| | | | |
| 20 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 20 November 2025 it purchased through Deutsche Numis the following number of its ordinary shares for Cancellation at an average price of 661.7354 pence per share: | |||
| | | | |
| Number of ordinary shares purchased: | | 500,000 | |
| Highest purchase price paid per share: | | 665.00p | |
| Lowest purchase price paid per share: | | 658.80p | |
| | | | |
| Following the above transaction, the Company has 864,195,722 ordinary shares in issue and holds 5,198,977 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 858,996,745 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 |
| 941 | 662.40 | 08:17:51 | XLON |
| 528 | 662.80 | 08:18:54 | XLON |
| 374 | 662.80 | 08:18:54 | XLON |
| 885 | 662.80 | 08:19:54 | XLON |
| 249 | 663.00 | 08:21:19 | XLON |
| 919 | 663.00 | 08:21:19 | XLON |
| 64 | 662.80 | 08:21:19 | XLON |
| 14 | 662.80 | 08:21:19 | XLON |
| 745 | 663.20 | 08:22:26 | XLON |
| 236 | 663.20 | 08:22:26 | XLON |
| 276 | 663.20 | 08:23:33 | XLON |
| 15 | 663.20 | 08:23:33 | XLON |
| 15 | 663.20 | 08:23:33 | XLON |
| 831 | 663.20 | 08:25:13 | XLON |
| 571 | 663.20 | 08:25:13 | XLON |
| 77 | 662.60 | 08:25:24 | XLON |
| 852 | 662.60 | 08:25:37 | XLON |
| 984 | 662.60 | 08:27:37 | XLON |
| 41 | 662.60 | 08:28:16 | XLON |
| 729 | 662.60 | 08:28:16 | XLON |
| 41 | 662.60 | 08:28:16 | XLON |
| 79 | 662.80 | 08:30:25 | XLON |
| 845 | 662.80 | 08:30:25 | XLON |
| 948 | 662.60 | 08:31:21 | XLON |
| 536 | 662.40 | 08:32:10 | XLON |
| 447 | 662.40 | 08:32:10 | XLON |
| 1048 | 663.00 | 08:36:57 | XLON |
| 669 | 663.00 | 08:36:57 | XLON |
| 108 | 663.20 | 08:37:00 | XLON |
| 867 | 663.20 | 08:38:17 | XLON |
| 729 | 663.20 | 08:38:17 | XLON |
| 958 | 663.00 | 08:39:36 | XLON |
| 84 | 663.80 | 08:41:56 | XLON |
| 33 | 663.80 | 08:41:56 | XLON |
| 338 | 663.80 | 08:41:56 | XLON |
| 884 | 663.80 | 08:42:06 | XLON |
| 45 | 663.80 | 08:43:25 | XLON |
| 890 | 663.80 | 08:43:25 | XLON |
| 113 | 663.60 | 08:43:36 | XLON |
| 11 | 664.00 | 08:44:44 | XLON |
| 890 | 664.20 | 08:44:56 | XLON |
| 846 | 664.20 | 08:46:11 | XLON |
| 894 | 664.00 | 08:47:46 | XLON |
| 12 | 664.00 | 08:49:05 | XLON |
| 499 | 664.40 | 08:49:29 | XLON |
| 378 | 664.40 | 08:49:29 | XLON |
| 992 | 664.40 | 08:51:24 | XLON |
| 499 | 664.20 | 08:52:38 | XLON |
| 338 | 664.20 | 08:52:38 | XLON |
| 65 | 664.20 | 08:52:38 | XLON |
| 36 | 664.20 | 08:52:38 | XLON |
| 439 | 664.00 | 08:53:31 | XLON |
| 381 | 664.00 | 08:53:31 | XLON |
| 966 | 663.80 | 08:55:00 | XLON |
| 204 | 663.20 | 08:57:00 | XLON |
| 737 | 663.20 | 08:57:00 | XLON |
| 1123 | 663.40 | 09:00:13 | XLON |
| 1042 | 663.20 | 09:00:13 | XLON |
| 951 | 662.60 | 09:00:30 | XLON |
| 933 | 661.80 | 09:01:46 | XLON |
| 45 | 663.20 | 09:05:39 | XLON |
| 908 | 663.20 | 09:05:39 | XLON |
| 1125 | 663.00 | 09:06:41 | XLON |
| 832 | 663.20 | 09:07:43 | XLON |
| 950 | 663.20 | 09:08:31 | XLON |
| 1119 | 663.20 | 09:10:47 | XLON |
