| | | | |
| 14 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 14 November 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 681.9862 pence per share: | |||
| | | | |
| Number of ordinary shares purchased: | | 450,000 | |
| Highest purchase price paid per share: | | 687.40p | |
| Lowest purchase price paid per share: | | 677.20p | |
| | | | |
| Following the above transaction, the Company has 866,135,722 ordinary shares in issue and holds 5,202,165 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 860,933,557 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 |
| 52 | 679.40 | 08:22:11 | XLON |
| 768 | 679.40 | 08:22:11 | XLON |
| 735 | 679.40 | 08:26:01 | XLON |
| 710 | 679.00 | 08:29:00 | XLON |
| 96 | 679.00 | 08:29:00 | XLON |
| 701 | 678.80 | 08:29:54 | XLON |
| 1137 | 679.80 | 08:31:32 | XLON |
| 700 | 679.60 | 08:31:32 | XLON |
| 125 | 679.60 | 08:31:32 | XLON |
| 740 | 679.20 | 08:31:56 | XLON |
| 425 | 679.80 | 08:36:15 | XLON |
| 383 | 679.80 | 08:36:15 | XLON |
| 586 | 679.60 | 08:36:40 | XLON |
| 692 | 679.60 | 08:36:40 | XLON |
| 246 | 679.60 | 08:36:40 | XLON |
| 572 | 680.00 | 08:39:52 | XLON |
| 235 | 680.00 | 08:39:52 | XLON |
| 852 | 679.80 | 08:40:25 | XLON |
| 81 | 679.80 | 08:40:25 | XLON |
| 667 | 679.80 | 08:40:25 | XLON |
| 241 | 680.40 | 08:42:55 | XLON |
| 505 | 680.40 | 08:43:00 | XLON |
| 762 | 680.40 | 08:43:01 | XLON |
| 241 | 680.20 | 08:43:01 | XLON |
| 606 | 680.20 | 08:43:11 | XLON |
| 756 | 680.00 | 08:43:13 | XLON |
| 801 | 679.60 | 08:43:35 | XLON |
| 837 | 679.20 | 08:43:59 | XLON |
| 727 | 679.60 | 08:46:00 | XLON |
| 724 | 679.40 | 08:46:32 | XLON |
| 300 | 679.80 | 08:48:22 | XLON |
| 510 | 679.80 | 08:48:22 | XLON |
| 855 | 679.80 | 08:48:54 | XLON |
| 808 | 679.60 | 08:51:01 | XLON |
| 821 | 679.20 | 08:53:04 | XLON |
| 402 | 679.00 | 08:53:24 | XLON |
| 362 | 679.00 | 08:53:24 | XLON |
| 816 | 678.80 | 08:55:11 | XLON |
| 696 | 678.60 | 08:55:12 | XLON |
| 539 | 677.80 | 08:56:48 | XLON |
| 211 | 677.80 | 08:56:48 | XLON |
| 777 | 680.20 | 08:59:54 | XLON |
| 824 | 680.00 | 08:59:54 | XLON |
| 877 | 679.60 | 08:59:56 | XLON |
| 52 | 679.60 | 08:59:56 | XLON |
| 323 | 679.20 | 08:59:58 | XLON |
| 810 | 679.20 | 09:00:30 | XLON |
| 426 | 679.20 | 09:00:30 | XLON |
| 831 | 678.80 | 09:01:30 | XLON |
| 23 | 678.80 | 09:01:30 | XLON |
| 402 | 678.80 | 09:01:30 | XLON |
| 314 | 678.80 | 09:01:30 | XLON |
| 643 | 678.40 | 09:05:59 | XLON |
| 156 | 678.40 | 09:05:59 | XLON |
| 665 | 678.40 | 09:07:11 | XLON |
| 86 | 678.40 | 09:07:11 | XLON |
| 849 | 679.40 | 09:11:13 | XLON |
| 730 | 679.80 | 09:15:38 | XLON |
| 799 | 680.00 | 09:18:08 | XLON |
| 750 | 680.00 | 09:18:08 | XLON |
| 863 | 679.60 | 09:18:08 | XLON |
| 718 | 679.40 | 09:18:19 | XLON |
| 748 | 679.20 | 09:18:57 | XLON |
| 831 | 679.20 | 09:22:35 | XLON |
| 630 | 680.00 | 09:31:10 | XLON |
| 604 | 680.00 | 09:31:10 | XLON |
| 765 | 679.80 | 09:31:14 | XLON |
| 806 | 679.80 | 09:31:14 | XLON |
| 368 | 679.60 | 09:33:00 | XLON |
| 327 | 679.60 | 09:33:00 | XLON |
| 312 | 679.40 | 09:33:13 | XLON |
| 441 | 679.40 | 09:33:46 | XLON |
| 823 | 679.20 | 09:39:00 | XLON |
| 755 | 679.20 | 09:44:29 | XLON |
| 751 | 679.20 | 09:44:29 | XLON |
| 693 | 679.60 | 09:46:09 | XLON |
