| | | | |
| 2 December 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 2 December 2025 it purchased through Deutsche Bank AG, London Branch (trading for these purposes as Deutsche Numis) ("Deutsche Numis") the following number of its ordinary shares for Cancellation at an average price of 625.3740 pence per share: | |||
| | | | |
| Number of ordinary shares purchased: | | 750,000 | |
| Highest purchase price paid per share: | | 634.40p | |
| Lowest purchase price paid per share: | | 620.40p | |
| | | | |
| Following the above transaction, the Company has 859,452,722 ordinary shares in issue and holds 4,975,696 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 854,477,026 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 |
| 1248 | 632.20 | 08:13:06 | XLON |
| 1495 | 631.80 | 08:13:08 | XLON |
| 1665 | 633.20 | 08:15:24 | XLON |
| 1743 | 634.40 | 08:20:31 | XLON |
| 286 | 634.40 | 08:20:31 | XLON |
| 1209 | 634.20 | 08:20:31 | XLON |
| 317 | 633.80 | 08:21:40 | XLON |
| 478 | 633.80 | 08:21:40 | XLON |
| 425 | 633.80 | 08:21:40 | XLON |
| 1237 | 633.40 | 08:22:23 | XLON |
| 3212 | 631.60 | 08:26:41 | XLON |
| 1215 | 631.60 | 08:26:41 | XLON |
| 1300 | 632.20 | 08:31:28 | XLON |
| 1263 | 632.20 | 08:32:09 | XLON |
| 1251 | 632.20 | 08:32:09 | XLON |
| 2 | 632.00 | 08:33:58 | XLON |
| 84 | 633.20 | 08:37:26 | XLON |
| 1116 | 633.20 | 08:37:26 | XLON |
| 1271 | 633.20 | 08:37:26 | XLON |
| 1291 | 633.00 | 08:40:09 | XLON |
| 1239 | 632.80 | 08:41:40 | XLON |
| 1325 | 632.60 | 08:41:51 | XLON |
| 1275 | 632.00 | 08:47:10 | XLON |
| 1314 | 632.00 | 08:49:10 | XLON |
| 377 | 630.60 | 08:52:43 | XLON |
| 4 | 630.60 | 08:53:07 | XLON |
| 1 | 630.60 | 08:53:28 | XLON |
| 1363 | 631.20 | 09:00:53 | XLON |
| 197 | 631.00 | 09:00:56 | XLON |
| 1289 | 631.00 | 09:00:56 | XLON |
| 418 | 630.60 | 09:01:45 | XLON |
| 889 | 630.60 | 09:01:45 | XLON |
| 1279 | 630.80 | 09:02:26 | XLON |
| 1860 | 631.60 | 09:09:37 | XLON |
| 1410 | 631.40 | 09:09:39 | XLON |
| 1219 | 631.20 | 09:10:32 | XLON |
| 1 | 630.60 | 09:14:37 | XLON |
| 1284 | 630.60 | 09:14:37 | XLON |
| 1 | 630.40 | 09:18:37 | XLON |
| 1401 | 630.80 | 09:24:34 | XLON |
| 1216 | 630.60 | 09:24:34 | XLON |
| 169 | 630.40 | 09:31:36 | XLON |
| 1064 | 630.40 | 09:31:36 | XLON |
| 1145 | 630.40 | 09:31:36 | XLON |
| 2 | 630.20 | 09:32:31 | XLON |
| 1675 | 630.20 | 09:32:31 | XLON |
| 1460 | 630.20 | 09:33:36 | XLON |
| 1004 | 629.80 | 09:36:53 | XLON |
| 12 | 629.80 | 09:36:53 | XLON |
| 398 | 629.80 | 09:36:53 | XLON |
| 1219 | 629.60 | 09:37:41 | XLON |
| 1257 | 629.40 | 09:42:02 | XLON |
| 591 | 629.40 | 09:42:02 | XLON |
| 542 | 629.40 | 09:42:02 | XLON |
| 1278 | 629.40 | 09:42:02 | XLON |
| 1127 | 629.00 | 09:44:51 | XLON |
| 1 | 629.00 | 09:47:07 | XLON |
| 2 | 629.00 | 09:47:31 | XLON |
| 1206 | 629.60 | 09:53:13 | XLON |
| 1206 | 629.40 | 09:53:41 | XLON |
| 668 | 629.20 | 09:54:44 | XLON |
