 | XLON |
| 339 | 692.20 | 14:27:09 | XLON |
| 662 | 691.80 | 14:27:10 | XLON |
| 724 | 691.60 | 14:29:28 | XLON |
| 683 | 691.60 | 14:30:19 | XLON |
| 2961 | 691.80 | 14:30:25 | XLON |
| 95 | 691.60 | 14:30:25 | XLON |
| 511 | 691.60 | 14:30:25 | XLON |
| 1143 | 691.00 | 14:30:58 | XLON |
| 619 | 692.60 | 14:32:33 | XLON |
| 694 | 692.60 | 14:32:56 | XLON |
| 735 | 693.00 | 14:33:44 | XLON |
| 663 | 693.00 | 14:34:24 | XLON |
| 325 | 693.00 | 14:34:24 | XLON |
| 1037 | 692.80 | 14:35:23 | XLON |
| 777 | 692.60 | 14:36:10 | XLON |
| 40 | 692.40 | 14:36:10 | XLON |
| 562 | 692.40 | 14:36:10 | XLON |
| 701 | 692.40 | 14:37:34 | XLON |
| 637 | 692.20 | 14:38:19 | XLON |
| 592 | 692.60 | 14:41:13 | XLON |
| 52 | 692.60 | 14:41:13 | XLON |
| 626 | 692.40 | 14:42:20 | XLON |
| 720 | 692.40 | 14:42:20 | XLON |
| 155 | 692.40 | 14:43:42 | XLON |
| 518 | 692.40 | 14:43:42 | XLON |
| 648 | 692.20 | 14:44:08 | XLON |
| 686 | 692.80 | 14:47:43 | XLON |
| 477 | 692.80 | 14:49:42 | XLON |
| 477 | 692.80 | 14:49:42 | XLON |
| 214 | 692.80 | 14:49:42 | XLON |
| 621 | 692.60 | 14:49:47 | XLON |
| 713 | 692.60 | 14:49:47 | XLON |
| 737 | 693.20 | 14:51:39 | XLON |
| 698 | 693.20 | 14:51:50 | XLON |
| 901 | 693.00 | 14:51:57 | XLON |
| 880 | 692.60 | 14:52:40 | XLON |
| 26 | 693.00 | 14:55:01 | XLON |
| 864 | 693.00 | 14:55:01 | XLON |
| 594 | 693.00 | 14:55:01 | XLON |
| 342 | 693.00 | 14:56:55 | XLON |
| 85 | 693.00 | 14:56:55 | XLON |
| 127 | 693.00 | 14:56:55 | XLON |
| 55 | 693.00 | 14:56:55 | XLON |
| 30 | 693.00 | 14:56:55 | XLON |
| 67 | 693.00 | 14:56:55 | XLON |
| 1114 | 693.60 | 14:57:36 | XLON |
| 712 | 693.60 | 14:57:36 | XLON |
| 708 | 693.40 | 14:57:36 | XLON |
| 635 | 693.20 | 14:57:39 | XLON |
| 140 | 693.00 | 14:58:22 | XLON |
| 639 | 694.00 | 14:58:41 | XLON |
| 895 | 693.80 | 14:58:41 | XLON |
| 1 | 694.00 | 14:59:06 | XLON |
| 477 | 694.00 | 14:59:06 | XLON |
| 477 | 694.00 | 14:59:36 | XLON |
| 250 | 694.00 | 14:59:36 | XLON |
| 992 | 693.80 | 15:00:05 | XLON |
| 873 | 693.40 | 15:00:50 | XLON |
| 594 | 693.00 | 15:01:12 | XLON |
| 75 | 693.00 | 15:01:29 | XLON |
| 103 | 692.60 | 15:01:35 | XLON |
| 580 | 692.60 | 15:01:35 | XLON |
| 725 | 694.00 | 15:04:48 | XLON |
| 995 | 695.00 | 15:07:00 | XLON |
| 7 | 694.60 | 15:08:40 | XLON |
| 1012 | 694.60 | 15:08:40 | XLON |
| 477 | 697.00 | 15:10:37 | XLON |
| 235 | 697.00 | 15:10:37 | XLON |
| 111 | 697.00 | 15:10:37 | XLON |
| 661 | 696.80 | 15:10:37 | XLON |
| 669 | 696.60 | 15:10:37 | XLON |
| 238 | 696.60 | 15:10:37 | XLON |
| 1897 | 696.60 | 15:10:37 | XLON |