| 894 | 679.20 | 09:46:57 | XLON |
| 747 | 678.80 | 09:49:00 | XLON |
| 267 | 679.20 | 09:53:01 | XLON |
| 693 | 679.20 | 09:53:01 | XLON |
| 986 | 679.20 | 09:53:01 | XLON |
| 742 | 679.40 | 09:55:40 | XLON |
| 173 | 679.60 | 10:01:00 | XLON |
| 639 | 679.60 | 10:01:00 | XLON |
| 698 | 679.60 | 10:01:00 | XLON |
| 556 | 679.40 | 10:02:38 | XLON |
| 226 | 679.40 | 10:02:38 | XLON |
| 746 | 679.40 | 10:03:21 | XLON |
| 714 | 679.20 | 10:04:20 | XLON |
| 288 | 679.00 | 10:04:21 | XLON |
| 543 | 679.00 | 10:04:21 | XLON |
| 755 | 677.80 | 10:06:09 | XLON |
| 424 | 677.60 | 10:07:00 | XLON |
| 385 | 677.60 | 10:07:00 | XLON |
| 506 | 677.40 | 10:07:43 | XLON |
| 322 | 677.40 | 10:07:43 | XLON |
| 325 | 678.60 | 10:11:07 | XLON |
| 506 | 678.60 | 10:11:07 | XLON |
| 25 | 678.60 | 10:11:07 | XLON |
| 818 | 678.60 | 10:12:17 | XLON |
| 811 | 678.40 | 10:13:24 | XLON |
| 723 | 678.20 | 10:15:11 | XLON |
| 791 | 678.20 | 10:16:45 | XLON |
| 825 | 678.00 | 10:16:46 | XLON |
| 830 | 678.20 | 10:19:12 | XLON |
| 722 | 678.80 | 10:24:00 | XLON |
| 814 | 679.60 | 10:32:24 | XLON |
| 853 | 679.40 | 10:34:10 | XLON |
| 612 | 679.00 | 10:34:45 | XLON |
| 184 | 679.00 | 10:34:45 | XLON |
| 708 | 679.00 | 10:36:00 | XLON |
| 529 | 678.80 | 10:36:00 | XLON |
| 33 | 680.00 | 10:39:34 | XLON |
| 3008 | 680.00 | 10:39:34 | XLON |
| 1155 | 679.80 | 10:40:37 | XLON |
| 204 | 679.80 | 10:40:37 | XLON |
| 558 | 679.80 | 10:40:37 | XLON |
| 688 | 679.40 | 10:41:49 | XLON |
| 750 | 681.20 | 10:49:28 | XLON |
| 502 | 681.20 | 10:49:28 | XLON |
| 624 | 681.20 | 10:50:09 | XLON |
| 4 | 681.20 | 10:50:09 | XLON |
| 166 | 681.20 | 10:50:09 | XLON |
| 694 | 681.20 | 10:50:09 | XLON |
| 884 | 681.00 | 10:51:09 | XLON |
| 502 | 681.00 | 10:51:09 | XLON |
| 843 | 680.80 | 10:52:25 | XLON |
| 841 | 680.60 | 10:52:52 | XLON |
| 841 | 680.40 | 10:53:00 | XLON |
| 435 | 680.60 | 10:54:46 | XLON |
| 260 | 680.60 | 10:54:46 | XLON |
| 803 | 680.40 | 10:56:29 | XLON |
| 707 | 680.40 | 11:07:32 | XLON |
| 698 | 680.40 | 11:12:08 | XLON |
| 825 | 680.40 | 11:12:08 | XLON |
| 732 | 680.20 | 11:12:46 | XLON |
| 702 | 679.80 | 11:13:30 | XLON |
| 305 | 679.80 | 11:13:30 | XLON |
| 514 | 679.80 | 11:13:30 | XLON |
| 750 | 680.80 | 11:20:24 | XLON |
| 858 | 680.80 | 11:20:24 | XLON |
| 869 | 680.80 | 11:20:24 | XLON |
| 119 | 680.80 | 11:20:24 | XLON |
| 796 | 680.80 | 11:26:26 | XLON |
| 828 | 680.60 | 11:26:31 | XLON |
| 3 | 680.60 | 11:26:31 | XLON |
| 859 | 680.40 | 11:31:11 | XLON |
| 140 | 680.40 | 11:34:00 | XLON |
| 477 | 680.40 | 11:34:00 | XLON |
| 200 | 680.40 | 11:34:00 | XLON |
| 729 | 680.40 | 11:38:53 | XLON |
| 818 | 680.20 | 11:40:24 | XLON |
| 725 | 680.60 | 11:45:43 | XLON |
| 1237 | 680.40 | 11:45:43 | XLON |
| 836 | 680.00 | 11:46:25 | XLON |
| 719 | 679.80 | 11:46:42 | XLON |
| 774 | 679.40 | 11:48:51 | XLON |
| 753 | 679.40 | 11:52:56 | XLON |
| 728 | 679.80 | 11:57:48 | XLON |
| 121 | 679.60 | 11:57:55 | XLON |
| 628 | 679.60 | 11:57:55 | XLON |
| 31 | 679.60 | 11:57:55 | XLON |
| 756 | 679.40 | 11:59:41 | XLON |
| 15 | 679.40 | 11:59:41 | XLON |
| 193 | 679.20 | 12:00:00 | XLON |
| 690 | 679.20 | 12:00:54 | XLON |
| 823 | 679.20 | 12:00:54 | XLON |
| 789 | 679.00 | 12:01:22 | XLON |
| 708 | 678.40 | 12:02:28 | XLON |
