| | | | |
| 17 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 17 November 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 683.2808 pence per share: | |||
| | | | |
| Number of ordinary shares purchased: | | 500,000 | |
| Highest purchase price paid per share: | | 694.60p | |
| Lowest purchase price paid per share: | | 678.60p | |
| | | | |
| Following the above transaction, the Company has 865,635,722 ordinary shares in issue and holds 5,202,165 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 860,433,557 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 |
| 938 | 689.80 | 08:23:59 | XLON |
| 531 | 689.60 | 08:25:38 | XLON |
| 367 | 689.60 | 08:25:38 | XLON |
| 777 | 689.40 | 08:30:00 | XLON |
| 963 | 689.40 | 08:32:01 | XLON |
| 39 | 689.60 | 08:35:49 | XLON |
| 845 | 689.60 | 08:35:49 | XLON |
| 716 | 689.60 | 08:35:49 | XLON |
| 742 | 689.60 | 08:35:53 | XLON |
| 13 | 689.60 | 08:36:00 | XLON |
| 149 | 692.20 | 08:41:18 | XLON |
| 329 | 692.20 | 08:41:18 | XLON |
| 329 | 692.20 | 08:41:18 | XLON |
| 649 | 692.20 | 08:41:18 | XLON |
| 243 | 692.20 | 08:41:18 | XLON |
| 852 | 692.20 | 08:41:19 | XLON |
| 329 | 692.00 | 08:41:20 | XLON |
| 165 | 692.00 | 08:41:20 | XLON |
| 1425 | 692.00 | 08:42:26 | XLON |
| 35 | 692.00 | 08:42:26 | XLON |
| 927 | 692.20 | 08:45:10 | XLON |
| 900 | 692.20 | 08:45:10 | XLON |
| 329 | 692.20 | 08:45:10 | XLON |
| 327 | 692.20 | 08:45:10 | XLON |
| 269 | 692.20 | 08:45:10 | XLON |
| 214 | 692.40 | 08:45:10 | XLON |
| 146 | 692.40 | 08:45:10 | XLON |
| 329 | 693.60 | 08:47:06 | XLON |
| 215 | 693.60 | 08:47:06 | XLON |
| 35 | 693.40 | 08:47:07 | XLON |
| 884 | 693.80 | 08:47:15 | XLON |
| 2289 | 693.80 | 08:47:15 | XLON |
| 1360 | 693.80 | 08:47:15 | XLON |
| 252 | 693.80 | 08:48:00 | XLON |
| 646 | 693.80 | 08:48:00 | XLON |
| 848 | 693.60 | 08:48:05 | XLON |
| 650 | 693.60 | 08:48:05 | XLON |
| 187 | 693.60 | 08:48:05 | XLON |
| 870 | 693.40 | 08:48:08 | XLON |
| 254 | 693.40 | 08:50:54 | XLON |
| 592 | 693.40 | 08:50:54 | XLON |
| 49 | 693.60 | 08:53:30 | XLON |
| 686 | 693.60 | 08:53:30 | XLON |
| 763 | 693.40 | 08:55:12 | XLON |
| 814 | 693.20 | 08:55:54 | XLON |
| 761 | 692.80 | 08:55:55 | XLON |
| 844 | 693.80 | 08:59:22 | XLON |
| 1005 | 693.80 | 08:59:22 | XLON |
| 978 | 693.60 | 09:01:04 | XLON |
| 100 | 693.60 | 09:01:04 | XLON |
| 817 | 694.60 | 09:01:58 | XLON |
| 813 | 694.40 | 09:01:58 | XLON |
| 259 | 694.40 | 09:01:58 | XLON |
| 893 | 694.20 | 09:01:58 | XLON |
| 770 | 693.60 | 09:02:35 | XLON |
| 13 | 693.20 | 09:02:45 | XLON |
| 534 | 693.20 | 09:02:47 | XLON |
| 308 | 693.20 | 09:02:47 | XLON |
| 751 | 693.40 | 09:03:52 | XLON |
| 1097 | 693.20 | 09:04:55 | XLON |
| 185 | 693.20 | 09:05:55 | XLON |
| 745 | 693.40 | 09:06:55 | XLON |
| 1304 | 693.20 | 09:07:55 | XLON |
| 953 | 693.20 | 09:07:55 | XLON |
| 231 | 693.00 | 09:07:55 | XLON |
| 722 | 693.00 | 09:07:55 | XLON |
| 761 | 692.00 | 09:10:06 | XLON |
| 743 | 691.80 | 09:11:03 | XLON |
| 814 | 691.00 | 09:13:18 | XLON |
| 831 | 690.00 | 09:14:41 | XLON |
| 754 | 688.80 | 09:17:09 | XLON |
| 433 | 688.80 | 09:18:44 | XLON |
| 457 | 688.80 | 09:18:44 | XLON |
| 878 | 688.60 | 09:19:01 | XLON |
| 902 | 687.40 | 09:20:56 | XLON |
| 736 | 686.80 | 09:20:58 | XLON |
| 761 | 686.40 | 09:22:57 | XLON |
| 830 | 686.20 | 09:23:05 | XLON |