| 223 | 629.20 | 09:54:44 | XLON |
| 1 | 629.20 | 09:55:37 | XLON |
| 337 | 629.20 | 09:55:58 | XLON |
| 1219 | 629.20 | 09:55:58 | XLON |
| 1292 | 628.80 | 09:55:58 | XLON |
| 1 | 628.20 | 10:02:25 | XLON |
| 5 | 628.20 | 10:02:52 | XLON |
| 1170 | 628.20 | 10:02:52 | XLON |
| 1 | 627.80 | 10:04:10 | XLON |
| 1 | 627.80 | 10:04:34 | XLON |
| 1279 | 627.80 | 10:04:34 | XLON |
| 1353 | 627.60 | 10:05:40 | XLON |
| 203 | 627.60 | 10:06:56 | XLON |
| 2184 | 628.20 | 10:14:52 | XLON |
| 1161 | 627.80 | 10:16:51 | XLON |
| 1224 | 627.80 | 10:18:24 | XLON |
| 2 | 627.80 | 10:21:55 | XLON |
| 1 | 627.80 | 10:23:10 | XLON |
| 1322 | 628.20 | 10:23:35 | XLON |
| 773 | 628.20 | 10:25:34 | XLON |
| 463 | 628.20 | 10:25:34 | XLON |
| 1439 | 628.20 | 10:25:34 | XLON |
| 1 | 628.00 | 10:27:55 | XLON |
| 1278 | 628.00 | 10:28:39 | XLON |
| 195 | 628.40 | 10:31:23 | XLON |
| 591 | 628.40 | 10:31:23 | XLON |
| 250 | 628.40 | 10:31:23 | XLON |
| 173 | 628.40 | 10:31:23 | XLON |
| 1247 | 628.40 | 10:31:38 | XLON |
| 591 | 628.40 | 10:31:38 | XLON |
| 250 | 628.40 | 10:31:38 | XLON |
| 412 | 628.40 | 10:31:38 | XLON |
| 1213 | 628.20 | 10:31:40 | XLON |
| 1169 | 627.80 | 10:31:40 | XLON |
| 1 | 627.80 | 10:31:40 | XLON |
| 962 | 627.80 | 10:31:40 | XLON |
| 4037 | 627.80 | 10:31:40 | XLON |
| 2517 | 627.80 | 10:31:40 | XLON |
| 5334 | 627.80 | 10:31:40 | XLON |
| 1593 | 627.80 | 10:31:40 | XLON |
| 3325 | 627.80 | 10:31:40 | XLON |
| 2154 | 627.80 | 10:31:40 | XLON |
| 3304 | 627.80 | 10:31:40 | XLON |
| 1712 | 627.80 | 10:31:40 | XLON |
| 1152 | 627.80 | 10:31:40 | XLON |
| 1075 | 627.80 | 10:31:40 | XLON |
| 761 | 627.80 | 10:31:40 | XLON |
| 246 | 627.80 | 10:31:40 | XLON |
| 7051 | 627.80 | 10:31:40 | XLON |
| 44 | 627.80 | 10:31:40 | XLON |
| 1411 | 627.80 | 10:31:40 | XLON |
| 1234 | 627.80 | 10:31:40 | XLON |
| 440 | 627.80 | 10:31:40 | XLON |
| 2967 | 628.60 | 10:31:40 | XLON |
| 356 | 628.60 | 10:31:40 | XLON |
| 1217 | 628.60 | 10:31:51 | XLON |
| 1335 | 628.60 | 10:31:51 | XLON |
| 1158 | 628.60 | 10:31:59 | XLON |
| 528 | 628.60 | 10:32:26 | XLON |
| 288 | 628.60 | 10:32:26 | XLON |
| 1217 | 628.40 | 10:33:03 | XLON |
| 900 | 628.20 | 10:33:26 | XLON |
| 286 | 628.20 | 10:33:26 | XLON |
| 254 | 628.40 | 10:39:24 | XLON |
| 1060 | 628.40 | 10:39:24 | XLON |
| 1386 | 628.20 | 10:39:32 | XLON |
| 142 | 628.40 | 10:45:17 | XLON |
| 1137 | 628.40 | 10:45:17 | XLON |
| 34 | 629.00 | 10:48:34 | XLON |
| 1113 | 629.00 | 10:48:34 | XLON |
| 1162 | 629.00 | 10:48:34 | XLON |
| 591 | 629.00 | 10:51:42 | XLON |
| 1192 | 628.80 | 10:51:42 | XLON |
| 591 | 629.00 | 10:51:42 | XLON |
| 80 | 629.00 | 10:51:42 | XLON |
| 31 | 629.00 | 10:51:42 | XLON |
| 203 | 628.80 | 10:52:45 | XLON |
| 1148 | 628.80 | 10:52:45 | XLON |
| 28 | 628.60 | 10:55:34 | XLON |
| 1170 | 628.60 | 10:55:34 | XLON |
| 1177 | 628.40 | 10:59:34 | XLON |
| 1392 | 629.00 | 11:07:19 | XLON |