| 809 | 678.00 | 12:02:40 | XLON |
| 836 | 677.80 | 12:05:43 | XLON |
| 1589 | 678.80 | 12:12:12 | XLON |
| 700 | 678.80 | 12:12:12 | XLON |
| 103 | 678.80 | 12:12:12 | XLON |
| 821 | 678.80 | 12:15:43 | XLON |
| 600 | 678.80 | 12:15:43 | XLON |
| 293 | 679.00 | 12:15:43 | XLON |
| 382 | 679.00 | 12:15:43 | XLON |
| 406 | 679.00 | 12:15:43 | XLON |
| 203 | 678.80 | 12:21:20 | XLON |
| 625 | 678.80 | 12:21:20 | XLON |
| 859 | 678.60 | 12:21:29 | XLON |
| 796 | 677.80 | 12:21:55 | XLON |
| 397 | 677.40 | 12:24:41 | XLON |
| 282 | 677.40 | 12:24:41 | XLON |
| 138 | 677.40 | 12:24:41 | XLON |
| 14 | 677.40 | 12:24:41 | XLON |
| 802 | 677.20 | 12:26:11 | XLON |
| 487 | 677.80 | 12:27:50 | XLON |
| 732 | 677.60 | 12:30:02 | XLON |
| 773 | 677.60 | 12:30:02 | XLON |
| 160 | 678.60 | 12:30:26 | XLON |
| 588 | 678.60 | 12:30:26 | XLON |
| 312 | 678.60 | 12:30:26 | XLON |
| 696 | 678.60 | 12:32:08 | XLON |
| 812 | 678.60 | 12:32:08 | XLON |
| 836 | 678.60 | 12:32:35 | XLON |
| 1052 | 678.40 | 12:32:55 | XLON |
| 854 | 678.20 | 12:34:22 | XLON |
| 697 | 678.00 | 12:35:32 | XLON |
| 241 | 678.00 | 12:36:46 | XLON |
| 757 | 678.20 | 12:37:09 | XLON |
| 542 | 678.20 | 12:37:09 | XLON |
| 3 | 678.20 | 12:39:09 | XLON |
| 261 | 678.20 | 12:39:10 | XLON |
| 508 | 678.20 | 12:39:10 | XLON |
| 796 | 678.00 | 12:39:47 | XLON |
| 455 | 678.00 | 12:39:47 | XLON |
| 289 | 678.00 | 12:43:55 | XLON |
| 407 | 678.00 | 12:43:55 | XLON |
| 749 | 678.00 | 12:43:55 | XLON |
| 984 | 678.20 | 12:44:56 | XLON |
| 1311 | 678.20 | 12:44:56 | XLON |
| 1107 | 678.20 | 12:44:56 | XLON |
| 799 | 678.00 | 12:45:00 | XLON |
| 819 | 678.60 | 12:50:02 | XLON |
| 819 | 678.40 | 12:50:02 | XLON |
| 251 | 678.20 | 12:50:02 | XLON |
| 633 | 678.20 | 12:50:02 | XLON |
| 759 | 678.00 | 12:51:16 | XLON |
| 747 | 677.20 | 12:55:21 | XLON |
| 913 | 678.20 | 13:00:15 | XLON |
| 240 | 678.20 | 13:00:15 | XLON |
| 162 | 678.20 | 13:00:15 | XLON |
| 321 | 678.20 | 13:00:15 | XLON |
| 831 | 678.20 | 13:00:15 | XLON |
| 842 | 678.00 | 13:01:57 | XLON |
| 773 | 678.00 | 13:01:57 | XLON |
| 821 | 677.60 | 13:04:37 | XLON |
| 721 | 677.60 | 13:04:37 | XLON |
| 235 | 677.80 | 13:04:38 | XLON |
| 1272 | 677.80 | 13:04:38 | XLON |
| 303 | 677.80 | 13:04:38 | XLON |
| 1129 | 677.80 | 13:04:38 | XLON |
| 487 | 678.20 | 13:05:02 | XLON |
| 142 | 678.20 | 13:05:02 | XLON |
| 856 | 678.20 | 13:05:02 | XLON |
| 79 | 679.00 | 13:06:16 | XLON |
| 615 | 679.00 | 13:06:16 | XLON |
| 808 | 678.80 | 13:06:32 | XLON |
| 248 | 679.80 | 13:07:51 | XLON |
| 548 | 679.80 | 13:07:51 | XLON |
| 241 | 679.80 | 13:07:57 | XLON |
| 466 | 679.80 | 13:07:57 | XLON |
| 197 | 679.60 | 13:07:59 | XLON |
| 604 | 679.60 | 13:07:59 | XLON |
| 756 | 679.80 | 13:08:11 | XLON |
| 771 | 679.80 | 13:08:11 | XLON |
| 149 | 679.60 | 13:08:14 | XLON |
| 843 | 679.60 | 13:08:14 | XLON |
| 1004 | 679.40 | 13:08:15 | XLON |
| 849 | 678.80 | 13:09:25 | XLON |
| 839 | 681.00 | 13:09:29 | XLON |
| 558 | 681.00 | 13:09:31 | XLON |
| 219 | 681.00 | 13:09:31 | XLON |
| 535 | 681.00 | 13:09:31 | XLON |
| 189 | 681.00 | 13:09:31 | XLON |
| 42 | 681.60 | 13:09:36 | XLON |
| 936 | 681.60 | 13:09:36 | XLON |
| 742 | 681.60 | 13:09:36 | XLON |
| 558 | 681.40 | 13:09:36 | XLON |
| 147 | 681.40 | 13:09:36 | XLON |