| 1187 | 686.20 | 09:23:16 | XLON |
| 830 | 686.00 | 09:23:23 | XLON |
| 809 | 685.80 | 09:25:15 | XLON |
| 783 | 685.20 | 09:25:23 | XLON |
| 49 | 685.20 | 09:25:23 | XLON |
| 1141 | 686.20 | 09:28:18 | XLON |
| 1136 | 686.20 | 09:29:15 | XLON |
| 437 | 687.20 | 09:31:43 | XLON |
| 860 | 687.60 | 09:32:17 | XLON |
| 868 | 687.60 | 09:32:48 | XLON |
| 897 | 687.40 | 09:32:53 | XLON |
| 754 | 687.20 | 09:33:35 | XLON |
| 340 | 686.80 | 09:33:52 | XLON |
| 393 | 686.80 | 09:33:52 | XLON |
| 324 | 686.00 | 09:36:05 | XLON |
| 517 | 686.00 | 09:38:24 | XLON |
| 857 | 686.00 | 09:40:03 | XLON |
| 832 | 685.60 | 09:43:20 | XLON |
| 911 | 685.20 | 09:44:03 | XLON |
| 858 | 684.60 | 09:44:47 | XLON |
| 1140 | 684.80 | 09:46:26 | XLON |
| 888 | 685.00 | 09:48:17 | XLON |
| 10 | 684.80 | 09:48:17 | XLON |
| 848 | 684.80 | 09:48:17 | XLON |
| 1269 | 684.40 | 09:48:42 | XLON |
| 483 | 684.60 | 09:55:08 | XLON |
| 600 | 684.60 | 09:55:08 | XLON |
| 470 | 684.80 | 09:58:28 | XLON |
| 380 | 684.80 | 09:58:28 | XLON |
| 483 | 684.80 | 09:58:48 | XLON |
| 790 | 684.80 | 10:00:17 | XLON |
| 747 | 684.60 | 10:00:25 | XLON |
| 364 | 684.20 | 10:01:59 | XLON |
| 491 | 684.80 | 10:02:50 | XLON |
| 204 | 684.80 | 10:02:50 | XLON |
| 867 | 684.60 | 10:04:42 | XLON |
| 483 | 684.60 | 10:04:42 | XLON |
| 413 | 684.60 | 10:04:42 | XLON |
| 698 | 686.40 | 10:07:50 | XLON |
| 191 | 686.40 | 10:07:50 | XLON |
| 391 | 686.40 | 10:07:52 | XLON |
| 365 | 686.40 | 10:07:52 | XLON |
| 1415 | 686.40 | 10:07:58 | XLON |
| 830 | 686.00 | 10:08:00 | XLON |
| 38 | 685.60 | 10:08:01 | XLON |
| 385 | 685.80 | 10:08:01 | XLON |
| 360 | 685.80 | 10:08:01 | XLON |
| 786 | 685.60 | 10:09:47 | XLON |
| 745 | 685.60 | 10:09:47 | XLON |
| 588 | 685.00 | 10:09:49 | XLON |
| 164 | 685.00 | 10:09:50 | XLON |
| 843 | 684.60 | 10:11:48 | XLON |
| 1024 | 685.40 | 10:15:33 | XLON |
| 483 | 685.40 | 10:15:33 | XLON |
| 329 | 685.40 | 10:15:33 | XLON |
| 250 | 685.40 | 10:15:33 | XLON |
| 151 | 685.40 | 10:15:33 | XLON |
| 483 | 685.40 | 10:15:33 | XLON |
| 241 | 685.40 | 10:15:33 | XLON |
| 150 | 685.40 | 10:15:33 | XLON |
| 837 | 685.00 | 10:19:24 | XLON |
| 855 | 684.40 | 10:23:05 | XLON |
| 809 | 684.20 | 10:24:59 | XLON |
| 418 | 683.60 | 10:25:23 | XLON |
| 732 | 684.20 | 10:26:00 | XLON |
| 839 | 683.80 | 10:28:46 | XLON |
| 79 | 683.60 | 10:28:48 | XLON |
| 262 | 684.40 | 10:30:05 | XLON |
| 839 | 684.40 | 10:30:40 | XLON |
| 833 | 684.40 | 10:33:05 | XLON |
| 813 | 684.40 | 10:33:56 | XLON |
| 223 | 684.40 | 10:36:50 | XLON |
| 232 | 684.40 | 10:36:50 | XLON |
| 471 | 684.40 | 10:37:25 | XLON |
| 483 | 685.20 | 10:39:41 | XLON |
| 159 | 685.20 | 10:40:49 | XLON |
| 17 | 685.20 | 10:40:49 | XLON |
| 46 | 685.20 | 10:40:49 | XLON |
| 32 | 685.20 | 10:40:49 | XLON |
| 27 | 685.20 | 10:40:49 | XLON |
| 44 | 685.20 | 10:40:49 | XLON |
| 38 | 685.20 | 10:40:49 | XLON |
| 73 | 685.20 | 10:40:49 | XLON |
| 1082 | 685.00 | 10:41:25 | XLON |
| 827 | 684.60 | 10:42:32 | XLON |
| 462 | 685.00 | 10:45:30 | XLON |
| 815 | 685.00 | 10:47:14 | XLON |
| 828 | 685.00 | 10:47:14 | XLON |
| 634 | 684.80 | 10:48:56 | XLON |
| 256 | 684.80 | 10:48:56 | XLON |
| 141 | 684.80 | 10:52:56 | XLON |
| 33 | 684.80 | 10:52:56 | XLON |
| 38 | 684.80 | 10:52:56 | XLON |
| 502 | 684.80 | 10:52:56 | XLON |
| 18 | 684.80 | 10:52:56 | XLON |
| 848 | 684.60 | 10:52:56 | XLON |