| 436 | 629.00 | 11:07:19 | XLON |
| 927 | 629.00 | 11:07:19 | XLON |
| 1243 | 628.80 | 11:08:33 | XLON |
| 3 | 628.80 | 11:14:42 | XLON |
| 171 | 628.80 | 11:14:42 | XLON |
| 318 | 628.80 | 11:14:42 | XLON |
| 700 | 628.80 | 11:15:36 | XLON |
| 402 | 628.60 | 11:16:43 | XLON |
| 954 | 628.60 | 11:16:43 | XLON |
| 1816 | 628.40 | 11:19:19 | XLON |
| 1562 | 628.20 | 11:19:19 | XLON |
| 367 | 628.20 | 11:20:19 | XLON |
| 250 | 628.20 | 11:20:19 | XLON |
| 407 | 628.20 | 11:20:19 | XLON |
| 1376 | 628.80 | 11:25:18 | XLON |
| 1241 | 628.60 | 11:25:18 | XLON |
| 12 | 628.60 | 11:25:18 | XLON |
| 8 | 628.60 | 11:25:18 | XLON |
| 1173 | 628.40 | 11:26:57 | XLON |
| 588 | 628.40 | 11:30:42 | XLON |
| 634 | 628.40 | 11:30:42 | XLON |
| 1306 | 628.40 | 11:30:42 | XLON |
| 1341 | 628.40 | 11:34:55 | XLON |
| 1226 | 628.20 | 11:36:33 | XLON |
| 1229 | 628.00 | 11:43:16 | XLON |
| 1196 | 628.00 | 11:43:16 | XLON |
| 650 | 628.00 | 11:43:16 | XLON |
| 228 | 628.00 | 11:43:16 | XLON |
| 1 | 627.80 | 11:43:17 | XLON |
| 1180 | 627.80 | 11:43:28 | XLON |
| 5548 | 627.80 | 11:43:28 | XLON |
| 515 | 627.80 | 11:43:28 | XLON |
| 1436 | 627.80 | 11:43:30 | XLON |
| 666 | 627.80 | 11:43:30 | XLON |
| 4746 | 627.80 | 11:43:30 | XLON |
| 666 | 627.80 | 11:43:30 | XLON |
| 29 | 627.80 | 11:43:30 | XLON |
| 5460 | 627.80 | 11:43:30 | XLON |
| 1067 | 627.80 | 11:43:30 | XLON |
| 62 | 627.40 | 11:43:32 | XLON |
| 2202 | 627.40 | 11:43:32 | XLON |
| 1338 | 627.40 | 11:45:41 | XLON |
| 1 | 627.40 | 11:46:43 | XLON |
| 727 | 627.40 | 11:46:53 | XLON |
| 655 | 627.40 | 11:46:53 | XLON |
| 1064 | 627.20 | 11:48:31 | XLON |
| 102 | 627.20 | 11:49:18 | XLON |
| 389 | 627.20 | 11:49:18 | XLON |
| 1329 | 627.20 | 11:49:18 | XLON |
| 1202 | 627.00 | 11:49:47 | XLON |
| 1331 | 626.80 | 11:50:08 | XLON |
| 1358 | 625.80 | 11:53:02 | XLON |
| 454 | 625.40 | 11:55:12 | XLON |
| 751 | 625.40 | 11:55:12 | XLON |
| 726 | 625.20 | 11:56:40 | XLON |
| 479 | 625.20 | 11:56:40 | XLON |
| 866 | 625.40 | 12:00:04 | XLON |
| 16 | 625.40 | 12:00:04 | XLON |
| 316 | 625.40 | 12:00:04 | XLON |
| 117 | 625.60 | 12:05:38 | XLON |
| 250 | 625.60 | 12:05:38 | XLON |
| 1173 | 625.60 | 12:05:38 | XLON |
| 1304 | 625.60 | 12:08:32 | XLON |
| 1219 | 625.60 | 12:15:29 | XLON |
| 1362 | 626.00 | 12:22:05 | XLON |
| 1307 | 625.80 | 12:22:37 | XLON |
| 1331 | 625.60 | 12:22:37 | XLON |
| 1336 | 625.40 | 12:23:49 | XLON |
| 1 | 625.20 | 12:26:55 | XLON |
| 1 | 625.20 | 12:26:55 | XLON |
| 1376 | 625.20 | 12:27:50 | XLON |
| 1111 | 625.00 | 12:29:51 | XLON |
| 261 | 625.00 | 12:29:51 | XLON |
| 1290 | 624.80 | 12:32:44 | XLON |
| 352 | 624.60 | 12:33:18 | XLON |
| 996 | 624.60 | 12:33:18 | XLON |
| 1300 | 624.20 | 12:39:08 | XLON |
| 529 | 624.20 | 12:39:08 | XLON |
| 750 | 624.20 | 12:39:08 | XLON |
| 83 | 624.20 | 12:39:08 | XLON |
| 1322 | 624.20 | 12:41:22 | XLON |
| 1517 | 624.60 | 12:45:41 | XLON |
| 1616 | 624.40 | 12:46:05 | XLON |