| 428 | 663.80 | 09:12:57 | XLON |
| 818 | 663.80 | 09:15:49 | XLON |
| 1087 | 663.80 | 09:15:49 | XLON |
| 1145 | 663.80 | 09:15:49 | XLON |
| 851 | 663.80 | 09:16:59 | XLON |
| 671 | 664.00 | 09:18:03 | XLON |
| 36 | 664.00 | 09:18:03 | XLON |
| 520 | 664.00 | 09:18:36 | XLON |
| 28 | 664.00 | 09:18:36 | XLON |
| 812 | 663.80 | 09:19:05 | XLON |
| 22 | 663.80 | 09:20:46 | XLON |
| 921 | 663.80 | 09:21:50 | XLON |
| 35 | 664.00 | 09:22:38 | XLON |
| 62 | 664.00 | 09:22:38 | XLON |
| 4 | 664.00 | 09:22:38 | XLON |
| 38 | 664.00 | 09:22:38 | XLON |
| 948 | 664.20 | 09:23:37 | XLON |
| 848 | 664.00 | 09:23:52 | XLON |
| 850 | 664.00 | 09:26:25 | XLON |
| 421 | 664.00 | 09:27:39 | XLON |
| 850 | 664.00 | 09:28:39 | XLON |
| 862 | 664.00 | 09:30:00 | XLON |
| 35 | 664.20 | 09:31:05 | XLON |
| 14 | 664.20 | 09:31:16 | XLON |
| 135 | 664.20 | 09:31:34 | XLON |
| 775 | 664.20 | 09:31:56 | XLON |
| 581 | 664.20 | 09:31:56 | XLON |
| 563 | 664.20 | 09:32:56 | XLON |
| 30 | 664.20 | 09:32:56 | XLON |
| 77 | 664.20 | 09:33:57 | XLON |
| 695 | 664.20 | 09:34:27 | XLON |
| 314 | 664.20 | 09:35:55 | XLON |
| 684 | 664.20 | 09:35:55 | XLON |
| 895 | 664.40 | 09:37:40 | XLON |
| 197 | 664.20 | 09:37:42 | XLON |
| 715 | 664.20 | 09:37:42 | XLON |
| 973 | 663.80 | 09:40:03 | XLON |
| 924 | 663.60 | 09:40:07 | XLON |
| 523 | 663.80 | 09:40:07 | XLON |
| 44 | 663.80 | 09:40:07 | XLON |
| 299 | 664.00 | 09:45:12 | XLON |
| 677 | 664.00 | 09:45:12 | XLON |
| 807 | 664.00 | 09:45:12 | XLON |
| 1054 | 664.00 | 09:48:10 | XLON |
| 917 | 663.80 | 09:48:11 | XLON |
| 22 | 663.80 | 09:48:11 | XLON |
| 866 | 663.80 | 09:50:34 | XLON |
| 906 | 663.60 | 09:54:17 | XLON |
| 1156 | 663.80 | 09:59:49 | XLON |
| 109 | 663.80 | 09:59:51 | XLON |
| 205 | 663.80 | 09:59:51 | XLON |
| 968 | 663.80 | 09:59:51 | XLON |
| 678 | 663.80 | 09:59:51 | XLON |
| 202 | 663.80 | 09:59:51 | XLON |
| 941 | 664.00 | 10:02:04 | XLON |
| 472 | 664.00 | 10:02:26 | XLON |
| 26 | 664.00 | 10:02:26 | XLON |
| 963 | 664.00 | 10:04:26 | XLON |
| 924 | 663.80 | 10:04:48 | XLON |
| 865 | 663.60 | 10:06:35 | XLON |
| 890 | 663.80 | 10:09:45 | XLON |
| 903 | 663.80 | 10:10:45 | XLON |
| 37 | 663.60 | 10:12:13 | XLON |
| 938 | 663.60 | 10:12:13 | XLON |
| 951 | 663.60 | 10:14:53 | XLON |
| 263 | 663.60 | 10:14:53 | XLON |
| 352 | 663.80 | 10:16:44 | XLON |
| 1425 | 664.00 | 10:17:13 | XLON |
| 600 | 664.00 | 10:17:13 | XLON |
| 1287 | 664.00 | 10:19:40 | XLON |
| 1537 | 664.00 | 10:20:40 | XLON |
| 967 | 664.00 | 10:20:40 | XLON |
| 1080 | 663.80 | 10:20:45 | XLON |
| 443 | 664.00 | 10:22:12 | XLON |
| 492 | 664.00 | 10:22:12 | XLON |
| 67 | 664.00 | 10:22:12 | XLON |
| 960 | 664.40 | 10:24:24 | XLON |
| 154 | 664.40 | 10:25:28 | XLON |
| 369 | 664.40 | 10:25:30 | XLON |
| 213 | 664.60 | 10:26:10 | XLON |
| 58 | 664.60 | 10:26:10 | XLON |
| 561 | 664.60 | 10:26:10 | XLON |
| 742 | 664.60 | 10:28:31 | XLON |
| 158 | 664.60 | 10:28:31 | XLON |
| 349 | 664.40 | 10:28:34 | XLON |