| 794 | 681.40 | 13:09:54 | XLON |
| 487 | 681.60 | 13:09:54 | XLON |
| 227 | 681.60 | 13:09:54 | XLON |
| 384 | 681.60 | 13:09:54 | XLON |
| 78 | 681.60 | 13:09:54 | XLON |
| 1269 | 681.20 | 13:10:06 | XLON |
| 770 | 681.40 | 13:10:46 | XLON |
| 809 | 681.40 | 13:10:46 | XLON |
| 250 | 681.40 | 13:10:59 | XLON |
| 2971 | 683.40 | 13:10:59 | XLON |
| 487 | 683.40 | 13:10:59 | XLON |
| 727 | 683.00 | 13:11:01 | XLON |
| 801 | 682.80 | 13:11:01 | XLON |
| 811 | 682.40 | 13:11:02 | XLON |
| 805 | 682.20 | 13:11:06 | XLON |
| 796 | 682.00 | 13:11:06 | XLON |
| 325 | 681.60 | 13:11:08 | XLON |
| 521 | 681.60 | 13:11:08 | XLON |
| 809 | 681.40 | 13:11:08 | XLON |
| 11 | 681.40 | 13:11:16 | XLON |
| 869 | 681.40 | 13:11:16 | XLON |
| 856 | 682.60 | 13:11:35 | XLON |
| 851 | 683.60 | 13:11:45 | XLON |
| 851 | 683.20 | 13:11:46 | XLON |
| 68 | 682.80 | 13:11:46 | XLON |
| 241 | 682.80 | 13:11:56 | XLON |
| 568 | 682.80 | 13:11:56 | XLON |
| 796 | 682.80 | 13:11:56 | XLON |
| 798 | 683.00 | 13:12:10 | XLON |
| 714 | 683.20 | 13:12:10 | XLON |
| 498 | 683.20 | 13:12:10 | XLON |
| 331 | 683.00 | 13:12:25 | XLON |
| 488 | 683.00 | 13:12:25 | XLON |
| 813 | 682.80 | 13:12:40 | XLON |
| 251 | 682.80 | 13:12:56 | XLON |
| 339 | 683.60 | 13:13:12 | XLON |
| 16 | 683.60 | 13:13:12 | XLON |
| 450 | 683.60 | 13:13:12 | XLON |
| 789 | 683.40 | 13:13:12 | XLON |
| 306 | 683.20 | 13:13:12 | XLON |
| 511 | 683.20 | 13:13:12 | XLON |
| 902 | 684.00 | 13:14:15 | XLON |
| 783 | 683.80 | 13:14:15 | XLON |
| 748 | 683.60 | 13:14:16 | XLON |
| 1482 | 683.60 | 13:14:16 | XLON |
| 835 | 683.20 | 13:14:30 | XLON |
| 709 | 684.20 | 13:18:30 | XLON |
| 569 | 684.00 | 13:18:30 | XLON |
| 1051 | 684.20 | 13:20:38 | XLON |
| 806 | 684.40 | 13:20:56 | XLON |
| 712 | 684.20 | 13:21:56 | XLON |
| 527 | 684.00 | 13:22:56 | XLON |
| 246 | 684.00 | 13:22:56 | XLON |
| 770 | 684.20 | 13:23:20 | XLON |
| 635 | 684.20 | 13:24:24 | XLON |
| 524 | 684.20 | 13:24:24 | XLON |
| 746 | 684.00 | 13:24:50 | XLON |
| 42 | 684.40 | 13:27:00 | XLON |
| 1214 | 684.40 | 13:27:00 | XLON |
| 684 | 684.20 | 13:27:04 | XLON |
| 131 | 684.20 | 13:27:04 | XLON |
| 1355 | 685.00 | 13:30:11 | XLON |
| 585 | 685.00 | 13:30:11 | XLON |
| 740 | 684.80 | 13:30:26 | XLON |
| 850 | 684.80 | 13:30:26 | XLON |
| 896 | 684.60 | 13:30:29 | XLON |
| 695 | 684.20 | 13:30:57 | XLON |
| 1389 | 684.60 | 13:33:57 | XLON |
| 796 | 684.80 | 13:34:59 | XLON |
| 478 | 684.60 | 13:35:19 | XLON |
| 297 | 684.60 | 13:35:43 | XLON |
| 65 | 684.60 | 13:35:43 | XLON |
| 805 | 684.60 | 13:35:43 | XLON |
| 764 | 684.40 | 13:35:44 | XLON |
| 716 | 684.20 | 13:37:55 | XLON |
| 832 | 684.00 | 13:38:05 | XLON |
| 810 | 684.00 | 13:41:25 | XLON |
| 751 | 683.80 | 13:43:00 | XLON |
| 62 | 683.80 | 13:43:29 | XLON |
| 806 | 683.80 | 13:43:29 | XLON |
| 563 | 683.80 | 13:43:29 | XLON |
| 285 | 683.80 | 13:43:29 | XLON |
| 699 | 684.20 | 13:48:04 | XLON |
| 532 | 684.00 | 13:48:04 | XLON |
| 359 | 684.00 | 13:48:04 | XLON |
| 732 | 683.80 | 13:49:19 | XLON |
| 820 | 683.60 | 13:49:19 | XLON |
| 720 | 684.40 | 13:51:57 | XLON |
| 449 | 684.20 | 13:51:57 | XLON |
| 448 | 684.20 | 13:51:57 | XLON |
| 668 | 684.00 | 13:53:46 | XLON |
| 23 | 684.00 | 13:53:46 | XLON |
| 834 | 684.00 | 13:53:46 | XLON |