| 598 | 696.40 | 15:10:37 | XLON |
| 71 | 696.40 | 15:10:37 | XLON |
| 252 | 696.20 | 15:10:37 | XLON |
| 684 | 696.40 | 15:10:38 | XLON |
| 150 | 696.20 | 15:10:39 | XLON |
| 502 | 696.20 | 15:10:39 | XLON |
| 477 | 696.20 | 15:10:39 | XLON |
| 224 | 696.20 | 15:10:39 | XLON |
| 953 | 696.40 | 15:10:45 | XLON |
| 696 | 696.20 | 15:10:45 | XLON |
| 2470 | 697.60 | 15:12:56 | XLON |
| 728 | 697.40 | 15:13:12 | XLON |
| 413 | 697.80 | 15:14:10 | XLON |
| 1041 | 697.80 | 15:14:27 | XLON |
| 694 | 697.80 | 15:14:27 | XLON |
| 756 | 697.80 | 15:14:27 | XLON |
| 233 | 697.40 | 15:14:27 | XLON |
| 676 | 697.40 | 15:14:27 | XLON |
| 645 | 697.20 | 15:14:48 | XLON |
| 724 | 697.00 | 15:14:48 | XLON |
| 600 | 696.80 | 15:15:06 | XLON |
| 718 | 696.80 | 15:16:10 | XLON |
| 695 | 696.60 | 15:16:10 | XLON |
| 712 | 696.40 | 15:22:47 | XLON |
| 477 | 696.40 | 15:22:49 | XLON |
| 663 | 696.20 | 15:22:49 | XLON |
| 695 | 696.20 | 15:24:15 | XLON |
| 704 | 696.20 | 15:24:15 | XLON |
| 704 | 696.20 | 15:25:04 | XLON |
| 456 | 696.20 | 15:25:04 | XLON |
| 222 | 696.20 | 15:25:04 | XLON |
| 880 | 696.00 | 15:25:15 | XLON |
| 759 | 696.00 | 15:28:05 | XLON |
| 692 | 696.60 | 15:30:00 | XLON |
| 655 | 696.60 | 15:30:00 | XLON |
| 854 | 696.00 | 15:30:00 | XLON |
| 815 | 695.80 | 15:30:28 | XLON |
| 731 | 695.60 | 15:31:16 | XLON |
| 658 | 696.20 | 15:37:39 | XLON |
| 968 | 696.20 | 15:37:39 | XLON |
| 477 | 696.20 | 15:37:39 | XLON |
| 489 | 696.20 | 15:37:39 | XLON |
| 888 | 696.00 | 15:38:32 | XLON |
| 87 | 695.80 | 15:38:32 | XLON |
| 828 | 695.80 | 15:38:32 | XLON |
| 718 | 695.80 | 15:38:32 | XLON |
| 640 | 696.80 | 15:39:55 | XLON |
| 925 | 696.80 | 15:39:55 | XLON |
| 477 | 696.80 | 15:40:52 | XLON |
| 421 | 696.80 | 15:40:52 | XLON |
| 30 | 696.80 | 15:40:52 | XLON |
| 285 | 696.80 | 15:40:52 | XLON |
| 353 | 696.80 | 15:40:52 | XLON |
| 210 | 696.80 | 15:40:52 | XLON |
| 90 | 696.80 | 15:40:52 | XLON |
| 75 | 696.80 | 15:40:52 | XLON |
| 628 | 696.60 | 15:41:03 | XLON |
| 103 | 696.20 | 15:41:30 | XLON |
| 1075 | 696.40 | 15:42:42 | XLON |
| 648 | 696.20 | 15:42:51 | XLON |
| 763 | 696.40 | 15:45:35 | XLON |
| 286 | 696.40 | 15:45:35 | XLON |
| 385 | 696.40 | 15:45:35 | XLON |
| 645 | 696.40 | 15:47:33 | XLON |
| 593 | 696.40 | 15:47:33 | XLON |
| 1087 | 696.20 | 15:47:41 | XLON |
| 757 | 695.80 | 15:47:54 | XLON |
| 83 | 695.80 | 15:47:54 | XLON |
| 413 | 695.80 | 15:47:55 | XLON |
| 579 | 695.80 | 15:47:56 | XLON |
| 173 | 695.80 | 15:47:56 | XLON |
| 105 | 695.80 | 15:47:56 | XLON |
| 97 | 695.80 | 15:47:56 | XLON |