| 980 | 664.40 | 10:30:34 | XLON |
| 449 | 664.60 | 10:32:03 | XLON |
| 505 | 664.60 | 10:32:03 | XLON |
| 837 | 664.40 | 10:32:04 | XLON |
| 391 | 664.40 | 10:36:14 | XLON |
| 530 | 664.40 | 10:36:14 | XLON |
| 1179 | 664.60 | 10:38:27 | XLON |
| 1631 | 664.80 | 10:42:24 | XLON |
| 338 | 664.80 | 10:42:24 | XLON |
| 54 | 664.80 | 10:42:24 | XLON |
| 528 | 664.80 | 10:42:24 | XLON |
| 176 | 664.80 | 10:42:24 | XLON |
| 249 | 664.80 | 10:42:24 | XLON |
| 838 | 665.00 | 10:45:09 | XLON |
| 249 | 664.60 | 10:45:09 | XLON |
| 657 | 664.60 | 10:45:09 | XLON |
| 842 | 663.80 | 10:49:32 | XLON |
| 901 | 663.80 | 10:49:32 | XLON |
| 785 | 663.60 | 10:49:32 | XLON |
| 81 | 663.60 | 10:49:32 | XLON |
| 769 | 663.60 | 10:52:12 | XLON |
| 53 | 663.60 | 10:52:12 | XLON |
| 945 | 663.60 | 10:54:26 | XLON |
| 990 | 663.80 | 10:55:38 | XLON |
| 911 | 663.60 | 10:58:12 | XLON |
| 902 | 663.40 | 10:58:13 | XLON |
| 705 | 663.40 | 10:59:21 | XLON |
| 274 | 663.40 | 10:59:21 | XLON |
| 926 | 663.60 | 11:04:05 | XLON |
| 906 | 663.60 | 11:04:05 | XLON |
| 681 | 663.20 | 11:06:59 | XLON |
| 221 | 663.20 | 11:06:59 | XLON |
| 842 | 663.00 | 11:08:14 | XLON |
| 687 | 662.80 | 11:09:14 | XLON |
| 9 | 662.80 | 11:09:17 | XLON |
| 124 | 662.80 | 11:09:17 | XLON |
| 560 | 663.00 | 11:11:48 | XLON |
| 217 | 663.00 | 11:11:48 | XLON |
| 924 | 662.80 | 11:12:42 | XLON |
| 913 | 662.80 | 11:16:23 | XLON |
| 634 | 662.80 | 11:18:23 | XLON |
| 208 | 662.80 | 11:18:23 | XLON |
| 45 | 662.80 | 11:18:23 | XLON |
| 56 | 662.80 | 11:18:23 | XLON |
| 477 | 662.60 | 11:19:44 | XLON |
| 329 | 662.60 | 11:19:44 | XLON |
| 821 | 662.40 | 11:21:20 | XLON |
| 984 | 662.00 | 11:24:25 | XLON |
| 375 | 661.80 | 11:27:36 | XLON |
| 585 | 661.80 | 11:27:36 | XLON |
| 133 | 662.20 | 11:29:38 | XLON |
| 293 | 662.20 | 11:29:38 | XLON |
| 192 | 662.20 | 11:29:38 | XLON |
| 56 | 662.20 | 11:29:38 | XLON |
| 809 | 662.20 | 11:30:53 | XLON |
| 905 | 662.00 | 11:30:53 | XLON |
| 845 | 661.80 | 11:33:07 | XLON |
| 251 | 661.40 | 11:34:05 | XLON |
| 52 | 661.40 | 11:34:05 | XLON |
| 132 | 661.40 | 11:34:05 | XLON |
| 258 | 661.60 | 11:37:48 | XLON |
| 18 | 661.60 | 11:37:48 | XLON |
| 2 | 661.80 | 11:39:20 | XLON |
| 1201 | 661.80 | 11:40:46 | XLON |
| 813 | 661.80 | 11:40:46 | XLON |
| 930 | 661.60 | 11:41:54 | XLON |
| 715 | 661.40 | 11:43:39 | XLON |
| 269 | 661.40 | 11:43:39 | XLON |
| 30 | 661.00 | 11:44:50 | XLON |
| 351 | 661.00 | 11:46:45 | XLON |
| 587 | 661.00 | 11:46:45 | XLON |
| 612 | 661.00 | 11:49:09 | XLON |
| 181 | 661.00 | 11:49:09 | XLON |
| 383 | 661.00 | 11:50:27 | XLON |
| 534 | 661.00 | 11:50:27 | XLON |
| 800 | 661.00 | 11:51:29 | XLON |
| 209 | 661.00 | 11:53:59 | XLON |
| 49 | 661.40 | 11:56:30 | XLON |
| 855 | 661.60 | 11:56:31 | XLON |
| 78 | 661.60 | 11:57:32 | XLON |
| 776 | 661.60 | 11:57:32 | XLON |
| 802 | 661.60 | 12:00:00 | XLON |
| 902 | 661.60 | 12:00:00 | XLON |
| 984 | 661.40 | 12:00:56 | XLON |
| 885 | 661.60 | 12:03:26 | XLON |