| 136 | 684.60 | 10:54:46 | XLON |
| 173 | 684.60 | 10:54:46 | XLON |
| 250 | 684.60 | 10:54:46 | XLON |
| 56 | 684.60 | 10:54:46 | XLON |
| 212 | 684.60 | 10:54:46 | XLON |
| 17 | 684.60 | 10:56:46 | XLON |
| 483 | 684.60 | 10:56:46 | XLON |
| 250 | 684.60 | 10:56:46 | XLON |
| 48 | 684.60 | 10:56:46 | XLON |
| 897 | 684.60 | 10:56:46 | XLON |
| 282 | 684.40 | 10:56:56 | XLON |
| 496 | 685.00 | 10:59:07 | XLON |
| 223 | 685.00 | 10:59:07 | XLON |
| 158 | 684.80 | 10:59:36 | XLON |
| 736 | 684.80 | 10:59:36 | XLON |
| 367 | 684.80 | 10:59:36 | XLON |
| 329 | 684.80 | 10:59:36 | XLON |
| 747 | 685.00 | 10:59:54 | XLON |
| 748 | 684.80 | 11:00:40 | XLON |
| 475 | 685.60 | 11:05:25 | XLON |
| 161 | 685.60 | 11:05:25 | XLON |
| 201 | 685.60 | 11:05:25 | XLON |
| 931 | 685.40 | 11:06:55 | XLON |
| 227 | 685.40 | 11:08:58 | XLON |
| 789 | 686.20 | 11:12:26 | XLON |
| 159 | 686.20 | 11:12:39 | XLON |
| 329 | 686.20 | 11:12:39 | XLON |
| 51 | 686.20 | 11:12:39 | XLON |
| 742 | 686.00 | 11:12:39 | XLON |
| 12 | 687.00 | 11:14:39 | XLON |
| 12 | 687.00 | 11:14:39 | XLON |
| 909 | 687.00 | 11:14:39 | XLON |
| 798 | 687.00 | 11:14:39 | XLON |
| 903 | 686.80 | 11:16:19 | XLON |
| 862 | 686.40 | 11:17:43 | XLON |
| 41 | 686.40 | 11:18:21 | XLON |
| 868 | 686.40 | 11:21:50 | XLON |
| 909 | 686.20 | 11:21:55 | XLON |
| 873 | 686.40 | 11:29:28 | XLON |
| 72 | 686.20 | 11:30:05 | XLON |
| 904 | 686.60 | 11:31:29 | XLON |
| 471 | 686.60 | 11:34:38 | XLON |
| 845 | 686.60 | 11:37:50 | XLON |
| 872 | 686.60 | 11:37:50 | XLON |
| 967 | 686.20 | 11:40:25 | XLON |
| 784 | 686.00 | 11:41:19 | XLON |
| 901 | 685.60 | 11:42:18 | XLON |
| 845 | 685.40 | 11:43:06 | XLON |
| 879 | 685.00 | 11:43:08 | XLON |
| 833 | 685.00 | 11:46:26 | XLON |
| 600 | 685.00 | 11:46:26 | XLON |
| 225 | 685.00 | 11:46:26 | XLON |
| 734 | 685.20 | 11:49:48 | XLON |
| 746 | 685.00 | 11:49:48 | XLON |
| 896 | 684.60 | 11:49:48 | XLON |
| 307 | 684.60 | 11:55:20 | XLON |
| 439 | 684.60 | 11:55:20 | XLON |
| 885 | 684.60 | 11:57:32 | XLON |
| 6 | 684.60 | 11:57:32 | XLON |
| 184 | 684.60 | 11:59:08 | XLON |
| 329 | 684.60 | 11:59:08 | XLON |
| 293 | 684.60 | 11:59:08 | XLON |
| 924 | 684.40 | 12:00:46 | XLON |
| 600 | 684.40 | 12:00:46 | XLON |
| 309 | 684.40 | 12:00:46 | XLON |
| 179 | 684.40 | 12:03:57 | XLON |
| 762 | 684.40 | 12:04:57 | XLON |
| 186 | 684.40 | 12:07:57 | XLON |
| 733 | 684.40 | 12:07:57 | XLON |
| 875 | 684.40 | 12:08:39 | XLON |
| 639 | 684.40 | 12:11:30 | XLON |
| 192 | 684.40 | 12:11:30 | XLON |
| 801 | 684.20 | 12:14:56 | XLON |
| 883 | 684.60 | 12:15:46 | XLON |
| 836 | 684.60 | 12:15:46 | XLON |
| 59 | 684.60 | 12:19:46 | XLON |
| 250 | 684.60 | 12:19:46 | XLON |
| 56 | 684.60 | 12:19:46 | XLON |
| 329 | 684.60 | 12:19:46 | XLON |
| 31 | 684.60 | 12:19:46 | XLON |
| 250 | 684.60 | 12:19:46 | XLON |
| 858 | 684.40 | 12:28:26 | XLON |
| 843 | 684.40 | 12:30:24 | XLON |
| 736 | 684.20 | 12:30:51 | XLON |
| 888 | 684.20 | 12:32:10 | XLON |
| 875 | 683.40 | 12:38:18 | XLON |
| 751 | 683.40 | 12:38:18 | XLON |
| 329 | 683.40 | 12:38:18 | XLON |
| 501 | 683.40 | 12:38:18 | XLON |
| 45 | 683.60 | 12:42:32 | XLON |
| 81 | 683.60 | 12:42:32 | XLON |
| 1345 | 683.60 | 12:42:32 | XLON |
| 172 | 683.40 | 12:42:43 | XLON |
| 120 | 683.40 | 12:42:55 | XLON |
| 989 | 683.60 | 12:45:25 | XLON |