| 502 | 695.80 | 15:48:02 | XLON |
| 516 | 697.20 | 15:51:51 | XLON |
| 624 | 697.20 | 15:51:51 | XLON |
| 252 | 697.00 | 15:51:51 | XLON |
| 412 | 697.00 | 15:51:51 | XLON |
| 701 | 697.60 | 15:52:41 | XLON |
| 675 | 697.40 | 15:52:41 | XLON |
| 2937 | 697.80 | 15:55:13 | XLON |
| 717 | 698.00 | 15:55:40 | XLON |
| 330 | 698.00 | 15:56:37 | XLON |
| 168 | 698.00 | 15:56:37 | XLON |
| 216 | 698.00 | 15:56:37 | XLON |
| 342 | 698.00 | 15:56:37 | XLON |
| 174 | 698.00 | 15:56:37 | XLON |
| 145 | 698.00 | 15:56:37 | XLON |
| 216 | 698.00 | 15:56:37 | XLON |
| 516 | 697.80 | 15:56:37 | XLON |
| 107 | 697.80 | 15:56:37 | XLON |
| 106 | 697.80 | 15:56:37 | XLON |
| 45 | 697.80 | 15:56:37 | XLON |
| 38 | 697.80 | 15:56:37 | XLON |
| 1131 | 697.60 | 15:56:38 | XLON |
| 622 | 697.40 | 15:57:51 | XLON |
| 647 | 697.40 | 15:57:51 | XLON |
| 1119 | 697.20 | 15:57:51 | XLON |
| 738 | 697.00 | 15:57:51 | XLON |
| 646 | 696.80 | 15:59:15 | XLON |
| 732 | 696.80 | 15:59:15 | XLON |
| 204 | 696.80 | 15:59:15 | XLON |
| 105 | 696.60 | 15:59:21 | XLON |
| 732 | 696.60 | 15:59:21 | XLON |
| 87 | 696.40 | 15:59:22 | XLON |
| 547 | 696.40 | 15:59:23 | XLON |
| 708 | 697.20 | 16:00:26 | XLON |
| 516 | 697.20 | 16:00:26 | XLON |
| 688 | 697.20 | 16:00:27 | XLON |
| 600 | 697.20 | 16:00:28 | XLON |
| 792 | 697.00 | 16:00:32 | XLON |
| 644 | 697.00 | 16:00:32 | XLON |
| 882 | 696.80 | 16:00:34 | XLON |
| 906 | 696.60 | 16:01:03 | XLON |
| 848 | 696.40 | 16:01:04 | XLON |
| 516 | 696.80 | 16:02:34 | XLON |
| 268 | 696.80 | 16:02:34 | XLON |
| 166 | 696.80 | 16:02:34 | XLON |
| 671 | 696.60 | 16:02:47 | XLON |
| 366 | 696.40 | 16:02:56 | XLON |
| 719 | 696.40 | 16:02:56 | XLON |
| 244 | 696.40 | 16:02:56 | XLON |
| 761 | 696.40 | 16:03:38 | XLON |
| 708 | 696.40 | 16:03:38 | XLON |
| 525 | 696.40 | 16:04:17 | XLON |
| 314 | 696.40 | 16:04:17 | XLON |
| 375 | 696.40 | 16:04:17 | XLON |
| 710 | 696.20 | 16:04:17 | XLON |
| 170 | 696.20 | 16:05:20 | XLON |
| 96 | 696.20 | 16:05:20 | XLON |
| 54 | 696.20 | 16:05:22 | XLON |
| 1038 | 696.20 | 16:05:22 | XLON |
| 645 | 696.20 | 16:05:28 | XLON |
| 252 | 696.20 | 16:05:29 | XLON |
| 108 | 696.20 | 16:05:29 | XLON |
| 929 | 696.00 | 16:05:36 | XLON |
| 708 | 695.80 | 16:05:40 | XLON |
| 289 | 695.80 | 16:06:42 | XLON |
| 118 | 695.80 | 16:06:42 | XLON |
| 410 | 695.80 | 16:06:45 | XLON |
| 324 | 695.80 | 16:06:45 | XLON |
| 613 | 695.60 | 16:06:56 | XLON |
| 684 | 695.60 | 16:06:56 | XLON |
| 831 | 695.80 | 16:07:31 | XLON |
| 867 | 696.40 | 16:08:13 | XLON |
| 692 | 696.40 | 16:08:20 | XLON |