| 820 | 661.60 | 12:04:17 | XLON |
| 1017 | 661.80 | 12:09:37 | XLON |
| 816 | 661.80 | 12:09:37 | XLON |
| 977 | 661.60 | 12:10:06 | XLON |
| 896 | 661.80 | 12:14:20 | XLON |
| 255 | 662.20 | 12:17:13 | XLON |
| 1075 | 662.20 | 12:17:13 | XLON |
| 89 | 662.20 | 12:17:13 | XLON |
| 250 | 662.20 | 12:17:13 | XLON |
| 833 | 662.20 | 12:17:13 | XLON |
| 45 | 662.20 | 12:17:13 | XLON |
| 849 | 662.20 | 12:23:17 | XLON |
| 893 | 662.20 | 12:23:17 | XLON |
| 904 | 662.20 | 12:23:17 | XLON |
| 960 | 663.40 | 12:25:05 | XLON |
| 837 | 663.20 | 12:25:05 | XLON |
| 913 | 663.40 | 12:29:02 | XLON |
| 500 | 663.40 | 12:29:48 | XLON |
| 1365 | 663.80 | 12:36:03 | XLON |
| 1452 | 663.80 | 12:36:03 | XLON |
| 802 | 663.80 | 12:37:03 | XLON |
| 896 | 663.60 | 12:37:13 | XLON |
| 51 | 662.60 | 12:41:00 | XLON |
| 349 | 662.60 | 12:41:00 | XLON |
| 22 | 662.60 | 12:41:00 | XLON |
| 684 | 662.60 | 12:44:00 | XLON |
| 1277 | 663.00 | 12:45:22 | XLON |
| 181 | 663.00 | 12:45:36 | XLON |
| 10 | 663.00 | 12:45:36 | XLON |
| 32 | 663.00 | 12:46:36 | XLON |
| 592 | 663.00 | 12:46:36 | XLON |
| 303 | 663.00 | 12:47:53 | XLON |
| 18 | 663.00 | 12:47:53 | XLON |
| 109 | 663.40 | 12:52:02 | XLON |
| 950 | 663.40 | 12:52:02 | XLON |
| 938 | 663.40 | 12:52:02 | XLON |
| 263 | 663.60 | 12:53:26 | XLON |
| 33 | 663.60 | 12:53:26 | XLON |
| 480 | 663.60 | 12:53:26 | XLON |
| 250 | 663.40 | 12:54:29 | XLON |
| 14 | 663.40 | 12:54:29 | XLON |
| 974 | 663.40 | 12:56:42 | XLON |
| 919 | 663.20 | 12:57:31 | XLON |
| 805 | 662.40 | 12:59:00 | XLON |
| 107 | 662.40 | 12:59:00 | XLON |
| 838 | 662.00 | 13:00:02 | XLON |
| 650 | 661.60 | 13:02:50 | XLON |
| 334 | 661.60 | 13:02:50 | XLON |
| 851 | 661.60 | 13:03:57 | XLON |
| 103 | 661.60 | 13:06:16 | XLON |
| 673 | 661.60 | 13:06:22 | XLON |
| 125 | 661.60 | 13:06:25 | XLON |
| 640 | 661.60 | 13:06:25 | XLON |
| 338 | 661.60 | 13:06:25 | XLON |
| 128 | 662.60 | 13:08:57 | XLON |
| 861 | 662.60 | 13:08:57 | XLON |
| 818 | 662.60 | 13:11:27 | XLON |
| 866 | 662.40 | 13:11:27 | XLON |
| 952 | 662.00 | 13:13:20 | XLON |
| 48 | 662.00 | 13:17:31 | XLON |
| 195 | 662.00 | 13:17:33 | XLON |
| 586 | 662.00 | 13:17:33 | XLON |
| 1805 | 662.40 | 13:26:21 | XLON |
| 899 | 662.40 | 13:26:21 | XLON |
| 949 | 662.40 | 13:26:21 | XLON |
| 839 | 662.20 | 13:26:21 | XLON |
| 672 | 662.00 | 13:28:46 | XLON |
| 247 | 662.00 | 13:30:16 | XLON |
| 911 | 662.00 | 13:30:16 | XLON |
| 912 | 661.80 | 13:30:16 | XLON |
| 858 | 662.40 | 13:33:12 | XLON |
| 967 | 662.00 | 13:33:46 | XLON |
| 981 | 661.80 | 13:36:12 | XLON |
| 80 | 661.60 | 13:36:38 | XLON |
| 770 | 661.60 | 13:36:38 | XLON |
| 604 | 661.40 | 13:38:49 | XLON |
| 59 | 661.60 | 13:41:18 | XLON |
| 2240 | 662.00 | 13:43:50 | XLON |
| 684 | 661.80 | 13:44:13 | XLON |
| 232 | 661.80 | 13:44:13 | XLON |
| 931 | 661.40 | 13:44:41 | XLON |
| 23 | 661.80 | 13:46:15 | XLON |
| 692 | 661.80 | 13:46:15 | XLON |
| 39 | 661.80 | 13:46:15 | XLON |
| 902 | 662.40 | 13:51:10 | XLON |
