| | | | |
| 18 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 18 November 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 675.703 pence per share: | |||
| | | | |
| Number of ordinary shares purchased: | | 450,000 | |
| Highest purchase price paid per share: | | 679.20p | |
| Lowest purchase price paid per share: | | 673.00p | |
| | | | |
| Following the above transaction, the Company has 865,185,722 ordinary shares in issue and holds 5,202,165 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 859,983,557 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 |
| 993 | 674.60 | 08:12:56 | XLON |
| 2495 | 677.00 | 08:14:36 | XLON |
| 213 | 677.20 | 08:14:36 | XLON |
| 226 | 677.20 | 08:14:36 | XLON |
| 103 | 677.20 | 08:14:36 | XLON |
| 250 | 677.20 | 08:14:36 | XLON |
| 1329 | 677.20 | 08:14:36 | XLON |
| 866 | 676.80 | 08:16:29 | XLON |
| 133 | 676.60 | 08:17:59 | XLON |
| 913 | 679.20 | 08:19:13 | XLON |
| 887 | 679.20 | 08:19:13 | XLON |
| 931 | 679.00 | 08:20:26 | XLON |
| 738 | 678.40 | 08:21:02 | XLON |
| 836 | 678.40 | 08:24:01 | XLON |
| 765 | 678.00 | 08:24:01 | XLON |
| 764 | 677.40 | 08:24:20 | XLON |
| 495 | 675.80 | 08:30:28 | XLON |
| 250 | 675.80 | 08:30:28 | XLON |
| 787 | 675.20 | 08:31:42 | XLON |
| 886 | 674.40 | 08:37:21 | XLON |
| 797 | 674.40 | 08:39:13 | XLON |
| 783 | 675.20 | 08:42:54 | XLON |
| 1028 | 673.80 | 08:51:34 | XLON |
| 155 | 673.80 | 08:51:34 | XLON |
| 1049 | 674.00 | 08:54:20 | XLON |
| 1222 | 674.40 | 08:58:09 | XLON |
| 875 | 673.80 | 08:58:46 | XLON |
| 900 | 673.20 | 08:59:06 | XLON |
| 599 | 675.20 | 09:00:47 | XLON |
| 174 | 675.20 | 09:00:47 | XLON |
| 981 | 675.00 | 09:01:07 | XLON |
| 844 | 675.00 | 09:01:57 | XLON |
| 416 | 674.80 | 09:09:22 | XLON |
| 332 | 674.80 | 09:09:22 | XLON |
| 50 | 675.40 | 09:09:30 | XLON |
| 4 | 675.40 | 09:09:30 | XLON |
| 3 | 675.40 | 09:09:30 | XLON |
| 855 | 676.00 | 09:11:27 | XLON |
| 760 | 675.80 | 09:11:27 | XLON |
| 841 | 676.20 | 09:12:28 | XLON |
| 351 | 676.00 | 09:12:28 | XLON |
| 869 | 676.00 | 09:12:28 | XLON |
| 916 | 677.00 | 09:18:53 | XLON |
| 174 | 676.80 | 09:18:53 | XLON |
| 648 | 676.80 | 09:18:53 | XLON |
| 847 | 676.80 | 09:18:53 | XLON |
| 861 | 677.40 | 09:27:06 | XLON |
| 15 | 677.60 | 09:31:12 | XLON |
| 838 | 677.40 | 09:31:12 | XLON |
| 167 | 677.20 | 09:31:12 | XLON |
| 642 | 677.20 | 09:31:12 | XLON |
| 3 | 676.80 | 09:31:12 | XLON |
| 880 | 677.60 | 09:32:42 | XLON |
| 919 | 677.40 | 09:32:42 | XLON |
| 15 | 677.00 | 09:33:47 | XLON |
| 1246 | 677.00 | 09:33:47 | XLON |
| 894 | 678.00 | 09:41:45 | XLON |
| 921 | 677.80 | 09:41:46 | XLON |
| 950 | 677.40 | 09:44:04 | XLON |
| 661 | 677.20 | 09:47:32 | XLON |
| 243 | 677.20 | 09:47:32 | XLON |
| 764 | 677.60 | 09:51:17 | XLON |
| 106 | 677.60 | 09:51:17 | XLON |
| 799 | 677.60 | 09:51:46 | XLON |
| 798 | 677.60 | 09:51:46 | XLON |
| 51 | 677.60 | 09:51:46 | XLON |
| 1491 | 679.00 | 09:57:04 | XLON |
| 882 | 679.00 | 09:57:04 | XLON |
| 913 | 678.60 | 09:57:54 | XLON |
| 873 | 678.20 | 09:58:59 | XLON |
| 243 | 678.00 | 09:59:23 | XLON |
| 608 | 678.00 | 09:59:23 | XLON |