| 766 | 683.60 | 12:45:25 | XLON |
| 574 | 683.80 | 12:50:03 | XLON |
| 41 | 683.80 | 12:50:05 | XLON |
| 170 | 684.40 | 12:50:24 | XLON |
| 1033 | 684.40 | 12:50:24 | XLON |
| 250 | 684.40 | 12:50:24 | XLON |
| 748 | 684.20 | 12:51:32 | XLON |
| 745 | 684.20 | 12:51:32 | XLON |
| 757 | 684.00 | 12:52:18 | XLON |
| 810 | 683.80 | 12:53:53 | XLON |
| 926 | 684.00 | 12:55:13 | XLON |
| 792 | 685.00 | 13:00:05 | XLON |
| 1185 | 684.80 | 13:00:09 | XLON |
| 1206 | 684.60 | 13:00:14 | XLON |
| 791 | 684.60 | 13:07:21 | XLON |
| 798 | 684.20 | 13:09:53 | XLON |
| 826 | 684.40 | 13:17:26 | XLON |
| 700 | 684.40 | 13:17:26 | XLON |
| 250 | 684.40 | 13:17:26 | XLON |
| 329 | 684.40 | 13:17:26 | XLON |
| 103 | 684.60 | 13:17:26 | XLON |
| 803 | 684.20 | 13:17:35 | XLON |
| 115 | 684.60 | 13:22:45 | XLON |
| 769 | 684.80 | 13:23:16 | XLON |
| 563 | 684.80 | 13:23:18 | XLON |
| 864 | 684.80 | 13:25:29 | XLON |
| 867 | 684.80 | 13:25:29 | XLON |
| 889 | 685.00 | 13:26:24 | XLON |
| 760 | 684.60 | 13:26:29 | XLON |
| 1109 | 685.00 | 13:27:24 | XLON |
| 802 | 684.80 | 13:30:16 | XLON |
| 933 | 684.60 | 13:30:16 | XLON |
| 812 | 684.20 | 13:31:46 | XLON |
| 849 | 683.80 | 13:33:00 | XLON |
| 87 | 683.60 | 13:34:26 | XLON |
| 138 | 683.60 | 13:34:26 | XLON |
| 563 | 683.60 | 13:34:26 | XLON |
| 329 | 683.60 | 13:34:26 | XLON |
| 134 | 683.60 | 13:34:26 | XLON |
| 388 | 683.60 | 13:34:26 | XLON |
| 202 | 683.60 | 13:34:26 | XLON |
| 563 | 683.60 | 13:34:26 | XLON |
| 1793 | 684.40 | 13:35:21 | XLON |
| 501 | 684.40 | 13:35:21 | XLON |
| 285 | 684.40 | 13:35:21 | XLON |
| 548 | 684.20 | 13:37:35 | XLON |
| 366 | 684.20 | 13:37:35 | XLON |
| 899 | 684.40 | 13:37:42 | XLON |
| 150 | 685.00 | 13:37:56 | XLON |
| 1439 | 685.00 | 13:37:56 | XLON |
| 811 | 684.80 | 13:38:11 | XLON |
| 907 | 684.80 | 13:38:11 | XLON |
| 1285 | 685.00 | 13:38:26 | XLON |
| 563 | 685.20 | 13:38:26 | XLON |
| 302 | 685.20 | 13:38:26 | XLON |
| 792 | 685.60 | 13:39:13 | XLON |
| 866 | 685.40 | 13:39:18 | XLON |
| 90 | 686.00 | 13:40:27 | XLON |
| 782 | 686.20 | 13:40:32 | XLON |
| 1400 | 686.00 | 13:41:21 | XLON |
| 797 | 685.80 | 13:42:37 | XLON |
| 745 | 685.80 | 13:44:08 | XLON |
| 270 | 685.60 | 13:46:04 | XLON |
| 464 | 685.60 | 13:46:04 | XLON |
| 467 | 685.60 | 13:46:32 | XLON |
| 334 | 685.60 | 13:46:32 | XLON |
| 530 | 685.60 | 13:46:32 | XLON |
| 246 | 685.60 | 13:46:32 | XLON |
| 329 | 685.80 | 13:48:46 | XLON |
| 211 | 685.80 | 13:48:46 | XLON |
| 214 | 685.80 | 13:48:50 | XLON |
| 846 | 685.60 | 13:48:52 | XLON |
| 130 | 685.60 | 13:48:52 | XLON |
| 1087 | 685.40 | 13:48:55 | XLON |
| 848 | 685.20 | 13:48:56 | XLON |
| 841 | 685.00 | 13:48:57 | XLON |
| 54 | 685.00 | 13:48:57 | XLON |
| 879 | 685.20 | 13:53:10 | XLON |
| 563 | 685.60 | 13:55:13 | XLON |
| 781 | 685.40 | 13:55:56 | XLON |
| 1032 | 685.40 | 13:55:56 | XLON |
| 876 | 685.20 | 13:56:01 | XLON |
| 399 | 685.20 | 13:58:51 | XLON |
| 17 | 685.20 | 13:59:06 | XLON |
| 866 | 685.40 | 14:00:12 | XLON |
| 538 | 685.40 | 14:00:12 | XLON |
| 223 | 685.40 | 14:01:00 | XLON |
| 771 | 685.40 | 14:01:00 | XLON |
| 772 | 685.00 | 14:01:50 | XLON |
| 907 | 684.60 | 14:03:25 | XLON |
| 975 | 685.00 | 14:06:39 | XLON |
| 752 | 685.00 | 14:06:39 | XLON |
| 1026 | 684.80 | 14:06:55 | XLON |
| 802 | 684.80 | 14:07:53 | XLON |
| 282 | 685.40 | 14:09:20 | XLON |