| 79 | 662.60 | 13:51:34 | XLON |
| 932 | 662.80 | 13:52:39 | XLON |
| 806 | 662.80 | 13:52:39 | XLON |
| 941 | 662.40 | 13:54:07 | XLON |
| 346 | 662.20 | 13:55:23 | XLON |
| 495 | 662.20 | 13:55:23 | XLON |
| 1396 | 662.60 | 14:00:20 | XLON |
| 121 | 662.60 | 14:00:20 | XLON |
| 500 | 662.60 | 14:00:20 | XLON |
| 338 | 662.60 | 14:00:20 | XLON |
| 854 | 662.40 | 14:00:49 | XLON |
| 42 | 662.20 | 14:01:14 | XLON |
| 42 | 662.20 | 14:01:14 | XLON |
| 801 | 662.40 | 14:03:33 | XLON |
| 952 | 662.40 | 14:03:33 | XLON |
| 28 | 662.20 | 14:03:35 | XLON |
| 845 | 662.20 | 14:03:35 | XLON |
| 906 | 661.80 | 14:06:02 | XLON |
| 59 | 661.80 | 14:06:02 | XLON |
| 140 | 661.80 | 14:06:02 | XLON |
| 549 | 661.80 | 14:09:55 | XLON |
| 834 | 661.80 | 14:09:55 | XLON |
| 1294 | 661.80 | 14:09:55 | XLON |
| 600 | 661.80 | 14:09:55 | XLON |
| 250 | 661.80 | 14:09:55 | XLON |
| 267 | 661.80 | 14:09:55 | XLON |
| 770 | 661.60 | 14:11:04 | XLON |
| 800 | 661.00 | 14:12:39 | XLON |
| 832 | 660.80 | 14:13:37 | XLON |
| 131 | 660.60 | 14:13:45 | XLON |
| 174 | 660.60 | 14:13:46 | XLON |
| 638 | 660.60 | 14:13:48 | XLON |
| 3062 | 661.60 | 14:19:34 | XLON |
| 563 | 661.60 | 14:19:49 | XLON |
| 338 | 661.60 | 14:19:49 | XLON |
| 930 | 662.00 | 14:20:43 | XLON |
| 500 | 662.00 | 14:21:32 | XLON |
| 224 | 662.00 | 14:21:32 | XLON |
| 881 | 661.80 | 14:22:22 | XLON |
| 977 | 661.60 | 14:24:00 | XLON |
| 907 | 661.60 | 14:25:12 | XLON |
| 898 | 661.40 | 14:25:29 | XLON |
| 1154 | 661.40 | 14:27:49 | XLON |
| 930 | 661.40 | 14:28:49 | XLON |
| 59 | 661.20 | 14:29:07 | XLON |
| 255 | 661.20 | 14:29:07 | XLON |
| 940 | 661.20 | 14:30:07 | XLON |
| 475 | 661.00 | 14:30:36 | XLON |
| 570 | 661.00 | 14:30:36 | XLON |
| 1199 | 661.00 | 14:31:01 | XLON |
| 827 | 660.80 | 14:31:01 | XLON |
| 152 | 660.80 | 14:31:01 | XLON |
| 1412 | 661.40 | 14:33:06 | XLON |
| 493 | 661.40 | 14:33:06 | XLON |
| 500 | 661.20 | 14:33:07 | XLON |
| 258 | 661.00 | 14:33:36 | XLON |
| 338 | 661.00 | 14:33:36 | XLON |
| 176 | 661.00 | 14:33:36 | XLON |
| 1390 | 661.00 | 14:34:36 | XLON |
| 835 | 660.80 | 14:34:53 | XLON |
| 1031 | 660.60 | 14:35:18 | XLON |
| 857 | 661.40 | 14:38:19 | XLON |
| 1 | 661.40 | 14:38:19 | XLON |
| 90 | 661.40 | 14:38:19 | XLON |
| 2175 | 661.40 | 14:39:40 | XLON |
| 1356 | 661.40 | 14:39:40 | XLON |
| 339 | 661.60 | 14:39:40 | XLON |
| 232 | 661.60 | 14:39:40 | XLON |
| 338 | 661.60 | 14:39:40 | XLON |
| 398 | 661.60 | 14:39:40 | XLON |
| 161 | 661.20 | 14:39:51 | XLON |
| 59 | 661.20 | 14:39:51 | XLON |
| 1167 | 661.20 | 14:41:07 | XLON |
| 154 | 661.20 | 14:41:07 | XLON |
| 63 | 661.20 | 14:41:07 | XLON |
| 808 | 661.20 | 14:41:07 | XLON |
| 797 | 661.00 | 14:41:35 | XLON |
| 375 | 660.80 | 14:43:15 | XLON |
| 50000 | 660.99 | 14:43:33 | XLON |
| 97 | 661.40 | 14:44:26 | XLON |
| 268 | 661.40 | 14:44:29 | XLON |
| 1399 | 661.40 | 14:44:29 | XLON |
| 880 | 661.20 | 14:46:08 | XLON |
| 509 | 661.20 | 14:46:08 | XLON |