| 1 | 684.00 | 13:56:46 | XLON |
| 779 | 684.00 | 13:56:46 | XLON |
| 714 | 683.80 | 13:56:46 | XLON |
| 913 | 683.60 | 13:57:24 | XLON |
| 7 | 683.40 | 13:57:54 | XLON |
| 466 | 684.20 | 14:01:16 | XLON |
| 399 | 684.20 | 14:01:16 | XLON |
| 848 | 684.20 | 14:01:16 | XLON |
| 1103 | 683.80 | 14:01:46 | XLON |
| 1 | 683.40 | 14:04:30 | XLON |
| 731 | 683.40 | 14:04:48 | XLON |
| 811 | 683.40 | 14:04:48 | XLON |
| 701 | 683.20 | 14:05:00 | XLON |
| 396 | 683.00 | 14:05:14 | XLON |
| 492 | 683.00 | 14:05:14 | XLON |
| 571 | 683.00 | 14:07:00 | XLON |
| 335 | 683.00 | 14:07:00 | XLON |
| 977 | 682.80 | 14:07:05 | XLON |
| 694 | 682.00 | 14:07:36 | XLON |
| 337 | 681.80 | 14:07:37 | XLON |
| 377 | 681.80 | 14:07:37 | XLON |
| 840 | 681.80 | 14:09:04 | XLON |
| 471 | 681.80 | 14:09:04 | XLON |
| 319 | 681.80 | 14:09:04 | XLON |
| 732 | 681.60 | 14:10:49 | XLON |
| 859 | 681.40 | 14:13:10 | XLON |
| 1171 | 682.00 | 14:13:14 | XLON |
| 796 | 681.80 | 14:13:25 | XLON |
| 1022 | 681.80 | 14:13:43 | XLON |
| 832 | 681.80 | 14:13:43 | XLON |
| 704 | 681.60 | 14:13:50 | XLON |
| 740 | 681.60 | 14:15:01 | XLON |
| 635 | 681.40 | 14:15:01 | XLON |
| 131 | 681.40 | 14:15:24 | XLON |
| 829 | 681.40 | 14:15:29 | XLON |
| 897 | 680.80 | 14:16:45 | XLON |
| 851 | 680.60 | 14:17:11 | XLON |
| 812 | 680.40 | 14:17:13 | XLON |
| 847 | 680.40 | 14:19:02 | XLON |
| 847 | 680.40 | 14:22:45 | XLON |
| 785 | 680.40 | 14:22:45 | XLON |
| 757 | 680.40 | 14:23:45 | XLON |
| 517 | 680.40 | 14:26:06 | XLON |
| 250 | 680.40 | 14:26:06 | XLON |
| 881 | 680.20 | 14:26:36 | XLON |
| 898 | 681.20 | 14:29:06 | XLON |
| 471 | 681.20 | 14:29:06 | XLON |
| 363 | 681.20 | 14:29:06 | XLON |
| 696 | 681.00 | 14:29:15 | XLON |
| 532 | 680.60 | 14:30:09 | XLON |
| 260 | 680.60 | 14:30:09 | XLON |
| 811 | 680.20 | 14:30:56 | XLON |
| 774 | 680.20 | 14:31:18 | XLON |
| 774 | 680.40 | 14:32:22 | XLON |
| 842 | 680.20 | 14:32:22 | XLON |
| 826 | 680.20 | 14:32:22 | XLON |
| 1074 | 680.80 | 14:33:56 | XLON |
| 321 | 680.80 | 14:34:03 | XLON |
| 315 | 680.80 | 14:34:03 | XLON |
| 726 | 680.80 | 14:34:34 | XLON |
| 765 | 680.80 | 14:34:34 | XLON |
| 152 | 680.40 | 14:34:34 | XLON |
| 158 | 680.40 | 14:34:34 | XLON |
| 905 | 680.40 | 14:34:34 | XLON |
| 955 | 681.60 | 14:36:48 | XLON |
| 686 | 681.40 | 14:36:48 | XLON |
| 65 | 681.40 | 14:36:48 | XLON |
| 1245 | 681.20 | 14:37:29 | XLON |
| 386 | 681.20 | 14:37:29 | XLON |
| 478 | 681.20 | 14:39:29 | XLON |
| 306 | 681.20 | 14:39:29 | XLON |
| 144 | 681.00 | 14:40:11 | XLON |
| 710 | 681.00 | 14:40:11 | XLON |
| 776 | 681.00 | 14:40:11 | XLON |
| 163 | 680.80 | 14:41:00 | XLON |
| 919 | 680.80 | 14:41:00 | XLON |
| 699 | 680.80 | 14:41:00 | XLON |
| 823 | 680.60 | 14:41:00 | XLON |
| 1354 | 680.60 | 14:44:10 | XLON |
| 764 | 680.60 | 14:44:10 | XLON |
| 65 | 680.20 | 14:44:26 | XLON |
| 319 | 680.80 | 14:45:29 | XLON |
| 1009 | 682.40 | 14:48:27 | XLON |
| 3858 | 682.40 | 14:48:27 | XLON |
| 625 | 682.80 | 14:49:21 | XLON |
| 350 | 682.80 | 14:49:21 | XLON |
| 772 | 682.80 | 14:49:21 | XLON |
| 118 | 682.80 | 14:49:21 | XLON |
| 800 | 682.80 | 14:49:21 | XLON |
| 768 | 682.60 | 14:49:44 | XLON |
| 34 | 682.20 | 14:49:44 | XLON |
| 712 | 682.20 | 14:49:44 | XLON |
| 763 | 682.20 | 14:51:50 | XLON |