| 923 | 624.00 | 12:47:58 | XLON |
| 393 | 624.00 | 12:47:58 | XLON |
| 538 | 623.80 | 12:48:10 | XLON |
| 597 | 623.80 | 12:48:10 | XLON |
| 2837 | 625.60 | 12:55:06 | XLON |
| 1257 | 625.60 | 12:55:06 | XLON |
| 1612 | 625.60 | 12:55:06 | XLON |
| 12 | 625.80 | 13:00:45 | XLON |
| 246 | 626.00 | 13:01:46 | XLON |
| 1766 | 626.00 | 13:01:46 | XLON |
| 12 | 625.80 | 13:01:52 | XLON |
| 1107 | 625.80 | 13:01:52 | XLON |
| 1265 | 625.80 | 13:01:52 | XLON |
| 107 | 625.60 | 13:05:30 | XLON |
| 712 | 625.60 | 13:05:30 | XLON |
| 846 | 625.60 | 13:05:30 | XLON |
| 188 | 625.60 | 13:05:30 | XLON |
| 1283 | 625.60 | 13:05:30 | XLON |
| 1350 | 625.40 | 13:08:42 | XLON |
| 200000 | 625.30 | 13:09:18 | XLON |
| 1325 | 625.40 | 13:09:45 | XLON |
| 1331 | 625.40 | 13:09:45 | XLON |
| 390 | 625.60 | 13:09:45 | XLON |
| 116 | 625.60 | 13:09:45 | XLON |
| 356 | 625.60 | 13:09:45 | XLON |
| 347 | 625.60 | 13:09:45 | XLON |
| 219 | 625.60 | 13:09:45 | XLON |
| 1697 | 625.40 | 13:09:45 | XLON |
| 2778 | 625.40 | 13:09:45 | XLON |
| 384 | 625.40 | 13:09:45 | XLON |
| 1757 | 625.40 | 13:09:45 | XLON |
| 1171 | 625.20 | 13:09:45 | XLON |
| 1487 | 625.00 | 13:09:48 | XLON |
| 2698 | 625.40 | 13:10:16 | XLON |
| 384 | 625.40 | 13:10:16 | XLON |
| 1802 | 625.40 | 13:10:16 | XLON |
| 2603 | 625.40 | 13:11:22 | XLON |
| 1036 | 625.40 | 13:11:22 | XLON |
| 2983 | 625.40 | 13:11:22 | XLON |
| 27 | 625.40 | 13:11:22 | XLON |
| 2672 | 625.40 | 13:11:22 | XLON |
| 524 | 625.40 | 13:11:22 | XLON |
| 1327 | 625.20 | 13:11:47 | XLON |
| 1224 | 624.00 | 13:15:18 | XLON |
| 783 | 624.00 | 13:20:28 | XLON |
| 455 | 624.00 | 13:20:28 | XLON |
| 1301 | 623.80 | 13:26:33 | XLON |
| 1202 | 623.60 | 13:30:33 | XLON |
| 48 | 623.60 | 13:30:33 | XLON |
| 1404 | 622.20 | 13:34:56 | XLON |
| 1332 | 622.60 | 13:41:46 | XLON |
| 1370 | 622.60 | 13:46:58 | XLON |
| 1395 | 621.80 | 13:52:15 | XLON |
| 1255 | 621.60 | 13:56:26 | XLON |
| 96 | 620.60 | 14:00:13 | XLON |
| 11 | 620.80 | 14:03:22 | XLON |
| 1267 | 620.80 | 14:03:34 | XLON |
| 1302 | 620.60 | 14:04:16 | XLON |
| 250 | 620.60 | 14:05:40 | XLON |
| 308 | 620.60 | 14:05:40 | XLON |
| 63 | 620.60 | 14:05:40 | XLON |
| 326 | 620.40 | 14:06:26 | XLON |
| 1027 | 620.40 | 14:06:26 | XLON |
| 1320 | 620.40 | 14:08:10 | XLON |
| 652 | 620.60 | 14:11:18 | XLON |
| 427 | 620.60 | 14:11:18 | XLON |
| 1297 | 620.80 | 14:14:15 | XLON |
| 1249 | 620.80 | 14:17:20 | XLON |
| 257 | 620.60 | 14:22:00 | XLON |
| 567 | 620.60 | 14:22:00 | XLON |
| 83 | 620.60 | 14:22:00 | XLON |
| 250 | 620.60 | 14:22:00 | XLON |
| 1360 | 621.00 | 14:28:33 | XLON |
| 365 | 622.60 | 14:31:56 | XLON |
| 1084 | 622.60 | 14:31:56 | XLON |
| 1387 | 622.20 | 14:31:57 | XLON |
| 1087 | 621.80 | 14:32:10 | XLON |
| 284 | 621.80 | 14:32:10 | XLON |
| 1381 | 621.80 | 14:36:53 | XLON |
| 169 | 621.20 | 14:37:37 | XLON |
| 1163 | 621.20 | 14:37:37 | XLON |
| 140 | 621.20 | 14:38:14 | XLON |