| 480 | 661.20 | 14:46:08 | XLON |
| 317 | 661.20 | 14:46:51 | XLON |
| 443 | 661.20 | 14:46:59 | XLON |
| 419 | 661.20 | 14:47:02 | XLON |
| 748 | 661.20 | 14:47:02 | XLON |
| 1383 | 662.00 | 14:49:08 | XLON |
| 766 | 662.00 | 14:49:08 | XLON |
| 990 | 662.00 | 14:49:08 | XLON |
| 205 | 662.00 | 14:49:08 | XLON |
| 122 | 662.00 | 14:50:09 | XLON |
| 824 | 662.00 | 14:50:31 | XLON |
| 921 | 662.00 | 14:50:31 | XLON |
| 985 | 661.80 | 14:50:48 | XLON |
| 554 | 661.60 | 14:52:03 | XLON |
| 189 | 662.00 | 14:53:08 | XLON |
| 70 | 662.00 | 14:53:08 | XLON |
| 1139 | 662.00 | 14:53:08 | XLON |
| 555 | 661.80 | 14:53:25 | XLON |
| 338 | 661.80 | 14:53:25 | XLON |
| 250 | 661.80 | 14:53:25 | XLON |
| 107 | 661.80 | 14:53:25 | XLON |
| 2488 | 662.60 | 14:56:38 | XLON |
| 482 | 662.60 | 14:56:38 | XLON |
| 235 | 662.60 | 14:56:38 | XLON |
| 2428 | 662.80 | 14:59:01 | XLON |
| 27 | 662.80 | 14:59:01 | XLON |
| 647 | 662.80 | 14:59:37 | XLON |
| 820 | 662.80 | 14:59:37 | XLON |
| 826 | 662.60 | 14:59:55 | XLON |
| 863 | 662.40 | 15:00:41 | XLON |
| 808 | 662.20 | 15:02:13 | XLON |
| 882 | 662.20 | 15:02:37 | XLON |
| 11 | 662.20 | 15:03:01 | XLON |
| 923 | 662.20 | 15:03:01 | XLON |
| 486 | 662.40 | 15:05:00 | XLON |
| 909 | 662.40 | 15:05:00 | XLON |
| 439 | 662.40 | 15:05:00 | XLON |
| 862 | 662.40 | 15:05:00 | XLON |
| 600 | 662.40 | 15:05:43 | XLON |
| 214 | 662.40 | 15:05:43 | XLON |
| 85 | 662.40 | 15:05:45 | XLON |
| 862 | 662.40 | 15:05:45 | XLON |
| 863 | 662.20 | 15:05:45 | XLON |
| 485 | 661.80 | 15:05:50 | XLON |
| 500 | 661.80 | 15:05:50 | XLON |
| 754 | 662.20 | 15:07:32 | XLON |
| 43 | 662.20 | 15:07:33 | XLON |
| 142 | 662.20 | 15:07:34 | XLON |
| 335 | 662.20 | 15:07:40 | XLON |
| 18 | 662.20 | 15:07:40 | XLON |
| 555 | 662.20 | 15:07:40 | XLON |
| 252 | 662.20 | 15:07:40 | XLON |
| 250 | 662.20 | 15:07:40 | XLON |
| 899 | 662.00 | 15:08:43 | XLON |
| 899 | 661.80 | 15:09:40 | XLON |
| 555 | 661.80 | 15:09:40 | XLON |
| 943 | 661.80 | 15:09:40 | XLON |
| 700 | 661.60 | 15:10:01 | XLON |
| 873 | 661.60 | 15:10:53 | XLON |
| 225 | 661.60 | 15:10:53 | XLON |
| 679 | 661.60 | 15:12:07 | XLON |
| 197 | 661.60 | 15:12:07 | XLON |
| 887 | 661.40 | 15:12:08 | XLON |
| 286 | 661.40 | 15:14:08 | XLON |
| 994 | 661.40 | 15:14:27 | XLON |
| 164 | 661.40 | 15:14:27 | XLON |
| 136 | 661.40 | 15:14:28 | XLON |
| 48 | 661.60 | 15:15:46 | XLON |
| 161 | 661.60 | 15:15:56 | XLON |
| 784 | 661.60 | 15:16:04 | XLON |
| 2052 | 661.80 | 15:16:24 | XLON |
| 338 | 661.80 | 15:16:24 | XLON |
| 209 | 661.80 | 15:16:24 | XLON |
| 204 | 661.80 | 15:16:24 | XLON |
| 923 | 661.80 | 15:17:24 | XLON |
| 800 | 661.60 | 15:17:24 | XLON |
| 2781 | 662.60 | 15:20:05 | XLON |
| 1724 | 663.00 | 15:21:18 | XLON |
| 811 | 662.80 | 15:21:18 | XLON |
| 964 | 662.80 | 15:21:18 | XLON |
| 883 | 663.40 | 15:23:12 | XLON |
| 322 | 663.40 | 15:23:12 | XLON |
| 580 | 663.40 | 15:23:12 | XLON |
| 865 | 663.20 | 15:23:49 | XLON |
| 990 | 663.00 | 15:23:49 | XLON |