| 590 | 682.40 | 14:51:50 | XLON |
| 157 | 682.40 | 14:51:50 | XLON |
| 762 | 683.00 | 14:53:35 | XLON |
| 555 | 682.80 | 14:53:41 | XLON |
| 745 | 682.80 | 14:53:41 | XLON |
| 158 | 682.80 | 14:53:41 | XLON |
| 10 | 682.60 | 14:54:05 | XLON |
| 1108 | 682.80 | 14:54:45 | XLON |
| 775 | 682.60 | 14:55:15 | XLON |
| 825 | 683.40 | 14:57:42 | XLON |
| 502 | 683.20 | 14:58:01 | XLON |
| 610 | 683.20 | 14:58:01 | XLON |
| 1005 | 683.60 | 15:00:01 | XLON |
| 99 | 683.60 | 15:00:01 | XLON |
| 894 | 683.60 | 15:00:01 | XLON |
| 554 | 684.00 | 15:01:17 | XLON |
| 628 | 684.00 | 15:01:17 | XLON |
| 761 | 683.80 | 15:01:17 | XLON |
| 848 | 683.60 | 15:01:40 | XLON |
| 845 | 683.60 | 15:01:40 | XLON |
| 762 | 683.40 | 15:01:53 | XLON |
| 1315 | 683.80 | 15:03:38 | XLON |
| 789 | 683.80 | 15:03:38 | XLON |
| 41 | 683.80 | 15:03:38 | XLON |
| 762 | 684.00 | 15:04:26 | XLON |
| 922 | 683.80 | 15:05:25 | XLON |
| 428 | 683.80 | 15:05:25 | XLON |
| 289 | 683.80 | 15:05:25 | XLON |
| 1447 | 683.60 | 15:05:26 | XLON |
| 331 | 684.80 | 15:07:05 | XLON |
| 970 | 684.80 | 15:07:05 | XLON |
| 1397 | 684.60 | 15:07:13 | XLON |
| 857 | 684.20 | 15:07:13 | XLON |
| 525 | 683.20 | 15:07:54 | XLON |
| 287 | 683.20 | 15:08:16 | XLON |
| 257 | 682.80 | 15:08:16 | XLON |
| 939 | 683.60 | 15:08:51 | XLON |
| 782 | 684.60 | 15:09:37 | XLON |
| 1053 | 685.00 | 15:10:07 | XLON |
| 422 | 684.80 | 15:10:42 | XLON |
| 693 | 684.80 | 15:10:42 | XLON |
| 314 | 684.80 | 15:10:42 | XLON |
| 700 | 684.80 | 15:10:42 | XLON |
| 377 | 684.60 | 15:10:42 | XLON |
| 352 | 684.60 | 15:10:42 | XLON |
| 776 | 684.40 | 15:10:42 | XLON |
| 58 | 684.00 | 15:10:50 | XLON |
| 1966 | 684.80 | 15:12:32 | XLON |
| 782 | 684.80 | 15:12:32 | XLON |
| 600 | 684.80 | 15:12:32 | XLON |
| 278 | 684.80 | 15:12:32 | XLON |
| 171 | 684.80 | 15:12:32 | XLON |
| 714 | 684.80 | 15:12:32 | XLON |
| 160 | 684.00 | 15:13:11 | XLON |
| 631 | 684.00 | 15:13:11 | XLON |
| 761 | 683.80 | 15:13:14 | XLON |
| 763 | 683.60 | 15:13:24 | XLON |
| 1373 | 684.00 | 15:15:08 | XLON |
| 52 | 684.00 | 15:15:08 | XLON |
| 828 | 683.80 | 15:15:10 | XLON |
| 931 | 683.60 | 15:15:10 | XLON |
| 856 | 683.00 | 15:15:20 | XLON |
| 766 | 682.80 | 15:15:31 | XLON |
| 814 | 682.60 | 15:17:38 | XLON |
| 570 | 682.60 | 15:17:38 | XLON |
| 290 | 682.60 | 15:17:38 | XLON |
| 877 | 682.40 | 15:17:44 | XLON |
| 749 | 682.20 | 15:18:46 | XLON |
| 766 | 682.20 | 15:18:46 | XLON |
| 785 | 682.60 | 15:19:24 | XLON |
| 47 | 682.60 | 15:19:24 | XLON |
| 1003 | 682.20 | 15:19:34 | XLON |
| 735 | 682.00 | 15:19:34 | XLON |
| 725 | 682.00 | 15:20:04 | XLON |
| 500 | 681.80 | 15:21:24 | XLON |
| 783 | 681.80 | 15:21:24 | XLON |
| 192 | 681.80 | 15:21:24 | XLON |
| 755 | 681.60 | 15:21:30 | XLON |
| 729 | 681.40 | 15:22:20 | XLON |
| 716 | 681.00 | 15:23:18 | XLON |
| 909 | 680.80 | 15:23:33 | XLON |
| 173 | 680.40 | 15:23:47 | XLON |
| 255 | 680.40 | 15:23:47 | XLON |
| 406 | 680.40 | 15:23:47 | XLON |
| 634 | 680.40 | 15:24:26 | XLON |
| 78 | 680.40 | 15:24:26 | XLON |
| 849 | 680.00 | 15:27:00 | XLON |
| 789 | 680.00 | 15:27:00 | XLON |
| 484 | 680.00 | 15:27:00 | XLON |
| 593 | 680.00 | 15:27:00 | XLON |
| 28 | 680.00 | 15:27:01 | XLON |
| 12 | 680.00 | 15:27:01 | XLON |
| 10 | 680.00 | 15:27:01 | XLON |