| 140 | 621.20 | 14:38:14 | XLON |
| 1 | 621.20 | 14:38:14 | XLON |
| 1280 | 621.20 | 14:38:53 | XLON |
| 1306 | 621.20 | 14:38:53 | XLON |
| 1227 | 621.00 | 14:38:53 | XLON |
| 534 | 621.60 | 14:38:53 | XLON |
| 197 | 621.60 | 14:38:53 | XLON |
| 441 | 621.60 | 14:38:53 | XLON |
| 1182 | 621.40 | 14:38:54 | XLON |
| 1302 | 621.20 | 14:39:02 | XLON |
| 1236 | 621.00 | 14:39:02 | XLON |
| 1213 | 621.00 | 14:39:02 | XLON |
| 1212 | 621.20 | 14:39:02 | XLON |
| 1372 | 621.00 | 14:39:02 | XLON |
| 1347 | 621.00 | 14:39:02 | XLON |
| 1450 | 621.20 | 14:39:02 | XLON |
| 1379 | 621.00 | 14:39:02 | XLON |
| 250 | 621.40 | 14:39:08 | XLON |
| 1333 | 621.20 | 14:39:14 | XLON |
| 534 | 621.20 | 14:39:14 | XLON |
| 100 | 621.20 | 14:39:14 | XLON |
| 1321 | 621.20 | 14:39:47 | XLON |
| 1204 | 621.00 | 14:39:47 | XLON |
| 1365 | 621.40 | 14:40:40 | XLON |
| 534 | 621.40 | 14:41:07 | XLON |
| 440 | 621.40 | 14:41:07 | XLON |
| 1205 | 621.20 | 14:41:08 | XLON |
| 450 | 621.20 | 14:41:08 | XLON |
| 889 | 621.20 | 14:41:08 | XLON |
| 1404 | 622.20 | 14:44:01 | XLON |
| 534 | 622.20 | 14:44:01 | XLON |
| 195 | 622.20 | 14:44:01 | XLON |
| 547 | 622.20 | 14:44:01 | XLON |
| 1298 | 622.20 | 14:44:01 | XLON |
| 1308 | 622.20 | 14:44:45 | XLON |
| 1184 | 623.00 | 14:46:05 | XLON |
| 636 | 624.00 | 14:46:59 | XLON |
| 533 | 624.00 | 14:46:59 | XLON |
| 1335 | 624.00 | 14:46:59 | XLON |
| 556 | 624.00 | 14:46:59 | XLON |
| 586 | 624.00 | 14:46:59 | XLON |
| 970 | 624.80 | 14:47:14 | XLON |
| 210 | 624.80 | 14:47:14 | XLON |
| 1801 | 624.60 | 14:47:18 | XLON |
| 534 | 624.60 | 14:47:18 | XLON |
| 534 | 624.80 | 14:47:18 | XLON |
| 162 | 624.80 | 14:47:18 | XLON |
| 1010 | 624.40 | 14:48:06 | XLON |
| 322 | 624.40 | 14:48:06 | XLON |
| 979 | 624.40 | 14:48:45 | XLON |
| 175 | 624.40 | 14:48:45 | XLON |
| 1180 | 624.20 | 14:48:50 | XLON |
| 1143 | 624.60 | 14:50:59 | XLON |
| 1307 | 624.20 | 14:52:14 | XLON |
| 1133 | 624.00 | 14:53:20 | XLON |
| 1349 | 624.00 | 14:56:07 | XLON |
| 56 | 624.00 | 14:56:10 | XLON |
| 1124 | 624.00 | 14:56:10 | XLON |
| 106 | 624.20 | 14:56:10 | XLON |
| 137 | 624.20 | 14:56:10 | XLON |
| 49 | 624.20 | 14:56:10 | XLON |
| 59 | 624.20 | 14:56:10 | XLON |
| 186 | 624.20 | 14:56:10 | XLON |
| 534 | 624.20 | 14:56:10 | XLON |
| 257 | 624.20 | 14:56:10 | XLON |
| 305 | 624.20 | 14:56:24 | XLON |
| 250 | 624.20 | 14:56:24 | XLON |
| 1162 | 624.00 | 14:57:11 | XLON |
| 1237 | 624.00 | 14:57:11 | XLON |
| 1281 | 624.00 | 14:57:38 | XLON |
| 29 | 624.20 | 14:58:44 | XLON |
| 250 | 624.20 | 14:58:44 | XLON |
| 643 | 624.20 | 14:58:44 | XLON |
| 637 | 624.20 | 14:58:44 | XLON |
| 100 | 624.20 | 14:58:44 | XLON |
| 560 | 624.20 | 14:58:44 | XLON |
| 1386 | 624.00 | 14:59:30 | XLON |
| 241 | 624.00 | 14:59:30 | XLON |
| 1639 | 623.80 | 15:00:09 | XLON |
| 532 | 623.40 | 15:01:36 | XLON |
| 787 | 623.40 | 15:01:36 | XLON |
| 1390 | 623.40 | 15:02:00 | XLON |