| 52 | 677.60 | 10:01:49 | XLON |
| 10 | 677.60 | 10:01:57 | XLON |
| 761 | 677.60 | 10:01:57 | XLON |
| 368 | 677.60 | 10:01:57 | XLON |
| 333 | 677.60 | 10:01:57 | XLON |
| 226 | 677.60 | 10:01:57 | XLON |
| 490 | 677.80 | 10:01:57 | XLON |
| 238 | 677.80 | 10:01:57 | XLON |
| 409 | 677.80 | 10:01:57 | XLON |
| 819 | 677.60 | 10:02:22 | XLON |
| 860 | 677.40 | 10:05:13 | XLON |
| 748 | 677.40 | 10:05:54 | XLON |
| 435 | 677.60 | 10:09:40 | XLON |
| 331 | 677.60 | 10:09:40 | XLON |
| 814 | 677.40 | 10:10:13 | XLON |
| 575 | 677.20 | 10:11:05 | XLON |
| 169 | 677.20 | 10:11:52 | XLON |
| 785 | 676.80 | 10:13:19 | XLON |
| 795 | 676.40 | 10:16:18 | XLON |
| 51 | 678.20 | 10:20:56 | XLON |
| 814 | 678.20 | 10:20:56 | XLON |
| 324 | 678.00 | 10:20:57 | XLON |
| 825 | 678.00 | 10:21:14 | XLON |
| 444 | 678.00 | 10:21:14 | XLON |
| 565 | 677.60 | 10:21:48 | XLON |
| 310 | 677.60 | 10:21:48 | XLON |
| 862 | 677.60 | 10:25:36 | XLON |
| 291 | 677.20 | 10:29:24 | XLON |
| 550 | 677.20 | 10:30:33 | XLON |
| 201 | 677.40 | 10:35:11 | XLON |
| 783 | 677.40 | 10:35:11 | XLON |
| 766 | 677.40 | 10:35:11 | XLON |
| 283 | 677.60 | 10:38:40 | XLON |
| 488 | 677.60 | 10:38:40 | XLON |
| 250 | 677.60 | 10:38:40 | XLON |
| 66 | 677.60 | 10:38:40 | XLON |
| 813 | 677.60 | 10:38:40 | XLON |
| 818 | 677.40 | 10:38:44 | XLON |
| 887 | 677.00 | 10:41:43 | XLON |
| 781 | 676.40 | 10:47:14 | XLON |
| 798 | 676.20 | 10:47:14 | XLON |
| 398 | 676.00 | 10:48:44 | XLON |
| 440 | 676.00 | 10:48:44 | XLON |
| 787 | 675.80 | 10:51:46 | XLON |
| 313 | 676.20 | 10:53:18 | XLON |
| 432 | 676.20 | 10:53:42 | XLON |
| 850 | 676.20 | 10:53:42 | XLON |
| 745 | 676.20 | 10:54:32 | XLON |
| 780 | 676.00 | 10:54:43 | XLON |
| 892 | 676.20 | 10:57:32 | XLON |
| 591 | 676.00 | 11:04:15 | XLON |
| 229 | 676.00 | 11:04:15 | XLON |
| 803 | 677.40 | 11:10:18 | XLON |
| 1256 | 677.20 | 11:10:36 | XLON |
| 700 | 677.20 | 11:10:36 | XLON |
| 39 | 677.20 | 11:10:36 | XLON |
| 650 | 677.00 | 11:15:36 | XLON |
| 489 | 677.80 | 11:24:39 | XLON |
| 849 | 677.60 | 11:25:37 | XLON |
| 844 | 677.60 | 11:25:37 | XLON |
| 571 | 677.20 | 11:26:00 | XLON |
| 279 | 677.20 | 11:26:00 | XLON |
| 737 | 677.20 | 11:32:44 | XLON |
| 1112 | 677.00 | 11:33:02 | XLON |
| 824 | 677.20 | 11:36:26 | XLON |
| 76 | 677.20 | 11:36:26 | XLON |
| 815 | 677.40 | 11:45:24 | XLON |
| 904 | 677.40 | 11:45:24 | XLON |
| 890 | 677.20 | 11:45:39 | XLON |
| 877 | 677.20 | 11:49:28 | XLON |
| 854 | 677.20 | 11:49:28 | XLON |
| 802 | 676.80 | 11:50:21 | XLON |
| 562 | 676.40 | 11:50:21 | XLON |
| 183 | 676.40 | 11:50:21 | XLON |
| 792 | 675.80 | 11:50:40 | XLON |
| 857 | 675.60 | 11:50:41 | XLON |
| 490 | 675.80 | 11:53:58 | XLON |
| 237 | 675.80 | 11:53:58 | XLON |
| 185 | 675.80 | 11:53:58 | XLON |
| 333 | 675.80 | 11:53:58 | XLON |
| 185 | 675.80 | 11:53:58 | XLON |
| 1804 | 675.80 | 11:53:58 | XLON |
| 21 | 675.60 | 11:53:58 | XLON |
| 700 | 675.60 | 11:53:58 | XLON |
| 180 | 675.60 | 11:53:58 | XLON |
| 437 | 675.60 | 11:55:17 | XLON |
| 1346 | 675.60 | 11:55:44 | XLON |
| 1092 | 675.20 | 11:55:47 | XLON |
| 196 | 675.20 | 11:55:47 | XLON |