| 2524 | 696.40 | 16:09:20 | XLON |
| 697 | 696.40 | 16:10:04 | XLON |
| 628 | 696.40 | 16:10:04 | XLON |
| 704 | 696.20 | 16:10:07 | XLON |
| 366 | 696.00 | 16:10:07 | XLON |
| 607 | 696.00 | 16:10:07 | XLON |
| 427 | 696.00 | 16:10:07 | XLON |
| 645 | 696.20 | 16:10:43 | XLON |
| 266 | 696.20 | 16:11:43 | XLON |
| 64 | 696.20 | 16:11:43 | XLON |
| 109 | 696.20 | 16:11:43 | XLON |
| 508 | 696.20 | 16:11:43 | XLON |
| 410 | 696.20 | 16:12:13 | XLON |
| 311 | 696.20 | 16:12:13 | XLON |
| 645 | 696.20 | 16:12:29 | XLON |
| 798 | 696.00 | 16:12:58 | XLON |
| 694 | 696.00 | 16:12:58 | XLON |
| 1256 | 696.20 | 16:13:58 | XLON |
| 56 | 696.20 | 16:13:58 | XLON |
| 2914 | 696.20 | 16:14:22 | XLON |
| 4015 | 696.20 | 16:14:22 | XLON |
| 1355 | 696.20 | 16:14:22 | XLON |
| 2348 | 696.20 | 16:14:22 | XLON |
| 1256 | 696.20 | 16:14:22 | XLON |
| 7090 | 696.20 | 16:14:22 | XLON |
| 63 | 696.20 | 16:14:22 | XLON |
| 714 | 696.20 | 16:14:22 | XLON |
| 624 | 696.00 | 16:15:01 | XLON |
| 719 | 696.00 | 16:15:01 | XLON |
| 150 | 695.80 | 16:15:22 | XLON |
| 1268 | 695.80 | 16:15:22 | XLON |
| 1107 | 695.60 | 16:15:35 | XLON |
| 4623 | 695.80 | 16:17:38 | XLON |
| 1198 | 695.60 | 16:17:49 | XLON |
| 632 | 695.80 | 16:18:36 | XLON |
| 670 | 696.00 | 16:18:51 | XLON |
| 33 | 696.00 | 16:18:52 | XLON |
| 1012 | 696.00 | 16:19:04 | XLON |
| 674 | 695.80 | 16:19:27 | XLON |
| 699 | 695.80 | 16:19:27 | XLON |
| 1040 | 696.00 | 16:20:04 | XLON |
| 605 | 695.60 | 16:20:04 | XLON |
| 611 | 693.00 | 16:20:16 | XLON |
| 703 | 692.80 | 16:20:16 | XLON |
| 634 | 693.80 | 16:21:02 | XLON |
| 811 | 694.00 | 16:21:15 | XLON |
| 640 | 694.20 | 16:21:21 | XLON |
| 582 | 694.00 | 16:21:25 | XLON |
| 38 | 694.00 | 16:21:25 | XLON |
| 638 | 694.20 | 16:21:41 | XLON |
| 736 | 694.00 | 16:21:44 | XLON |
| 616 | 694.00 | 16:21:44 | XLON |
| 1071 | 694.00 | 16:22:24 | XLON |
| 633 | 694.00 | 16:22:31 | XLON |
| 811 | 694.00 | 16:22:31 | XLON |
| 410 | 694.00 | 16:22:31 | XLON |
| 142 | 694.00 | 16:22:31 | XLON |
| 678 | 693.60 | 16:22:41 | XLON |
| 855 | 693.60 | 16:22:56 | XLON |
| 1002 | 693.60 | 16:23:11 | XLON |
| 218 | 693.20 | 16:23:20 | XLON |
| 1130 | 693.20 | 16:23:35 | XLON |
| 142 | 693.20 | 16:23:58 | XLON |
| 134 | 693.20 | 16:23:58 | XLON |
| 460 | 693.20 | 16:23:58 | XLON |
| 618 | 693.20 | 16:23:58 | XLON |
| 410 | 693.00 | 16:24:19 | XLON |
| 74 | 693.00 | 16:24:19 | XLON |
| 2 | 693.00 | 16:24:19 | XLON |
| 49 | 693.00 | 16:24:19 | XLON |
| 186 | 693.00 | 16:24:19 | 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.