| 75 | 623.20 | 15:02:03 | XLON |
| 1133 | 623.20 | 15:02:03 | XLON |
| 193 | 623.20 | 15:02:03 | XLON |
| 1367 | 624.00 | 15:03:14 | XLON |
| 435 | 624.20 | 15:08:00 | XLON |
| 432 | 624.20 | 15:08:03 | XLON |
| 413 | 624.20 | 15:08:03 | XLON |
| 126 | 624.20 | 15:08:03 | XLON |
| 1092 | 624.20 | 15:08:03 | XLON |
| 1373 | 624.00 | 15:08:04 | XLON |
| 670 | 623.20 | 15:09:06 | XLON |
| 463 | 623.20 | 15:09:06 | XLON |
| 869 | 621.80 | 15:09:29 | XLON |
| 471 | 621.80 | 15:10:07 | XLON |
| 1397 | 621.80 | 15:11:23 | XLON |
| 534 | 620.80 | 15:12:02 | XLON |
| 250 | 620.80 | 15:12:02 | XLON |
| 616 | 620.80 | 15:12:02 | XLON |
| 573 | 620.60 | 15:13:37 | XLON |
| 705 | 620.60 | 15:13:45 | XLON |
| 642 | 622.20 | 15:18:00 | XLON |
| 762 | 622.20 | 15:18:00 | XLON |
| 1291 | 622.00 | 15:19:14 | XLON |
| 1281 | 622.00 | 15:19:14 | XLON |
| 1286 | 621.80 | 15:20:08 | XLON |
| 1395 | 621.80 | 15:20:53 | XLON |
| 700 | 621.80 | 15:20:53 | XLON |
| 231 | 621.80 | 15:20:53 | XLON |
| 214 | 621.80 | 15:20:53 | XLON |
| 1333 | 622.60 | 15:22:01 | XLON |
| 1332 | 622.40 | 15:23:44 | XLON |
| 1159 | 622.40 | 15:24:41 | XLON |
| 1137 | 622.20 | 15:26:38 | XLON |
| 224 | 622.20 | 15:26:38 | XLON |
| 11 | 622.20 | 15:26:38 | XLON |
| 891 | 622.00 | 15:28:57 | XLON |
| 457 | 622.00 | 15:28:57 | XLON |
| 1350 | 622.80 | 15:31:05 | XLON |
| 1231 | 622.60 | 15:31:15 | XLON |
| 1233 | 622.20 | 15:32:37 | XLON |
| 992 | 622.00 | 15:32:43 | XLON |
| 1379 | 622.40 | 15:38:56 | XLON |
| 1355 | 622.20 | 15:40:31 | XLON |
| 1162 | 622.20 | 15:42:54 | XLON |
| 902 | 622.20 | 15:42:54 | XLON |
| 285 | 622.20 | 15:42:54 | XLON |
| 1552 | 622.00 | 15:43:12 | XLON |
| 1392 | 621.60 | 15:43:46 | XLON |
| 1278 | 621.40 | 15:44:07 | XLON |
| 1350 | 621.40 | 15:45:26 | XLON |
| 1160 | 621.60 | 15:46:05 | XLON |
| 37 | 621.60 | 15:48:15 | XLON |
| 534 | 621.60 | 15:48:15 | XLON |
| 202 | 621.60 | 15:48:15 | XLON |
| 356 | 621.60 | 15:48:15 | XLON |
| 70 | 621.60 | 15:49:15 | XLON |
| 354 | 621.60 | 15:49:15 | XLON |
| 1098 | 621.60 | 15:49:15 | XLON |
| 233 | 621.60 | 15:49:15 | XLON |
| 713 | 621.60 | 15:49:19 | XLON |
| 250 | 621.60 | 15:49:19 | XLON |
| 63 | 621.60 | 15:50:29 | XLON |
| 46 | 621.60 | 15:50:29 | XLON |
| 611 | 621.60 | 15:50:59 | XLON |
| 250 | 621.60 | 15:50:59 | XLON |
| 3321 | 621.80 | 15:52:59 | XLON |
| 1278 | 621.80 | 15:52:59 | XLON |
| 204 | 621.80 | 15:53:19 | XLON |
| 59 | 621.80 | 15:53:19 | XLON |
| 137 | 621.80 | 15:53:19 | XLON |
| 2033 | 621.60 | 15:54:07 | XLON |
| 611 | 621.60 | 15:54:33 | XLON |
| 241 | 621.60 | 15:54:33 | XLON |
| 152 | 621.60 | 15:54:33 | XLON |
| 240 | 621.60 | 15:54:33 | XLON |
| 2689 | 623.60 | 15:57:10 | XLON |
| 1337 | 623.60 | 15:57:32 | XLON |
| 1300 | 623.40 | 15:57:33 | XLON |
| 611 | 623.40 | 15:57:33 | XLON |
| 125 | 623.40 | 15:57:33 | XLON |
| 1300 | 623.20 | 15:57:35 | XLON |
| 25 | 623.40 | 15:58:44 | XLON |