| 893 | 675.20 | 11:59:59 | XLON |
| 903 | 675.60 | 12:00:59 | XLON |
| 863 | 675.40 | 12:01:27 | XLON |
| 865 | 675.40 | 12:01:27 | XLON |
| 836 | 675.20 | 12:02:28 | XLON |
| 832 | 674.80 | 12:04:39 | XLON |
| 846 | 674.40 | 12:06:05 | XLON |
| 104 | 675.40 | 12:14:53 | XLON |
| 795 | 675.40 | 12:14:53 | XLON |
| 884 | 675.40 | 12:14:53 | XLON |
| 1066 | 675.00 | 12:14:53 | XLON |
| 773 | 674.40 | 12:15:54 | XLON |
| 239 | 674.00 | 12:16:44 | XLON |
| 284 | 674.00 | 12:16:44 | XLON |
| 258 | 674.00 | 12:16:44 | XLON |
| 862 | 675.00 | 12:25:03 | XLON |
| 490 | 675.80 | 12:28:18 | XLON |
| 262 | 675.80 | 12:28:19 | XLON |
| 1509 | 676.00 | 12:31:09 | XLON |
| 489 | 676.00 | 12:31:09 | XLON |
| 274 | 676.00 | 12:31:09 | XLON |
| 911 | 676.00 | 12:32:41 | XLON |
| 885 | 675.80 | 12:33:25 | XLON |
| 535 | 675.40 | 12:34:16 | XLON |
| 320 | 675.40 | 12:34:16 | XLON |
| 685 | 675.00 | 12:39:18 | XLON |
| 185 | 675.00 | 12:39:18 | XLON |
| 400 | 675.20 | 12:42:04 | XLON |
| 861 | 675.20 | 12:42:04 | XLON |
| 764 | 675.00 | 12:43:51 | XLON |
| 875 | 675.00 | 12:43:51 | XLON |
| 937 | 675.20 | 12:45:10 | XLON |
| 575 | 675.20 | 12:45:10 | XLON |
| 290 | 675.20 | 12:45:10 | XLON |
| 575 | 675.80 | 12:55:47 | XLON |
| 250 | 675.80 | 12:55:47 | XLON |
| 380 | 675.60 | 12:56:05 | XLON |
| 699 | 675.60 | 12:56:05 | XLON |
| 8 | 675.40 | 12:58:05 | XLON |
| 833 | 675.80 | 13:00:28 | XLON |
| 753 | 675.80 | 13:00:28 | XLON |
| 769 | 675.40 | 13:00:28 | XLON |
| 673 | 675.00 | 13:00:28 | XLON |
| 811 | 675.40 | 13:00:37 | XLON |
| 894 | 675.20 | 13:00:37 | XLON |
| 439 | 675.00 | 13:04:47 | XLON |
| 333 | 675.00 | 13:04:47 | XLON |
| 815 | 674.60 | 13:04:47 | XLON |
| 948 | 674.00 | 13:04:49 | XLON |
| 835 | 674.00 | 13:05:13 | XLON |
| 885 | 673.60 | 13:05:24 | XLON |
| 236 | 673.20 | 13:06:57 | XLON |
| 565 | 673.20 | 13:06:57 | XLON |
| 575 | 674.00 | 13:11:20 | XLON |
| 250 | 674.00 | 13:11:20 | XLON |
| 847 | 673.80 | 13:12:12 | XLON |
| 9 | 673.80 | 13:12:12 | XLON |
| 119 | 673.40 | 13:13:54 | XLON |
| 40 | 673.40 | 13:14:01 | XLON |
| 939 | 673.40 | 13:14:01 | XLON |
| 795 | 673.40 | 13:14:01 | XLON |
| 200 | 673.20 | 13:14:27 | XLON |
| 672 | 673.20 | 13:14:27 | XLON |
| 491 | 675.40 | 13:21:35 | XLON |
| 45 | 675.40 | 13:21:35 | XLON |
| 845 | 675.40 | 13:21:35 | XLON |
| 755 | 676.00 | 13:22:22 | XLON |
| 206 | 676.00 | 13:22:22 | XLON |
| 1107 | 676.00 | 13:22:22 | XLON |
| 600 | 676.00 | 13:22:22 | XLON |
| 59 | 676.20 | 13:26:34 | XLON |
| 19 | 676.20 | 13:26:34 | XLON |
| 142 | 676.20 | 13:26:34 | XLON |
| 2 | 676.20 | 13:26:34 | XLON |
| 10 | 676.20 | 13:26:34 | XLON |
| 491 | 676.80 | 13:28:24 | XLON |
| 267 | 676.80 | 13:28:24 | XLON |
| 250 | 676.80 | 13:28:24 | XLON |
| 491 | 676.80 | 13:28:24 | XLON |
| 267 | 676.80 | 13:28:24 | XLON |
| 208 | 676.80 | 13:28:24 | XLON |
| 908 | 676.80 | 13:30:37 | XLON |
| 491 | 676.60 | 13:32:08 | XLON |
| 533 | 676.80 | 13:32:40 | XLON |
| 1303 | 676.80 | 13:33:01 | XLON |
| 67 | 676.80 | 13:33:01 | XLON |
| 585 | 676.60 | 13:33:55 | XLON |
| 555 | 676.60 | 13:33:55 | XLON |
| 1392 | 676.40 | 13:35:28 | XLON |
| 59 | 676.00 | 13:36:13 | XLON |