| 620 | 685.40 | 14:09:20 | XLON |
| 219 | 685.40 | 14:09:25 | XLON |
| 1056 | 685.40 | 14:09:25 | XLON |
| 463 | 685.40 | 14:11:19 | XLON |
| 900 | 685.20 | 14:12:18 | XLON |
| 771 | 685.20 | 14:12:18 | XLON |
| 942 | 684.80 | 14:13:58 | XLON |
| 764 | 684.80 | 14:13:58 | XLON |
| 786 | 683.40 | 14:13:58 | XLON |
| 841 | 683.40 | 14:13:58 | XLON |
| 1450 | 683.40 | 14:14:24 | XLON |
| 832 | 683.40 | 14:14:24 | XLON |
| 410 | 683.20 | 14:15:02 | XLON |
| 200 | 684.00 | 14:16:10 | XLON |
| 1078 | 684.00 | 14:16:10 | XLON |
| 803 | 684.00 | 14:17:11 | XLON |
| 669 | 683.80 | 14:18:15 | XLON |
| 134 | 683.80 | 14:18:15 | XLON |
| 827 | 683.80 | 14:18:15 | XLON |
| 858 | 684.20 | 14:19:07 | XLON |
| 798 | 684.20 | 14:19:07 | XLON |
| 914 | 683.80 | 14:19:11 | XLON |
| 854 | 683.40 | 14:19:31 | XLON |
| 519 | 683.00 | 14:20:50 | XLON |
| 319 | 683.00 | 14:20:50 | XLON |
| 801 | 682.60 | 14:21:28 | XLON |
| 741 | 682.20 | 14:22:22 | XLON |
| 329 | 680.80 | 14:22:22 | XLON |
| 201 | 680.80 | 14:22:22 | XLON |
| 855 | 681.20 | 14:22:24 | XLON |
| 912 | 681.00 | 14:22:34 | XLON |
| 329 | 681.00 | 14:22:34 | XLON |
| 444 | 681.00 | 14:22:34 | XLON |
| 250 | 681.00 | 14:22:34 | XLON |
| 453 | 681.00 | 14:22:34 | XLON |
| 114 | 680.80 | 14:22:34 | XLON |
| 1373 | 681.00 | 14:23:35 | XLON |
| 909 | 681.00 | 14:24:44 | XLON |
| 932 | 680.80 | 14:25:02 | XLON |
| 544 | 680.20 | 14:25:02 | XLON |
| 145 | 680.20 | 14:25:02 | XLON |
| 145 | 680.20 | 14:25:02 | XLON |
| 317 | 680.20 | 14:25:02 | XLON |
| 781 | 680.00 | 14:25:02 | XLON |
| 563 | 680.00 | 14:25:02 | XLON |
| 144 | 680.00 | 14:25:02 | XLON |
| 329 | 680.00 | 14:25:02 | XLON |
| 751 | 680.80 | 14:25:08 | XLON |
| 1411 | 680.80 | 14:25:08 | XLON |
| 657 | 680.80 | 14:25:08 | XLON |
| 897 | 680.80 | 14:26:08 | XLON |
| 757 | 680.80 | 14:26:48 | XLON |
| 884 | 680.80 | 14:27:15 | XLON |
| 96 | 682.20 | 14:28:36 | XLON |
| 648 | 682.20 | 14:28:36 | XLON |
| 440 | 682.20 | 14:28:45 | XLON |
| 470 | 682.20 | 14:28:45 | XLON |
| 1226 | 682.00 | 14:29:01 | XLON |
| 554 | 681.80 | 14:29:31 | XLON |
| 331 | 681.80 | 14:29:31 | XLON |
| 740 | 681.20 | 14:29:37 | XLON |
| 229 | 681.40 | 14:31:00 | XLON |
| 577 | 681.40 | 14:31:10 | XLON |
| 844 | 681.40 | 14:31:10 | XLON |
| 793 | 681.20 | 14:31:56 | XLON |
| 1057 | 680.80 | 14:32:20 | XLON |
| 813 | 680.60 | 14:32:24 | XLON |
| 802 | 680.40 | 14:34:14 | XLON |
| 911 | 680.40 | 14:34:14 | XLON |
| 742 | 680.40 | 14:34:48 | XLON |
| 472 | 680.40 | 14:34:48 | XLON |
| 809 | 680.20 | 14:34:54 | XLON |
| 1261 | 680.20 | 14:35:36 | XLON |
| 480 | 680.40 | 14:37:00 | XLON |
| 672 | 681.00 | 14:37:42 | XLON |
| 1014 | 681.00 | 14:37:42 | XLON |
| 563 | 681.00 | 14:37:42 | XLON |
| 757 | 680.80 | 14:37:58 | XLON |
| 960 | 680.60 | 14:38:34 | XLON |
| 2294 | 681.00 | 14:41:54 | XLON |
| 770 | 680.80 | 14:41:55 | XLON |
| 792 | 680.80 | 14:41:55 | XLON |
| 755 | 680.80 | 14:43:48 | XLON |
| 954 | 680.80 | 14:43:48 | XLON |
| 1256 | 680.40 | 14:44:11 | XLON |
| 922 | 680.20 | 14:45:10 | XLON |
| 1102 | 679.80 | 14:45:58 | XLON |
| 261 | 680.80 | 14:47:06 | XLON |
| 1152 | 680.80 | 14:47:22 | XLON |
| 879 | 680.60 | 14:47:22 | XLON |
| 682 | 680.20 | 14:48:03 | XLON |
| 585 | 680.20 | 14:48:03 | XLON |
| 667 | 680.20 | 14:49:20 | XLON |
| 389 | 680.20 | 14:49:20 | XLON |
| 1265 | 680.80 | 14:50:24 | XLON |