| 638 | 623.40 | 15:58:48 | XLON |
| 1351 | 623.40 | 15:58:48 | XLON |
| 1165 | 623.40 | 15:58:48 | XLON |
| 2161 | 623.20 | 15:58:56 | XLON |
| 1420 | 623.60 | 16:00:01 | XLON |
| 1365 | 623.80 | 16:00:41 | XLON |
| 1241 | 624.00 | 16:01:06 | XLON |
| 451 | 624.00 | 16:01:07 | XLON |
| 866 | 624.00 | 16:01:07 | XLON |
| 2974 | 624.60 | 16:01:56 | XLON |
| 611 | 624.60 | 16:01:59 | XLON |
| 1249 | 624.40 | 16:02:07 | XLON |
| 1250 | 624.40 | 16:02:07 | XLON |
| 1624 | 624.20 | 16:02:49 | XLON |
| 1957 | 624.00 | 16:03:35 | XLON |
| 513 | 624.00 | 16:03:58 | XLON |
| 887 | 624.00 | 16:04:04 | XLON |
| 423 | 624.00 | 16:04:04 | XLON |
| 469 | 624.40 | 16:04:41 | XLON |
| 988 | 624.40 | 16:04:41 | XLON |
| 1333 | 624.20 | 16:04:43 | XLON |
| 611 | 624.20 | 16:05:15 | XLON |
| 222 | 624.20 | 16:05:15 | XLON |
| 611 | 624.40 | 16:05:15 | XLON |
| 250 | 624.40 | 16:05:15 | XLON |
| 227 | 624.40 | 16:05:15 | XLON |
| 258 | 624.40 | 16:05:15 | XLON |
| 62 | 624.40 | 16:05:15 | XLON |
| 1569 | 624.00 | 16:05:26 | XLON |
| 465 | 624.20 | 16:05:56 | XLON |
| 814 | 624.20 | 16:05:57 | XLON |
| 202 | 624.00 | 16:05:58 | XLON |
| 611 | 624.20 | 16:05:58 | XLON |
| 227 | 624.20 | 16:05:58 | XLON |
| 420 | 624.20 | 16:05:58 | XLON |
| 174 | 624.20 | 16:05:58 | XLON |
| 2790 | 624.40 | 16:06:55 | XLON |
| 764 | 624.40 | 16:06:56 | XLON |
| 764 | 624.40 | 16:06:56 | XLON |
| 1232 | 624.20 | 16:06:58 | XLON |
| 1563 | 624.00 | 16:07:08 | XLON |
| 641 | 624.00 | 16:08:16 | XLON |
| 715 | 624.00 | 16:08:16 | XLON |
| 764 | 624.00 | 16:08:53 | XLON |
| 211 | 624.00 | 16:08:53 | XLON |
| 66 | 624.00 | 16:08:53 | XLON |
| 3 | 624.00 | 16:08:53 | XLON |
| 435 | 624.00 | 16:08:53 | XLON |
| 1145 | 624.00 | 16:08:53 | XLON |
| 764 | 624.00 | 16:09:37 | XLON |
| 245 | 624.00 | 16:09:37 | XLON |
| 2481 | 624.00 | 16:09:37 | XLON |
| 1 | 623.80 | 16:09:37 | XLON |
| 764 | 624.00 | 16:09:37 | XLON |
| 276 | 623.80 | 16:09:37 | XLON |
| 1 | 623.80 | 16:10:01 | XLON |
| 1 | 623.80 | 16:10:01 | XLON |
| 1 | 623.80 | 16:10:04 | XLON |
| 638 | 624.00 | 16:10:33 | XLON |
| 424 | 624.00 | 16:10:33 | XLON |
| 517 | 624.00 | 16:10:33 | XLON |
| 1162 | 624.00 | 16:10:33 | XLON |
| 647 | 623.80 | 16:10:36 | XLON |
| 441 | 623.80 | 16:10:36 | XLON |
| 330 | 623.80 | 16:10:36 | XLON |
| 796 | 623.80 | 16:10:36 | XLON |
| 332 | 623.80 | 16:11:30 | XLON |
| 764 | 623.80 | 16:11:30 | XLON |
| 200 | 623.80 | 16:11:30 | XLON |
| 426 | 623.80 | 16:11:30 | XLON |
| 250 | 623.80 | 16:11:30 | XLON |
| 250 | 623.80 | 16:11:30 | XLON |
| 420 | 623.80 | 16:11:30 | XLON |
| 263 | 623.80 | 16:11:30 | XLON |
| 460 | 623.80 | 16:11:56 | XLON |
| 5 | 623.80 | 16:11:56 | XLON |
| 1 | 623.80 | 16:11:56 | XLON |
| 1060 | 623.80 | 16:11:56 | XLON |
| 420 | 624.00 | 16:12:16 | XLON |
| 206 | 624.00 | 16:12:16 | XLON |
| 250 | 624.00 | 16:12:16 | XLON |
| 1789 | 623.80 | 16:12:31 | XLON |
| 1823 | 623.60 | 16:13:07 | XLON |