| 731 | 676.00 | 13:36:13 | XLON |
| 293 | 676.20 | 13:40:58 | XLON |
| 580 | 676.20 | 13:40:58 | XLON |
| 57 | 676.20 | 13:40:58 | XLON |
| 216 | 676.20 | 13:40:58 | XLON |
| 539 | 676.20 | 13:40:58 | XLON |
| 27 | 676.20 | 13:43:09 | XLON |
| 818 | 676.20 | 13:43:09 | XLON |
| 807 | 676.20 | 13:43:09 | XLON |
| 979 | 676.00 | 13:43:50 | XLON |
| 798 | 675.80 | 13:44:25 | XLON |
| 364 | 675.20 | 13:45:34 | XLON |
| 491 | 675.20 | 13:45:34 | XLON |
| 364 | 675.20 | 13:48:54 | XLON |
| 375 | 675.20 | 13:48:54 | XLON |
| 861 | 675.00 | 13:50:41 | XLON |
| 844 | 674.80 | 13:51:14 | XLON |
| 895 | 675.00 | 13:52:18 | XLON |
| 805 | 675.20 | 13:56:06 | XLON |
| 788 | 675.20 | 13:56:06 | XLON |
| 1150 | 675.20 | 13:59:14 | XLON |
| 912 | 675.00 | 14:01:21 | XLON |
| 801 | 675.00 | 14:01:21 | XLON |
| 941 | 675.00 | 14:05:22 | XLON |
| 1220 | 675.00 | 14:05:22 | XLON |
| 1659 | 675.40 | 14:07:29 | XLON |
| 885 | 675.20 | 14:08:10 | XLON |
| 814 | 675.20 | 14:08:10 | XLON |
| 15 | 674.80 | 14:09:00 | XLON |
| 893 | 674.80 | 14:09:00 | XLON |
| 928 | 674.60 | 14:09:00 | XLON |
| 79 | 674.40 | 14:10:57 | XLON |
| 714 | 674.40 | 14:10:57 | XLON |
| 847 | 674.20 | 14:12:20 | XLON |
| 91 | 674.00 | 14:13:10 | XLON |
| 188 | 674.00 | 14:14:00 | XLON |
| 161 | 674.20 | 14:15:56 | XLON |
| 143 | 674.20 | 14:15:58 | XLON |
| 756 | 674.20 | 14:15:58 | XLON |
| 167 | 674.00 | 14:16:30 | XLON |
| 357 | 674.00 | 14:16:30 | XLON |
| 309 | 674.00 | 14:16:30 | XLON |
| 333 | 674.00 | 14:16:30 | XLON |
| 258 | 674.00 | 14:16:30 | XLON |
| 893 | 673.80 | 14:17:00 | XLON |
| 776 | 673.40 | 14:17:47 | XLON |
| 790 | 673.60 | 14:19:00 | XLON |
| 838 | 673.40 | 14:23:13 | XLON |
| 457 | 673.40 | 14:23:13 | XLON |
| 347 | 673.40 | 14:23:13 | XLON |
| 910 | 673.00 | 14:24:03 | XLON |
| 1132 | 673.00 | 14:29:03 | XLON |
| 810 | 673.00 | 14:29:03 | XLON |
| 311 | 673.60 | 14:30:06 | XLON |
| 1063 | 673.60 | 14:30:35 | XLON |
| 296 | 673.60 | 14:30:35 | XLON |
| 1245 | 673.40 | 14:31:03 | XLON |
| 544 | 673.00 | 14:31:17 | XLON |
| 1050 | 673.00 | 14:31:17 | XLON |
| 1560 | 675.20 | 14:34:18 | XLON |
| 893 | 675.20 | 14:34:27 | XLON |
| 60 | 675.40 | 14:34:57 | XLON |
| 781 | 675.40 | 14:34:57 | XLON |
| 938 | 675.40 | 14:34:57 | XLON |
| 921 | 675.20 | 14:35:18 | XLON |
| 836 | 675.80 | 14:37:45 | XLON |
| 1278 | 675.80 | 14:37:45 | XLON |
| 539 | 675.80 | 14:38:57 | XLON |
| 290 | 675.80 | 14:38:57 | XLON |
| 791 | 675.60 | 14:38:57 | XLON |
| 146 | 675.40 | 14:39:51 | XLON |
| 872 | 675.40 | 14:40:03 | XLON |
| 899 | 675.40 | 14:40:03 | XLON |
| 747 | 675.20 | 14:40:38 | XLON |
| 786 | 674.80 | 14:41:04 | XLON |
| 128 | 674.80 | 14:41:04 | XLON |
| 348 | 674.40 | 14:41:48 | XLON |
| 409 | 674.40 | 14:41:48 | XLON |
| 859 | 674.20 | 14:43:07 | XLON |
| 367 | 674.20 | 14:43:56 | XLON |
| 642 | 674.20 | 14:43:58 | XLON |
| 1213 | 675.20 | 14:46:19 | XLON |
| 2085 | 675.20 | 14:46:19 | XLON |
| 872 | 675.20 | 14:46:19 | XLON |
| 811 | 675.60 | 14:46:28 | XLON |
| 785 | 675.80 | 14:47:14 | XLON |
| 1552 | 675.80 | 14:47:14 | XLON |
| 539 | 675.80 | 14:47:14 | XLON |
| 267 | 675.80 | 14:47:14 | XLON |