| 804 | 662.40 | 15:26:00 | XLON |
| 357 | 662.20 | 15:26:00 | XLON |
| 1048 | 662.20 | 15:26:00 | XLON |
| 836 | 662.00 | 15:27:34 | XLON |
| 1164 | 661.80 | 15:28:17 | XLON |
| 840 | 662.00 | 15:29:17 | XLON |
| 75 | 662.00 | 15:29:35 | XLON |
| 555 | 662.00 | 15:29:35 | XLON |
| 365 | 661.80 | 15:29:50 | XLON |
| 519 | 661.80 | 15:29:50 | XLON |
| 1337 | 661.60 | 15:31:08 | XLON |
| 43 | 661.60 | 15:32:08 | XLON |
| 926 | 661.60 | 15:32:08 | XLON |
| 162 | 662.00 | 15:32:43 | XLON |
| 680 | 662.00 | 15:32:43 | XLON |
| 455 | 662.00 | 15:33:22 | XLON |
| 54 | 662.00 | 15:33:22 | XLON |
| 316 | 662.60 | 15:34:25 | XLON |
| 81 | 662.60 | 15:34:25 | XLON |
| 1002 | 662.60 | 15:34:52 | XLON |
| 1035 | 662.60 | 15:34:52 | XLON |
| 232 | 662.60 | 15:34:52 | XLON |
| 713 | 662.60 | 15:34:52 | XLON |
| 900 | 662.80 | 15:35:31 | XLON |
| 1093 | 662.80 | 15:36:19 | XLON |
| 967 | 663.20 | 15:37:02 | XLON |
| 1189 | 662.60 | 15:38:35 | XLON |
| 185 | 662.60 | 15:38:35 | XLON |
| 253 | 662.60 | 15:38:35 | XLON |
| 555 | 662.60 | 15:38:35 | XLON |
| 226 | 662.60 | 15:38:35 | XLON |
| 94 | 662.60 | 15:38:35 | XLON |
| 869 | 662.40 | 15:40:01 | XLON |
| 889 | 662.40 | 15:41:03 | XLON |
| 1278 | 662.20 | 15:41:30 | XLON |
| 620 | 662.00 | 15:41:50 | XLON |
| 309 | 662.00 | 15:41:50 | XLON |
| 1205 | 661.80 | 15:43:22 | XLON |
| 584 | 661.60 | 15:43:22 | XLON |
| 555 | 661.80 | 15:43:22 | XLON |
| 220 | 661.80 | 15:43:22 | XLON |
| 177 | 661.80 | 15:43:22 | XLON |
| 876 | 661.80 | 15:45:06 | XLON |
| 555 | 661.80 | 15:45:06 | XLON |
| 862 | 661.80 | 15:46:06 | XLON |
| 555 | 661.80 | 15:46:06 | XLON |
| 53 | 662.00 | 15:47:14 | XLON |
| 1 | 662.00 | 15:47:14 | XLON |
| 11 | 662.00 | 15:47:14 | XLON |
| 986 | 662.00 | 15:47:14 | XLON |
| 933 | 661.80 | 15:47:39 | XLON |
| 555 | 661.80 | 15:48:16 | XLON |
| 555 | 661.80 | 15:48:18 | XLON |
| 30 | 661.80 | 15:48:30 | XLON |
| 555 | 661.80 | 15:48:30 | XLON |
| 205 | 661.80 | 15:48:30 | XLON |
| 543 | 661.80 | 15:49:57 | XLON |
| 454 | 661.80 | 15:49:57 | XLON |
| 209 | 661.80 | 15:49:57 | XLON |
| 907 | 661.60 | 15:50:10 | XLON |
| 76 | 661.60 | 15:50:10 | XLON |
| 873 | 661.60 | 15:51:13 | XLON |
| 959 | 661.60 | 15:51:13 | XLON |
| 555 | 661.60 | 15:52:13 | XLON |
| 892 | 661.60 | 15:52:13 | XLON |
| 91 | 661.60 | 15:52:13 | XLON |
| 207 | 661.40 | 15:53:20 | XLON |
| 523 | 661.40 | 15:53:20 | XLON |
| 39 | 661.40 | 15:53:20 | XLON |
| 989 | 661.40 | 15:53:20 | XLON |
| 807 | 661.40 | 15:54:20 | XLON |
| 1475 | 661.20 | 15:54:31 | XLON |
| 132 | 660.80 | 15:55:47 | XLON |
| 941 | 660.80 | 15:56:08 | XLON |
| 338 | 660.80 | 15:56:08 | XLON |
| 185 | 660.80 | 15:56:08 | XLON |
| 411 | 660.80 | 15:56:08 | XLON |
| 250 | 660.80 | 15:56:08 | XLON |
| 619 | 660.60 | 15:56:38 | XLON |
| 333 | 660.60 | 15:56:38 | XLON |
| 555 | 660.40 | 15:57:38 | XLON |
| 250 | 660.40 | 15:57:38 | XLON |
| 250 | 660.40 | 15:57:38 | XLON |
| 1618 | 660.40 | 15:58:40 | XLON |
| 862 | 660.40 | 15:58:40 | XLON |