| 849 | 680.60 | 14:50:46 | XLON |
| 771 | 680.60 | 14:50:46 | XLON |
| 810 | 681.00 | 14:53:23 | XLON |
| 825 | 681.00 | 14:53:23 | XLON |
| 840 | 680.80 | 14:55:55 | XLON |
| 906 | 680.80 | 14:55:55 | XLON |
| 488 | 681.60 | 14:56:49 | XLON |
| 905 | 681.40 | 14:57:37 | XLON |
| 899 | 681.40 | 14:57:37 | XLON |
| 454 | 682.60 | 15:00:10 | XLON |
| 745 | 682.60 | 15:00:10 | XLON |
| 381 | 682.60 | 15:00:10 | XLON |
| 355 | 682.40 | 15:00:24 | XLON |
| 698 | 682.60 | 15:01:09 | XLON |
| 763 | 683.40 | 15:01:50 | XLON |
| 316 | 683.40 | 15:02:15 | XLON |
| 1176 | 683.40 | 15:02:15 | XLON |
| 763 | 683.20 | 15:02:15 | XLON |
| 755 | 683.00 | 15:02:49 | XLON |
| 843 | 682.80 | 15:02:49 | XLON |
| 799 | 682.40 | 15:03:25 | XLON |
| 532 | 682.00 | 15:04:35 | XLON |
| 289 | 682.00 | 15:04:35 | XLON |
| 344 | 681.80 | 15:04:53 | XLON |
| 461 | 681.80 | 15:05:56 | XLON |
| 24 | 681.80 | 15:06:54 | XLON |
| 761 | 681.80 | 15:06:54 | XLON |
| 972 | 681.60 | 15:07:29 | XLON |
| 17 | 681.20 | 15:08:42 | XLON |
| 781 | 681.20 | 15:08:58 | XLON |
| 916 | 681.20 | 15:11:35 | XLON |
| 206 | 681.20 | 15:11:35 | XLON |
| 1265 | 681.40 | 15:12:18 | XLON |
| 958 | 681.20 | 15:13:15 | XLON |
| 845 | 681.00 | 15:13:15 | XLON |
| 736 | 680.20 | 15:14:24 | XLON |
| 118 | 680.20 | 15:14:24 | XLON |
| 913 | 681.00 | 15:15:14 | XLON |
| 831 | 680.80 | 15:15:33 | XLON |
| 58 | 680.80 | 15:15:33 | XLON |
| 1263 | 680.80 | 15:15:57 | XLON |
| 672 | 680.60 | 15:16:46 | XLON |
| 197 | 680.60 | 15:16:46 | XLON |
| 990 | 680.60 | 15:17:48 | XLON |
| 12 | 680.40 | 15:18:15 | XLON |
| 912 | 680.40 | 15:18:37 | XLON |
| 752 | 680.40 | 15:18:37 | XLON |
| 740 | 679.80 | 15:18:56 | XLON |
| 853 | 679.80 | 15:18:56 | XLON |
| 987 | 680.20 | 15:18:58 | XLON |
| 2397 | 680.20 | 15:19:05 | XLON |
| 284 | 680.20 | 15:19:58 | XLON |
| 908 | 680.20 | 15:19:58 | XLON |
| 23 | 680.80 | 15:21:05 | XLON |
| 1131 | 680.80 | 15:21:05 | XLON |
| 335 | 680.80 | 15:21:05 | XLON |
| 258 | 680.80 | 15:21:05 | XLON |
| 333 | 680.80 | 15:21:24 | XLON |
| 466 | 680.80 | 15:21:24 | XLON |
| 1008 | 680.80 | 15:22:00 | XLON |
| 484 | 680.80 | 15:22:00 | XLON |
| 191 | 680.60 | 15:22:59 | XLON |
| 862 | 680.80 | 15:22:59 | XLON |
| 789 | 680.60 | 15:23:20 | XLON |
| 106 | 680.60 | 15:23:24 | XLON |
| 909 | 680.80 | 15:23:24 | XLON |
| 664 | 680.60 | 15:23:40 | XLON |
| 858 | 680.60 | 15:23:40 | XLON |
| 36 | 680.20 | 15:24:59 | XLON |
| 1043 | 680.20 | 15:24:59 | XLON |
| 466 | 680.80 | 15:26:24 | XLON |
| 301 | 681.20 | 15:26:34 | XLON |
| 156 | 681.20 | 15:26:34 | XLON |
| 9 | 681.20 | 15:26:34 | XLON |
| 250 | 681.20 | 15:26:34 | XLON |
| 467 | 681.40 | 15:26:44 | XLON |
| 818 | 681.40 | 15:26:56 | XLON |
| 735 | 681.40 | 15:26:56 | XLON |
| 95 | 681.40 | 15:26:56 | XLON |
| 1148 | 681.20 | 15:27:21 | XLON |
| 332 | 681.40 | 15:28:27 | XLON |
| 172 | 681.40 | 15:28:27 | XLON |
| 332 | 681.40 | 15:28:27 | XLON |
| 172 | 681.40 | 15:28:27 | XLON |
| 243 | 681.40 | 15:28:30 | XLON |
| 890 | 681.40 | 15:28:44 | XLON |
| 548 | 681.20 | 15:28:53 | XLON |
| 233 | 681.20 | 15:28:58 | XLON |
| 308 | 681.20 | 15:28:58 | XLON |
| 370 | 681.20 | 15:28:59 | XLON |
| 125 | 681.20 | 15:29:01 | XLON |
| 775 | 681.20 | 15:29:01 | XLON |
| 51 | 681.20 | 15:29:01 | XLON |
| 278 | 681.40 | 15:29:44 | XLON |
| 583 | 681.40 | 15:29:44 | XLON |