| 313 | 676.00 | 14:48:26 | XLON |
| 250 | 676.00 | 14:48:26 | XLON |
| 250 | 676.00 | 14:48:26 | XLON |
| 508 | 676.00 | 14:48:26 | XLON |
| 14 | 675.80 | 14:48:26 | XLON |
| 834 | 675.80 | 14:48:26 | XLON |
| 629 | 675.60 | 14:48:26 | XLON |
| 156 | 675.60 | 14:48:26 | XLON |
| 853 | 675.60 | 14:48:26 | XLON |
| 689 | 675.40 | 14:49:35 | XLON |
| 467 | 675.40 | 14:49:35 | XLON |
| 1766 | 676.00 | 14:52:00 | XLON |
| 454 | 675.80 | 14:52:00 | XLON |
| 408 | 675.80 | 14:52:00 | XLON |
| 539 | 675.80 | 14:52:33 | XLON |
| 335 | 675.80 | 14:52:33 | XLON |
| 679 | 675.80 | 14:53:33 | XLON |
| 764 | 675.60 | 14:53:39 | XLON |
| 800 | 675.60 | 14:53:39 | XLON |
| 210 | 675.40 | 14:55:11 | XLON |
| 802 | 675.40 | 14:55:11 | XLON |
| 575 | 675.40 | 14:55:11 | XLON |
| 1270 | 675.00 | 14:55:37 | XLON |
| 303 | 674.80 | 14:55:37 | XLON |
| 423 | 675.40 | 14:58:03 | XLON |
| 423 | 675.40 | 14:58:03 | XLON |
| 1782 | 675.40 | 14:58:09 | XLON |
| 437 | 675.40 | 14:58:09 | XLON |
| 477 | 675.40 | 14:58:09 | XLON |
| 812 | 675.20 | 14:58:35 | XLON |
| 709 | 674.80 | 14:59:20 | XLON |
| 53 | 674.80 | 14:59:20 | XLON |
| 1093 | 675.20 | 15:01:26 | XLON |
| 1574 | 675.20 | 15:01:26 | XLON |
| 1247 | 675.20 | 15:02:26 | XLON |
| 773 | 675.00 | 15:03:07 | XLON |
| 733 | 675.00 | 15:03:07 | XLON |
| 6 | 674.80 | 15:04:07 | XLON |
| 42 | 674.80 | 15:04:07 | XLON |
| 239 | 674.80 | 15:04:07 | XLON |
| 313 | 674.80 | 15:04:07 | XLON |
| 1217 | 675.00 | 15:04:42 | XLON |
| 333 | 675.00 | 15:04:42 | XLON |
| 241 | 675.00 | 15:04:42 | XLON |
| 539 | 675.00 | 15:04:42 | XLON |
| 693 | 675.00 | 15:04:42 | XLON |
| 539 | 675.00 | 15:04:42 | XLON |
| 313 | 675.00 | 15:04:42 | XLON |
| 157 | 675.00 | 15:04:42 | XLON |
| 404 | 675.00 | 15:07:18 | XLON |
| 659 | 675.00 | 15:07:18 | XLON |
| 1989 | 675.00 | 15:07:18 | XLON |
| 766 | 674.80 | 15:07:31 | XLON |
| 902 | 674.80 | 15:07:31 | XLON |
| 600 | 674.80 | 15:07:31 | XLON |
| 344 | 674.80 | 15:07:31 | XLON |
| 657 | 675.00 | 15:09:06 | XLON |
| 233 | 675.00 | 15:09:06 | XLON |
| 371 | 675.00 | 15:09:06 | XLON |
| 702 | 675.00 | 15:09:06 | XLON |
| 1911 | 675.00 | 15:10:06 | XLON |
| 1164 | 674.80 | 15:10:09 | XLON |
| 59 | 674.80 | 15:10:09 | XLON |
| 867 | 674.80 | 15:11:45 | XLON |
| 909 | 674.80 | 15:11:45 | XLON |
| 212 | 674.80 | 15:14:14 | XLON |
| 2142 | 674.80 | 15:14:14 | XLON |
| 671 | 674.80 | 15:14:14 | XLON |
| 333 | 674.60 | 15:14:14 | XLON |
| 889 | 674.60 | 15:14:14 | XLON |
| 897 | 674.20 | 15:14:20 | XLON |
| 77 | 674.60 | 15:16:50 | XLON |
| 212 | 674.60 | 15:16:50 | XLON |
| 333 | 674.60 | 15:16:50 | XLON |
| 863 | 674.60 | 15:16:50 | XLON |
| 806 | 674.40 | 15:16:53 | XLON |
| 962 | 674.40 | 15:17:53 | XLON |
| 707 | 674.40 | 15:17:53 | XLON |
| 199 | 674.40 | 15:17:53 | XLON |
| 799 | 674.40 | 15:18:49 | XLON |
| 619 | 674.40 | 15:18:49 | XLON |
| 138 | 674.40 | 15:18:49 | XLON |
| 219 | 674.40 | 15:18:49 | XLON |
| 356 | 674.40 | 15:18:49 | XLON |
| 24 | 674.40 | 15:18:49 | XLON |
| 343 | 674.40 | 15:18:49 | XLON |
| 74 | 675.00 | 15:20:55 | XLON |
| 64 | 676.00 | 15:21:00 | XLON |