| 206 | 680.00 | 15:27:01 | XLON |
| 558 | 680.00 | 15:27:01 | XLON |
| 757 | 681.60 | 15:29:26 | XLON |
| 600 | 681.60 | 15:29:26 | XLON |
| 576 | 681.40 | 15:29:30 | XLON |
| 178 | 681.40 | 15:29:30 | XLON |
| 341 | 681.20 | 15:30:20 | XLON |
| 510 | 681.20 | 15:30:20 | XLON |
| 490 | 681.00 | 15:30:33 | XLON |
| 317 | 681.00 | 15:30:33 | XLON |
| 717 | 680.60 | 15:30:39 | XLON |
| 774 | 680.00 | 15:31:33 | XLON |
| 723 | 680.20 | 15:33:32 | XLON |
| 158 | 680.60 | 15:34:13 | XLON |
| 717 | 680.60 | 15:34:26 | XLON |
| 657 | 680.40 | 15:34:26 | XLON |
| 148 | 680.40 | 15:34:26 | XLON |
| 830 | 680.40 | 15:34:26 | XLON |
| 566 | 680.20 | 15:34:45 | XLON |
| 253 | 680.20 | 15:34:45 | XLON |
| 750 | 681.40 | 15:37:00 | XLON |
| 15 | 681.40 | 15:37:21 | XLON |
| 2557 | 682.00 | 15:38:56 | XLON |
| 606 | 682.00 | 15:38:56 | XLON |
| 1162 | 681.80 | 15:39:11 | XLON |
| 484 | 682.20 | 15:40:33 | XLON |
| 484 | 682.20 | 15:40:50 | XLON |
| 128 | 682.20 | 15:40:50 | XLON |
| 55 | 682.20 | 15:40:50 | XLON |
| 814 | 682.00 | 15:41:39 | XLON |
| 756 | 682.00 | 15:41:39 | XLON |
| 629 | 682.00 | 15:42:21 | XLON |
| 162 | 682.00 | 15:42:21 | XLON |
| 883 | 682.00 | 15:43:47 | XLON |
| 771 | 682.80 | 15:44:36 | XLON |
| 89 | 682.80 | 15:44:36 | XLON |
| 600 | 682.80 | 15:45:11 | XLON |
| 226 | 682.80 | 15:45:11 | XLON |
| 923 | 683.20 | 15:45:46 | XLON |
| 556 | 683.00 | 15:45:46 | XLON |
| 235 | 683.00 | 15:45:46 | XLON |
| 484 | 683.20 | 15:45:46 | XLON |
| 151 | 683.20 | 15:45:46 | XLON |
| 188 | 683.20 | 15:45:46 | XLON |
| 1075 | 683.80 | 15:47:10 | XLON |
| 289 | 683.80 | 15:47:10 | XLON |
| 1355 | 683.60 | 15:48:19 | XLON |
| 758 | 683.60 | 15:48:19 | XLON |
| 762 | 683.40 | 15:48:22 | XLON |
| 694 | 683.40 | 15:48:22 | XLON |
| 547 | 683.60 | 15:49:47 | XLON |
| 105 | 683.60 | 15:49:47 | XLON |
| 43 | 683.60 | 15:49:47 | XLON |
| 697 | 683.60 | 15:49:56 | XLON |
| 148 | 683.60 | 15:49:56 | XLON |
| 538 | 683.40 | 15:50:09 | XLON |
| 445 | 683.40 | 15:50:09 | XLON |
| 674 | 684.00 | 15:51:25 | XLON |
| 732 | 684.00 | 15:51:25 | XLON |
| 140 | 684.00 | 15:51:25 | XLON |
| 236 | 684.20 | 15:51:25 | XLON |
| 484 | 684.20 | 15:51:25 | XLON |
| 216 | 684.20 | 15:51:25 | XLON |
| 185 | 684.20 | 15:51:25 | XLON |
| 838 | 684.40 | 15:51:58 | XLON |
| 184 | 684.20 | 15:52:09 | XLON |
| 650 | 684.20 | 15:52:09 | XLON |
| 723 | 684.00 | 15:52:26 | XLON |
| 792 | 684.40 | 15:53:21 | XLON |
| 1046 | 684.40 | 15:54:04 | XLON |
| 870 | 684.40 | 15:54:19 | XLON |
| 944 | 684.20 | 15:54:23 | XLON |
| 1479 | 684.80 | 15:55:44 | XLON |
| 484 | 684.80 | 15:55:56 | XLON |
| 250 | 684.80 | 15:55:56 | XLON |
| 729 | 684.80 | 15:56:03 | XLON |
| 694 | 684.60 | 15:56:06 | XLON |
| 697 | 684.60 | 15:56:06 | XLON |
| 889 | 684.80 | 15:57:00 | XLON |
| 702 | 685.00 | 15:57:24 | XLON |
| 702 | 684.80 | 15:57:33 | XLON |
| 225 | 684.80 | 15:57:33 | XLON |
| 798 | 684.60 | 15:57:39 | XLON |
| 473 | 684.60 | 15:57:39 | XLON |
| 283 | 684.60 | 15:57:39 | XLON |
| 146 | 685.00 | 15:58:25 | XLON |
| 697 | 685.00 | 15:58:27 | XLON |
| 717 | 685.20 | 15:58:56 | XLON |
| 438 | 685.00 | 15:59:12 | XLON |
| 382 | 685.00 | 15:59:12 | XLON |
| 769 | 685.00 | 15:59:12 | XLON |
| 423 | 684.80 | 15:59:12 | XLON |
| 580 | 684.80 | 15:59:12 | XLON |