| 1993 | 623.20 | 16:13:28 | XLON |
| 1360 | 623.20 | 16:13:36 | XLON |
| 922 | 623.00 | 16:13:40 | XLON |
| 734 | 623.00 | 16:13:40 | XLON |
| 420 | 623.00 | 16:14:34 | XLON |
| 764 | 623.00 | 16:14:34 | XLON |
| 290 | 623.00 | 16:14:34 | XLON |
| 196 | 623.00 | 16:14:34 | XLON |
| 294 | 622.80 | 16:15:12 | XLON |
| 1074 | 622.80 | 16:15:26 | XLON |
| 1632 | 622.80 | 16:15:26 | XLON |
| 8 | 622.80 | 16:15:36 | XLON |
| 420 | 622.80 | 16:15:36 | XLON |
| 699 | 622.80 | 16:15:36 | XLON |
| 41 | 622.80 | 16:15:36 | XLON |
| 41 | 622.80 | 16:15:36 | XLON |
| 337 | 622.80 | 16:15:36 | XLON |
| 2795 | 623.00 | 16:18:26 | XLON |
| 1209 | 623.00 | 16:18:26 | XLON |
| 4040 | 623.00 | 16:18:26 | XLON |
| 3775 | 623.00 | 16:18:26 | XLON |
| 260 | 623.00 | 16:18:26 | XLON |
| 122 | 623.00 | 16:18:26 | XLON |
| 204 | 623.00 | 16:18:28 | XLON |
| 245 | 623.00 | 16:18:31 | XLON |
| 420 | 623.00 | 16:18:31 | XLON |
| 1136 | 622.80 | 16:19:20 | XLON |
| 1343 | 622.80 | 16:19:20 | XLON |
| 3 | 622.80 | 16:19:22 | XLON |
| 462 | 622.80 | 16:19:22 | XLON |
| 3 | 622.80 | 16:19:22 | XLON |
| 2 | 622.80 | 16:19:25 | XLON |
| 4474 | 623.00 | 16:20:26 | XLON |
| 605 | 623.00 | 16:20:26 | XLON |
| 1291 | 623.00 | 16:20:26 | XLON |
| 956 | 623.00 | 16:20:54 | XLON |
| 813 | 623.00 | 16:20:54 | XLON |
| 234 | 623.00 | 16:20:54 | XLON |
| 41 | 623.00 | 16:20:54 | XLON |
| 42 | 623.00 | 16:20:54 | XLON |
| 100 | 623.00 | 16:20:54 | XLON |
| 190 | 623.00 | 16:20:54 | XLON |
| 190 | 623.00 | 16:20:54 | XLON |
| 163 | 623.00 | 16:20:54 | XLON |
| 793 | 623.00 | 16:20:54 | XLON |
| 238 | 623.00 | 16:20:54 | XLON |
| 365 | 623.00 | 16:20:54 | XLON |
| 117 | 623.00 | 16:21:06 | XLON |
| 116 | 623.00 | 16:21:06 | XLON |
| 286 | 623.00 | 16:21:06 | XLON |
| 1291 | 622.80 | 16:21:10 | XLON |
| 1358 | 622.80 | 16:21:10 | XLON |
| 956 | 623.00 | 16:21:10 | XLON |
| 27 | 623.00 | 16:21:10 | XLON |
| 236 | 623.00 | 16:21:10 | XLON |
| 420 | 623.00 | 16:21:10 | XLON |
| 169 | 623.00 | 16:21:10 | XLON |
| 178 | 623.00 | 16:22:04 | XLON |
| 22 | 623.00 | 16:22:04 | XLON |
| 384 | 623.00 | 16:22:05 | XLON |
| 71 | 623.00 | 16:22:05 | XLON |
| 279 | 623.00 | 16:22:06 | XLON |
| 322 | 623.00 | 16:22:06 | XLON |
| 956 | 623.00 | 16:22:07 | XLON |
| 25 | 623.00 | 16:22:07 | XLON |
| 261 | 623.00 | 16:22:07 | XLON |
| 420 | 623.00 | 16:22:07 | XLON |
| 68 | 622.80 | 16:22:36 | XLON |
| 1098 | 622.80 | 16:22:36 | XLON |
| 232 | 623.00 | 16:23:16 | XLON |
| 106 | 623.00 | 16:23:16 | XLON |
| 2860 | 623.00 | 16:23:16 | XLON |
| 794 | 623.40 | 16:23:33 | XLON |
| 2026 | 623.40 | 16:23:33 | XLON |
| 1468 | 623.40 | 16:23:35 | XLON |
| 956 | 623.40 | 16:23:35 | XLON |
| 956 | 623.20 | 16:23:46 | XLON |
| 479 | 623.20 | 16:23:46 | XLON |
| 813 | 623.20 | 16:24:00 | XLON |
| 587 | 623.20 | 16:24:00 | XLON |
| 1052 | 623.20 | 16:24:13 | 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.