| 723 | 676.00 | 15:21:00 | XLON |
| 2214 | 677.60 | 15:22:11 | XLON |
| 704 | 677.60 | 15:22:11 | XLON |
| 777 | 677.60 | 15:22:11 | XLON |
| 902 | 677.20 | 15:22:15 | XLON |
| 905 | 677.20 | 15:22:43 | XLON |
| 818 | 677.00 | 15:24:08 | XLON |
| 852 | 677.00 | 15:24:08 | XLON |
| 30 | 677.00 | 15:24:08 | XLON |
| 539 | 677.00 | 15:24:08 | XLON |
| 567 | 677.00 | 15:24:08 | XLON |
| 1039 | 677.00 | 15:26:47 | XLON |
| 326 | 677.00 | 15:26:47 | XLON |
| 501 | 677.00 | 15:26:47 | XLON |
| 32 | 677.00 | 15:27:47 | XLON |
| 651 | 677.00 | 15:27:47 | XLON |
| 465 | 677.00 | 15:27:47 | XLON |
| 18 | 677.00 | 15:27:47 | XLON |
| 489 | 677.00 | 15:27:47 | XLON |
| 282 | 677.00 | 15:27:47 | XLON |
| 966 | 676.80 | 15:28:36 | XLON |
| 489 | 677.00 | 15:29:42 | XLON |
| 250 | 677.00 | 15:29:42 | XLON |
| 48 | 677.00 | 15:29:42 | XLON |
| 805 | 677.00 | 15:29:42 | XLON |
| 737 | 676.80 | 15:29:43 | XLON |
| 827 | 676.80 | 15:29:43 | XLON |
| 880 | 676.20 | 15:29:56 | XLON |
| 1161 | 676.60 | 15:31:41 | XLON |
| 32 | 676.60 | 15:31:58 | XLON |
| 136 | 676.80 | 15:32:43 | XLON |
| 489 | 677.00 | 15:32:43 | XLON |
| 227 | 677.00 | 15:32:43 | XLON |
| 146 | 677.00 | 15:32:43 | XLON |
| 90 | 676.80 | 15:32:43 | XLON |
| 855 | 676.80 | 15:32:57 | XLON |
| 489 | 676.80 | 15:32:59 | XLON |
| 32 | 676.80 | 15:32:59 | XLON |
| 752 | 676.60 | 15:33:36 | XLON |
| 889 | 676.60 | 15:33:36 | XLON |
| 549 | 676.20 | 15:34:28 | XLON |
| 670 | 676.20 | 15:34:28 | XLON |
| 918 | 676.00 | 15:35:16 | XLON |
| 489 | 676.00 | 15:35:16 | XLON |
| 242 | 676.00 | 15:35:16 | XLON |
| 694 | 676.00 | 15:35:16 | XLON |
| 47 | 676.00 | 15:35:16 | XLON |
| 236 | 676.00 | 15:35:16 | XLON |
| 489 | 676.00 | 15:35:16 | XLON |
| 136 | 676.00 | 15:35:16 | XLON |
| 869 | 675.60 | 15:36:26 | XLON |
| 534 | 675.60 | 15:36:26 | XLON |
| 523 | 675.60 | 15:36:26 | XLON |
| 1365 | 675.40 | 15:37:49 | XLON |
| 489 | 675.40 | 15:37:49 | XLON |
| 201 | 675.40 | 15:37:49 | XLON |
| 485 | 675.40 | 15:37:49 | XLON |
| 1004 | 676.20 | 15:39:26 | XLON |
| 748 | 676.20 | 15:39:41 | XLON |
| 508 | 676.60 | 15:40:19 | XLON |
| 428 | 676.60 | 15:40:19 | XLON |
| 913 | 676.40 | 15:40:23 | XLON |
| 1612 | 677.00 | 15:41:35 | XLON |
| 178 | 677.00 | 15:41:35 | XLON |
| 4 | 676.80 | 15:41:43 | XLON |
| 846 | 676.80 | 15:42:02 | XLON |
| 749 | 676.80 | 15:42:02 | XLON |
| 489 | 676.80 | 15:42:02 | XLON |
| 600 | 676.80 | 15:42:02 | XLON |
| 75 | 676.80 | 15:42:02 | XLON |
| 617 | 676.40 | 15:42:43 | XLON |
| 127 | 676.40 | 15:42:43 | XLON |
| 785 | 676.00 | 15:42:55 | XLON |
| 1140 | 675.40 | 15:44:38 | XLON |
| 489 | 675.40 | 15:44:38 | XLON |
| 845 | 675.20 | 15:45:17 | XLON |
| 1189 | 675.20 | 15:45:17 | XLON |
| 489 | 675.20 | 15:45:17 | XLON |
| 166 | 675.20 | 15:45:17 | XLON |
| 119 | 675.20 | 15:45:17 | XLON |
| 1192 | 675.40 | 15:46:22 | XLON |
| 650 | 675.40 | 15:46:22 | XLON |
| 237 | 675.40 | 15:46:22 | XLON |
| 1127 | 675.00 | 15:47:56 | XLON |
| 793 | 674.80 | 15:48:51 | XLON |
| 870 | 675.20 | 15:50:09 | XLON |
| 39 | 675.20 | 15:50:09 | XLON |
| 196 | 675.20 | 15:50:27 | XLON |
| 18 | 675.20 | 15:50:27 | XLON |
| 593 | 675.20 | 15:50:28 | XLON |