| 810 | 681.40 | 15:30:32 | XLON |
| 791 | 681.20 | 15:30:51 | XLON |
| 972 | 681.20 | 15:30:51 | XLON |
| 429 | 681.40 | 15:32:03 | XLON |
| 237 | 681.40 | 15:32:03 | XLON |
| 287 | 681.40 | 15:32:03 | XLON |
| 776 | 681.20 | 15:32:07 | XLON |
| 1140 | 681.20 | 15:32:07 | XLON |
| 598 | 681.00 | 15:32:18 | XLON |
| 43 | 681.20 | 15:33:05 | XLON |
| 847 | 681.20 | 15:33:05 | XLON |
| 745 | 681.20 | 15:33:23 | XLON |
| 921 | 681.20 | 15:33:24 | XLON |
| 1085 | 681.00 | 15:35:33 | XLON |
| 528 | 681.00 | 15:35:33 | XLON |
| 339 | 681.00 | 15:35:33 | XLON |
| 355 | 680.80 | 15:35:33 | XLON |
| 181 | 680.80 | 15:35:33 | XLON |
| 215 | 680.80 | 15:35:33 | XLON |
| 104 | 680.60 | 15:37:10 | XLON |
| 941 | 680.60 | 15:37:22 | XLON |
| 50000 | 681.00 | 15:37:51 | XLON |
| 1319 | 680.80 | 15:38:29 | XLON |
| 460 | 680.80 | 15:39:33 | XLON |
| 770 | 680.60 | 15:39:38 | XLON |
| 839 | 680.60 | 15:39:38 | XLON |
| 1305 | 680.00 | 15:39:48 | XLON |
| 68 | 680.00 | 15:39:48 | XLON |
| 1223 | 680.00 | 15:39:48 | XLON |
| 1189 | 680.00 | 15:39:48 | XLON |
| 584 | 679.80 | 15:39:53 | XLON |
| 262 | 679.80 | 15:39:53 | XLON |
| 837 | 679.80 | 15:39:53 | XLON |
| 1213 | 680.00 | 15:40:16 | XLON |
| 109 | 680.00 | 15:40:16 | XLON |
| 1220 | 680.00 | 15:40:34 | XLON |
| 892 | 680.40 | 15:41:21 | XLON |
| 528 | 680.40 | 15:41:35 | XLON |
| 1150 | 680.60 | 15:43:00 | XLON |
| 75 | 680.60 | 15:43:00 | XLON |
| 418 | 680.60 | 15:43:00 | XLON |
| 500 | 680.40 | 15:43:07 | XLON |
| 166 | 680.60 | 15:43:56 | XLON |
| 235 | 680.60 | 15:43:56 | XLON |
| 235 | 680.60 | 15:43:56 | XLON |
| 464 | 681.00 | 15:44:16 | XLON |
| 235 | 681.00 | 15:44:16 | XLON |
| 178 | 681.00 | 15:44:16 | XLON |
| 644 | 681.20 | 15:45:01 | XLON |
| 146 | 681.40 | 15:45:23 | XLON |
| 605 | 681.40 | 15:45:23 | XLON |
| 1080 | 681.40 | 15:45:48 | XLON |
| 164 | 681.40 | 15:45:57 | XLON |
| 336 | 681.40 | 15:45:57 | XLON |
| 500 | 681.40 | 15:46:02 | XLON |
| 163 | 681.40 | 15:47:20 | XLON |
| 504 | 681.40 | 15:47:20 | XLON |
| 327 | 681.40 | 15:47:20 | XLON |
| 974 | 681.20 | 15:48:01 | XLON |
| 402 | 681.00 | 15:48:21 | XLON |
| 445 | 681.00 | 15:48:21 | XLON |
| 894 | 681.20 | 15:49:19 | XLON |
| 179 | 681.00 | 15:49:40 | XLON |
| 366 | 681.20 | 15:50:21 | XLON |
| 289 | 681.20 | 15:50:21 | XLON |
| 21 | 681.20 | 15:50:21 | XLON |
| 667 | 681.20 | 15:50:21 | XLON |
| 528 | 681.20 | 15:50:31 | XLON |
| 805 | 681.00 | 15:50:31 | XLON |
| 822 | 681.00 | 15:50:31 | XLON |
| 816 | 680.80 | 15:50:45 | XLON |
| 832 | 680.40 | 15:52:44 | XLON |
| 899 | 681.20 | 15:53:32 | XLON |
| 343 | 681.20 | 15:54:04 | XLON |
| 310 | 681.00 | 15:54:08 | XLON |
| 809 | 681.00 | 15:54:33 | XLON |
| 907 | 681.00 | 15:54:33 | XLON |
| 114 | 681.00 | 15:55:47 | XLON |
| 868 | 681.00 | 15:56:05 | XLON |
| 36 | 681.00 | 15:56:31 | XLON |
| 583 | 681.00 | 15:56:31 | XLON |
| 130 | 681.00 | 15:57:03 | XLON |
| 329 | 681.00 | 15:57:25 | XLON |
| 20 | 681.00 | 15:57:25 | XLON |
| 876 | 681.00 | 15:57:25 | XLON |
| 911 | 680.80 | 15:57:30 | XLON |
| 787 | 680.60 | 15:59:58 | XLON |
| 876 | 680.60 | 15:59:58 | XLON |
| 481 | 680.60 | 16:00:30 | XLON |
| 963 | 680.40 | 16:00:30 | XLON |
| 397 | 680.60 | 16:00:30 | XLON |
| 903 | 680.20 | 16:00:34 | XLON |
| 1015 | 680.20 | 16:01:24 | XLON |
| 358 | 679.80 | 16:02:20 | XLON |
| 479 | 680.00 | 16:02:43 | XLON |