| 633 | 660.00 | 15:58:53 | XLON |
| 890 | 660.60 | 15:59:43 | XLON |
| 555 | 660.60 | 15:59:43 | XLON |
| 554 | 660.60 | 16:00:25 | XLON |
| 413 | 660.60 | 16:00:25 | XLON |
| 815 | 660.40 | 16:00:43 | XLON |
| 74 | 660.80 | 16:01:48 | XLON |
| 1008 | 660.80 | 16:01:48 | XLON |
| 79 | 660.80 | 16:01:48 | XLON |
| 38 | 660.80 | 16:01:48 | XLON |
| 932 | 660.80 | 16:01:48 | XLON |
| 1376 | 660.60 | 16:02:53 | XLON |
| 838 | 660.60 | 16:02:53 | XLON |
| 949 | 660.40 | 16:04:03 | XLON |
| 1377 | 660.40 | 16:04:03 | XLON |
| 877 | 660.20 | 16:04:18 | XLON |
| 991 | 660.00 | 16:05:01 | XLON |
| 146 | 660.20 | 16:05:49 | XLON |
| 855 | 660.20 | 16:05:49 | XLON |
| 67 | 660.20 | 16:05:49 | XLON |
| 849 | 660.20 | 16:06:00 | XLON |
| 855 | 660.20 | 16:06:01 | XLON |
| 906 | 660.20 | 16:07:01 | XLON |
| 634 | 660.00 | 16:07:01 | XLON |
| 272 | 660.00 | 16:07:01 | XLON |
| 1288 | 659.80 | 16:08:37 | XLON |
| 871 | 659.80 | 16:08:37 | XLON |
| 695 | 659.80 | 16:08:37 | XLON |
| 250 | 659.80 | 16:08:37 | XLON |
| 538 | 659.80 | 16:08:37 | XLON |
| 30 | 659.40 | 16:08:57 | XLON |
| 952 | 659.40 | 16:10:06 | XLON |
| 1836 | 659.40 | 16:10:06 | XLON |
| 134 | 659.40 | 16:10:06 | XLON |
| 216 | 659.20 | 16:10:19 | XLON |
| 645 | 659.20 | 16:10:19 | XLON |
| 179 | 659.20 | 16:11:10 | XLON |
| 1312 | 659.00 | 16:11:11 | XLON |
| 883 | 659.20 | 16:12:23 | XLON |
| 869 | 659.20 | 16:12:23 | XLON |
| 252 | 659.20 | 16:12:23 | XLON |
| 338 | 659.20 | 16:12:23 | XLON |
| 829 | 659.00 | 16:12:35 | XLON |
| 1405 | 659.40 | 16:13:18 | XLON |
| 846 | 659.20 | 16:14:05 | XLON |
| 249 | 659.20 | 16:14:05 | XLON |
| 579 | 659.20 | 16:14:05 | XLON |
| 1741 | 659.00 | 16:14:54 | XLON |
| 424 | 659.00 | 16:15:54 | XLON |
| 1610 | 659.00 | 16:15:54 | XLON |
| 250 | 659.00 | 16:15:54 | XLON |
| 631 | 658.80 | 16:16:10 | XLON |
| 11 | 658.80 | 16:16:10 | XLON |
| 251 | 658.80 | 16:16:10 | XLON |
| 77 | 658.80 | 16:16:27 | XLON |
| 813 | 659.40 | 16:16:35 | XLON |
| 600 | 659.60 | 16:17:14 | XLON |
| 673 | 659.60 | 16:17:14 | XLON |
| 2022 | 659.60 | 16:18:14 | XLON |
| 888 | 659.40 | 16:18:53 | XLON |
| 869 | 659.40 | 16:18:53 | XLON |
| 211 | 659.40 | 16:18:53 | XLON |
| 929 | 659.40 | 16:19:16 | XLON |
| 849 | 659.60 | 16:19:16 | XLON |
| 50000 | 659.40 | 16:19:33 | XLON |
| 2016 | 659.80 | 16:20:24 | XLON |
| 852 | 659.80 | 16:20:58 | XLON |
| 958 | 659.80 | 16:21:10 | XLON |
| 869 | 659.60 | 16:21:27 | XLON |
| 260 | 659.60 | 16:21:27 | XLON |
| 452 | 659.40 | 16:22:27 | XLON |
| 984 | 659.40 | 16:22:27 | XLON |
| 338 | 659.60 | 16:22:27 | XLON |
| 869 | 659.60 | 16:22:27 | XLON |
| 239 | 659.60 | 16:22:27 | XLON |
| 396 | 659.40 | 16:23:14 | XLON |
| 869 | 659.40 | 16:23:14 | XLON |
| 619 | 659.40 | 16:23:14 | XLON |
| 250 | 659.40 | 16:23:14 | XLON |
| 1027 | 659.40 | 16:23:29 | XLON |
| 1049 | 659.80 | 16:23:53 | XLON |
| 466 | 659.40 | 16:24:19 | XLON |
| 504 | 659.60 | 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.