| 102 | 675.20 | 15:50:28 | XLON |
| 785 | 675.20 | 15:50:37 | XLON |
| 781 | 675.00 | 15:50:37 | XLON |
| 1013 | 674.80 | 15:50:47 | XLON |
| 1182 | 675.20 | 15:51:37 | XLON |
| 781 | 675.20 | 15:52:19 | XLON |
| 865 | 675.20 | 15:52:19 | XLON |
| 1176 | 675.00 | 15:52:26 | XLON |
| 812 | 674.80 | 15:53:05 | XLON |
| 897 | 674.80 | 15:53:05 | XLON |
| 932 | 674.60 | 15:53:22 | XLON |
| 836 | 674.60 | 15:53:47 | XLON |
| 1039 | 674.20 | 15:54:06 | XLON |
| 125 | 674.60 | 15:55:20 | XLON |
| 28 | 674.80 | 15:55:20 | XLON |
| 2217 | 674.80 | 15:55:20 | XLON |
| 489 | 674.80 | 15:55:20 | XLON |
| 234 | 674.80 | 15:55:20 | XLON |
| 198 | 674.80 | 15:55:20 | XLON |
| 684 | 675.40 | 15:56:04 | XLON |
| 659 | 675.40 | 15:56:04 | XLON |
| 854 | 675.60 | 15:56:45 | XLON |
| 838 | 675.40 | 15:56:45 | XLON |
| 489 | 675.60 | 15:56:45 | XLON |
| 600 | 675.60 | 15:56:45 | XLON |
| 777 | 675.60 | 15:56:45 | XLON |
| 2552 | 675.60 | 15:59:10 | XLON |
| 1975 | 675.60 | 15:59:10 | XLON |
| 1338 | 675.60 | 15:59:10 | XLON |
| 754 | 675.60 | 15:59:10 | XLON |
| 906 | 675.40 | 15:59:25 | XLON |
| 319 | 675.40 | 15:59:25 | XLON |
| 908 | 675.20 | 15:59:54 | XLON |
| 163 | 675.20 | 15:59:54 | XLON |
| 746 | 675.20 | 16:00:30 | XLON |
| 439 | 675.20 | 16:01:23 | XLON |
| 888 | 675.20 | 16:01:23 | XLON |
| 67 | 675.20 | 16:01:23 | XLON |
| 911 | 675.20 | 16:01:23 | XLON |
| 1158 | 675.20 | 16:01:23 | XLON |
| 916 | 675.20 | 16:01:23 | XLON |
| 573 | 675.20 | 16:01:23 | XLON |
| 1229 | 675.20 | 16:01:23 | XLON |
| 333 | 675.20 | 16:01:23 | XLON |
| 422 | 675.20 | 16:01:23 | XLON |
| 2618 | 674.60 | 16:02:51 | XLON |
| 1158 | 674.80 | 16:03:12 | XLON |
| 3136 | 675.20 | 16:04:04 | XLON |
| 1718 | 675.00 | 16:04:39 | XLON |
| 333 | 674.80 | 16:04:39 | XLON |
| 214 | 674.80 | 16:04:39 | XLON |
| 22 | 674.80 | 16:04:39 | XLON |
| 1436 | 674.80 | 16:05:00 | XLON |
| 33 | 674.80 | 16:05:00 | XLON |
| 77 | 674.80 | 16:05:27 | XLON |
| 716 | 674.80 | 16:05:27 | XLON |
| 978 | 674.80 | 16:05:27 | XLON |
| 505 | 674.80 | 16:05:27 | XLON |
| 2797 | 675.00 | 16:06:29 | XLON |
| 898 | 675.00 | 16:06:29 | XLON |
| 4 | 675.00 | 16:07:14 | XLON |
| 3125 | 675.00 | 16:07:14 | XLON |
| 523 | 675.00 | 16:08:14 | XLON |
| 2463 | 675.00 | 16:08:14 | XLON |
| 1018 | 675.00 | 16:08:14 | XLON |
| 250 | 675.00 | 16:09:14 | XLON |
| 505 | 675.00 | 16:09:14 | XLON |
| 2629 | 675.00 | 16:09:14 | XLON |
| 717 | 675.00 | 16:09:14 | XLON |
| 505 | 675.00 | 16:10:14 | XLON |
| 250 | 675.00 | 16:10:14 | XLON |
| 420 | 675.00 | 16:10:14 | XLON |
| 2822 | 675.00 | 16:10:14 | XLON |
| 505 | 675.00 | 16:11:14 | XLON |
| 367 | 675.00 | 16:11:14 | XLON |
| 217 | 675.00 | 16:11:14 | XLON |
| 882 | 675.00 | 16:11:14 | XLON |
| 420 | 675.00 | 16:11:14 | XLON |
| 52 | 675.00 | 16:11:14 | XLON |
| 63 | 675.00 | 16:11:14 | XLON |
| 420 | 675.00 | 16:11:14 | XLON |
| 24 | 675.00 | 16:11:14 | XLON |
| 28 | 675.00 | 16:11:14 | XLON |
| 315 | 675.00 | 16:11:14 | XLON |
| 951 | 674.80 | 16:11:32 | XLON |
| 738 | 674.80 | 16:11:32 | XLON |
| 315 | 675.40 | 16:11:51 | XLON |
| 6078 | 675.80 | 16:13:11 | XLON |