| 108 | 684.60 | 15:59:47 | XLON |
| 683 | 684.60 | 15:59:47 | XLON |
| 440 | 684.40 | 16:00:09 | XLON |
| 448 | 684.40 | 16:00:09 | XLON |
| 316 | 684.00 | 16:00:22 | XLON |
| 600 | 684.00 | 16:00:22 | XLON |
| 827 | 684.40 | 16:00:51 | XLON |
| 641 | 684.20 | 16:00:52 | XLON |
| 134 | 684.20 | 16:00:52 | XLON |
| 33 | 684.20 | 16:01:00 | XLON |
| 410 | 684.20 | 16:01:00 | XLON |
| 8 | 684.20 | 16:01:00 | XLON |
| 298 | 684.20 | 16:01:00 | XLON |
| 67 | 684.20 | 16:01:00 | XLON |
| 539 | 684.80 | 16:02:45 | XLON |
| 166 | 684.80 | 16:02:45 | XLON |
| 398 | 684.80 | 16:02:51 | XLON |
| 760 | 684.80 | 16:02:51 | XLON |
| 565 | 684.60 | 16:02:55 | XLON |
| 211 | 684.60 | 16:02:55 | XLON |
| 483 | 684.40 | 16:02:59 | XLON |
| 768 | 684.60 | 16:03:25 | XLON |
| 65 | 685.00 | 16:04:18 | XLON |
| 1012 | 685.20 | 16:04:18 | XLON |
| 547 | 685.00 | 16:04:23 | XLON |
| 133 | 685.00 | 16:04:23 | XLON |
| 833 | 684.80 | 16:04:33 | XLON |
| 642 | 684.60 | 16:04:55 | XLON |
| 189 | 684.60 | 16:05:02 | XLON |
| 116 | 684.60 | 16:05:02 | XLON |
| 573 | 684.60 | 16:05:02 | XLON |
| 554 | 684.80 | 16:06:15 | XLON |
| 283 | 684.80 | 16:06:15 | XLON |
| 484 | 685.00 | 16:06:15 | XLON |
| 145 | 685.00 | 16:06:15 | XLON |
| 163 | 685.00 | 16:06:15 | XLON |
| 968 | 684.60 | 16:06:19 | XLON |
| 756 | 684.60 | 16:06:58 | XLON |
| 659 | 684.40 | 16:06:59 | XLON |
| 39 | 684.40 | 16:07:14 | XLON |
| 758 | 684.40 | 16:07:14 | XLON |
| 447 | 684.20 | 16:07:29 | XLON |
| 332 | 684.20 | 16:07:30 | XLON |
| 832 | 684.20 | 16:08:19 | XLON |
| 589 | 684.00 | 16:08:19 | XLON |
| 230 | 684.00 | 16:08:50 | XLON |
| 576 | 684.00 | 16:09:09 | XLON |
| 700 | 684.20 | 16:09:10 | XLON |
| 325 | 684.20 | 16:09:10 | XLON |
| 336 | 684.60 | 16:10:01 | XLON |
| 1703 | 684.80 | 16:10:14 | XLON |
| 2038 | 685.60 | 16:11:07 | XLON |
| 484 | 685.40 | 16:11:08 | XLON |
| 725 | 685.20 | 16:11:12 | XLON |
| 220 | 685.00 | 16:11:18 | XLON |
| 501 | 685.00 | 16:11:18 | XLON |
| 2365 | 685.60 | 16:12:36 | XLON |
| 2320 | 685.80 | 16:13:30 | XLON |
| 3281 | 686.20 | 16:14:36 | XLON |
| 624 | 685.80 | 16:14:43 | XLON |
| 487 | 685.80 | 16:14:43 | XLON |
| 2639 | 686.60 | 16:16:05 | XLON |
| 484 | 686.60 | 16:16:44 | XLON |
| 1191 | 686.60 | 16:16:44 | XLON |
| 740 | 686.80 | 16:17:08 | XLON |
| 329 | 686.60 | 16:17:18 | XLON |
| 975 | 686.60 | 16:17:30 | XLON |
| 493 | 686.60 | 16:17:30 | XLON |
| 199 | 687.00 | 16:18:21 | XLON |
| 484 | 687.00 | 16:18:21 | XLON |
| 196 | 687.00 | 16:18:21 | XLON |
| 211 | 687.00 | 16:18:21 | XLON |
| 278 | 687.00 | 16:18:21 | XLON |
| 353 | 686.60 | 16:18:21 | XLON |
| 403 | 686.60 | 16:18:21 | XLON |
| 374 | 686.60 | 16:18:21 | XLON |
| 668 | 686.60 | 16:19:03 | XLON |
| 580 | 686.60 | 16:19:18 | XLON |
| 473 | 686.60 | 16:19:18 | XLON |
| 718 | 686.40 | 16:19:30 | XLON |
| 1369 | 687.00 | 16:20:23 | XLON |
| 5910 | 687.40 | 16:22:38 | XLON |
| 809 | 687.40 | 16:22:38 | XLON |
| 1504 | 687.00 | 16:23:24 | XLON |
| 758 | 687.00 | 16:23:24 | XLON |
| 456 | 686.80 | 16:23:51 | XLON |
| 283 | 686.80 | 16:23:51 | XLON |
| 161 | 686.80 | 16:23:57 | XLON |
| 544 | 686.80 | 16:23:58 | XLON |
| 31 | 686.80 | 16:24:03 | XLON |
| 485 | 687.00 | 16:24:34 | 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.