| 333 | 680.40 | 16:03:33 | XLON |
| 736 | 680.40 | 16:03:35 | XLON |
| 494 | 680.40 | 16:03:37 | XLON |
| 294 | 680.40 | 16:03:37 | XLON |
| 270 | 680.40 | 16:03:56 | XLON |
| 1659 | 680.20 | 16:04:00 | XLON |
| 528 | 681.00 | 16:05:16 | XLON |
| 947 | 680.80 | 16:05:25 | XLON |
| 427 | 680.80 | 16:05:25 | XLON |
| 319 | 680.80 | 16:05:54 | XLON |
| 381 | 680.80 | 16:05:54 | XLON |
| 552 | 680.80 | 16:05:54 | XLON |
| 28 | 680.80 | 16:07:04 | XLON |
| 528 | 680.80 | 16:07:04 | XLON |
| 218 | 680.80 | 16:07:04 | XLON |
| 70 | 680.80 | 16:07:04 | XLON |
| 528 | 680.80 | 16:07:37 | XLON |
| 528 | 680.80 | 16:07:38 | XLON |
| 528 | 680.80 | 16:07:39 | XLON |
| 832 | 680.60 | 16:08:04 | XLON |
| 903 | 680.60 | 16:08:04 | XLON |
| 1176 | 680.80 | 16:08:55 | XLON |
| 902 | 680.80 | 16:08:55 | XLON |
| 1036 | 680.60 | 16:09:25 | XLON |
| 189 | 680.60 | 16:09:37 | XLON |
| 829 | 680.60 | 16:09:37 | XLON |
| 50 | 680.60 | 16:09:37 | XLON |
| 136 | 680.60 | 16:09:37 | XLON |
| 474 | 680.60 | 16:10:04 | XLON |
| 901 | 680.60 | 16:10:57 | XLON |
| 1143 | 680.60 | 16:10:57 | XLON |
| 940 | 680.40 | 16:11:23 | XLON |
| 809 | 680.40 | 16:11:23 | XLON |
| 1354 | 680.00 | 16:11:56 | XLON |
| 765 | 679.80 | 16:12:10 | XLON |
| 83 | 679.60 | 16:12:10 | XLON |
| 450 | 679.60 | 16:12:10 | XLON |
| 226 | 679.60 | 16:12:10 | XLON |
| 48 | 679.60 | 16:12:10 | XLON |
| 331 | 678.80 | 16:13:42 | XLON |
| 325 | 678.80 | 16:13:59 | XLON |
| 858 | 679.00 | 16:14:08 | XLON |
| 102 | 678.80 | 16:14:41 | XLON |
| 86 | 678.80 | 16:14:41 | XLON |
| 690 | 678.80 | 16:15:03 | XLON |
| 1022 | 678.80 | 16:15:03 | XLON |
| 217 | 678.80 | 16:15:03 | XLON |
| 583 | 678.80 | 16:15:03 | XLON |
| 528 | 678.80 | 16:15:03 | XLON |
| 218 | 678.80 | 16:15:03 | XLON |
| 894 | 679.00 | 16:15:29 | XLON |
| 1070 | 678.80 | 16:16:26 | XLON |
| 387 | 678.80 | 16:17:26 | XLON |
| 459 | 678.80 | 16:17:26 | XLON |
| 420 | 678.80 | 16:17:26 | XLON |
| 468 | 678.80 | 16:17:26 | XLON |
| 24 | 678.60 | 16:17:29 | XLON |
| 1646 | 678.60 | 16:17:29 | XLON |
| 528 | 678.80 | 16:19:01 | XLON |
| 420 | 678.80 | 16:19:01 | XLON |
| 276 | 678.80 | 16:19:01 | XLON |
| 452 | 678.80 | 16:19:01 | XLON |
| 144 | 678.80 | 16:19:01 | XLON |
| 445 | 678.80 | 16:19:01 | XLON |
| 1045 | 678.60 | 16:19:33 | XLON |
| 819 | 678.60 | 16:19:33 | XLON |
| 769 | 678.80 | 16:20:12 | XLON |
| 528 | 678.80 | 16:20:26 | XLON |
| 239 | 678.80 | 16:20:26 | XLON |
| 420 | 678.80 | 16:20:26 | XLON |
| 14 | 678.60 | 16:20:33 | XLON |
| 895 | 678.60 | 16:20:33 | XLON |
| 1058 | 678.60 | 16:20:33 | XLON |
| 256 | 679.20 | 16:21:30 | XLON |
| 125 | 679.20 | 16:21:30 | XLON |
| 1733 | 679.20 | 16:21:30 | XLON |
| 23 | 679.20 | 16:21:46 | XLON |
| 504 | 679.20 | 16:21:46 | XLON |
| 213 | 679.20 | 16:21:46 | XLON |
| 528 | 679.20 | 16:21:46 | XLON |
| 1119 | 679.00 | 16:21:46 | XLON |
| 944 | 679.00 | 16:21:46 | XLON |
| 762 | 678.80 | 16:22:17 | XLON |
| 500 | 678.80 | 16:22:20 | XLON |
| 3398 | 679.00 | 16:24:05 | XLON |
| 7608 | 679.00 | 16:24:05 | XLON |
| 661 | 678.60 | 16:24:20 | XLON |
| 349 | 678.60 | 16:24:20 | XLON |
| 250 | 678.60 | 16:24:20 | XLON |
| 127 | 678.60 | 16:24:20 | XLON |
| 82 | 678.60 | 16:24:35 | XLON |
| 54 | 678.60 | 16:24:35 | XLON |
| 289 | 678.60 | 16:24:35 | XLON |
| 273 | 678.60 | 16:24:35 | 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.