| 526 | 675.80 | 16:14:11 | XLON |
| 3269 | 675.80 | 16:14:11 | XLON |
| 1675 | 675.80 | 16:14:27 | XLON |
| 632 | 675.80 | 16:14:27 | XLON |
| 250 | 675.80 | 16:14:27 | XLON |
| 174 | 675.80 | 16:14:27 | XLON |
| 326 | 675.80 | 16:14:27 | XLON |
| 632 | 675.60 | 16:15:30 | XLON |
| 216 | 675.60 | 16:15:30 | XLON |
| 366 | 675.60 | 16:15:30 | XLON |
| 1704 | 675.60 | 16:15:30 | XLON |
| 189 | 675.60 | 16:15:30 | XLON |
| 745 | 675.60 | 16:16:04 | XLON |
| 909 | 675.60 | 16:16:04 | XLON |
| 575 | 675.40 | 16:16:34 | XLON |
| 1158 | 675.40 | 16:16:34 | XLON |
| 195 | 675.40 | 16:16:34 | XLON |
| 651 | 675.40 | 16:16:34 | XLON |
| 1154 | 675.40 | 16:16:34 | XLON |
| 808 | 675.20 | 16:16:37 | XLON |
| 632 | 675.80 | 16:17:30 | XLON |
| 4085 | 676.00 | 16:18:17 | XLON |
| 385 | 675.80 | 16:18:17 | XLON |
| 3027 | 676.20 | 16:19:10 | XLON |
| 862 | 676.00 | 16:19:32 | XLON |
| 1081 | 676.00 | 16:19:32 | XLON |
| 333 | 676.00 | 16:19:37 | XLON |
| 183 | 676.00 | 16:19:37 | XLON |
| 632 | 676.00 | 16:19:37 | XLON |
| 420 | 676.00 | 16:19:37 | XLON |
| 102 | 676.00 | 16:19:37 | XLON |
| 3121 | 676.00 | 16:20:37 | XLON |
| 400 | 676.00 | 16:20:37 | XLON |
| 632 | 676.00 | 16:21:03 | XLON |
| 244 | 676.00 | 16:21:03 | XLON |
| 212 | 676.00 | 16:21:03 | XLON |
| 76 | 676.00 | 16:21:03 | XLON |
| 91 | 676.00 | 16:21:03 | XLON |
| 366 | 676.00 | 16:21:03 | XLON |
| 882 | 676.00 | 16:21:03 | XLON |
| 73 | 676.00 | 16:21:17 | XLON |
| 632 | 676.00 | 16:21:17 | XLON |
| 366 | 676.00 | 16:21:17 | XLON |
| 70 | 676.00 | 16:21:17 | XLON |
| 2 | 676.00 | 16:21:30 | XLON |
| 19 | 676.00 | 16:21:30 | XLON |
| 66 | 676.00 | 16:21:30 | XLON |
| 918 | 676.00 | 16:21:30 | XLON |
| 632 | 676.00 | 16:22:30 | XLON |
| 214 | 676.00 | 16:22:30 | XLON |
| 420 | 676.00 | 16:22:30 | XLON |
| 520 | 676.00 | 16:22:30 | XLON |
| 116 | 676.00 | 16:22:30 | XLON |
| 1836 | 676.00 | 16:22:30 | XLON |
| 1700 | 676.00 | 16:22:30 | XLON |
| 632 | 676.00 | 16:22:30 | XLON |
| 45 | 676.20 | 16:22:52 | XLON |
| 9 | 676.20 | 16:22:52 | XLON |
| 287 | 676.20 | 16:22:52 | XLON |
| 265 | 676.20 | 16:22:52 | XLON |
| 103 | 676.20 | 16:22:52 | XLON |
| 167 | 676.20 | 16:22:52 | XLON |
| 134 | 676.20 | 16:22:52 | XLON |
| 250 | 676.20 | 16:22:52 | XLON |
| 176 | 676.20 | 16:22:52 | XLON |
| 314 | 676.20 | 16:22:53 | XLON |
| 21 | 676.20 | 16:22:53 | XLON |
| 19 | 676.20 | 16:22:54 | XLON |
| 333 | 676.20 | 16:22:54 | XLON |
| 420 | 676.20 | 16:22:54 | XLON |
| 877 | 676.20 | 16:23:07 | XLON |
| 862 | 676.00 | 16:23:13 | XLON |
| 263 | 676.00 | 16:23:28 | XLON |
| 632 | 676.00 | 16:23:28 | XLON |
| 341 | 676.00 | 16:23:28 | XLON |
| 80 | 676.00 | 16:23:28 | XLON |
| 939 | 676.00 | 16:23:28 | XLON |
| 667 | 675.80 | 16:23:40 | XLON |
| 344 | 675.80 | 16:23:40 | XLON |
| 1503 | 675.80 | 16:23:56 | XLON |
| 234 | 676.00 | 16:24:12 | XLON |
| 192 | 676.00 | 16:24:12 | XLON |
| 192 | 676.00 | 16:24:12 | XLON |
| 48 | 676.00 | 16:24:12 | XLON |
| 821 | 676.00 | 16:24:12 | XLON |
| 748 | 676.00 | 16:24:27 | XLON |
| 161 | 676.00 | 16:24:27 | XLON |
| 259 | 676.00 | 16:24:42 | 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.