| | | | |
| 4 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 4 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 610.5527 pence per share: | |||
| | | | |
| Number of ordinary shares purchased: | | 700,000 | |
| Highest purchase price paid per share: | | 620.80p | |
| Lowest purchase price paid per share: | | 606.80p | |
| | | | |
| Following the above transaction, the Company has 858,152,722 ordinary shares in issue and holds 4,787,834 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 853,364,888 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 |
| 1281 | 619.60 | 08:11:17 | XLON |
| 1407 | 619.20 | 08:11:50 | XLON |
| 1790 | 619.00 | 08:11:50 | XLON |
| 175 | 618.80 | 08:11:50 | XLON |
| 175 | 618.80 | 08:11:50 | XLON |
| 8277 | 620.80 | 08:13:23 | XLON |
| 401 | 620.80 | 08:13:23 | XLON |
| 852 | 620.60 | 08:13:23 | XLON |
| 401 | 620.60 | 08:13:23 | XLON |
| 1825 | 620.40 | 08:13:38 | XLON |
| 1624 | 619.60 | 08:13:38 | XLON |
| 1436 | 619.00 | 08:13:43 | XLON |
| 1345 | 618.60 | 08:13:53 | XLON |
| 1235 | 618.20 | 08:14:21 | XLON |
| 1460 | 616.60 | 08:15:28 | XLON |
| 1344 | 616.20 | 08:15:42 | XLON |
| 1332 | 616.20 | 08:18:24 | XLON |
| 1476 | 615.60 | 08:18:24 | XLON |
| 1473 | 615.80 | 08:19:24 | XLON |
| 1322 | 615.80 | 08:21:02 | XLON |
| 1460 | 615.40 | 08:22:42 | XLON |
| 1223 | 615.00 | 08:24:25 | XLON |
| 1288 | 614.00 | 08:25:47 | XLON |
| 1575 | 613.80 | 08:28:03 | XLON |
| 645 | 613.20 | 08:28:33 | XLON |
| 879 | 613.20 | 08:28:33 | XLON |
| 1451 | 612.60 | 08:28:49 | XLON |
| 161 | 611.40 | 08:29:32 | XLON |
| 1261 | 611.40 | 08:29:32 | XLON |
| 150000 | 611.20 | 08:31:48 | XLON |
| 909 | 611.20 | 08:31:49 | XLON |
| 578 | 611.20 | 08:31:49 | XLON |
| 1495 | 611.80 | 08:32:54 | XLON |
| 1255 | 612.60 | 08:35:14 | XLON |
| 1357 | 612.60 | 08:35:53 | XLON |
| 1288 | 612.60 | 08:35:54 | XLON |
| 1289 | 612.60 | 08:36:01 | XLON |
| 1234 | 612.60 | 08:36:01 | XLON |
| 1234 | 612.60 | 08:36:01 | XLON |
| 1354 | 612.60 | 08:36:01 | XLON |
| 1491 | 613.00 | 08:36:21 | XLON |
| 553 | 613.60 | 08:37:08 | XLON |
| 805 | 613.60 | 08:37:08 | XLON |
| 1759 | 614.00 | 08:38:18 | XLON |
| 1643 | 613.60 | 08:38:30 | XLON |
| 1387 | 613.00 | 08:39:16 | XLON |
| 655 | 612.20 | 08:40:38 | XLON |
| 820 | 612.20 | 08:40:38 | XLON |
| 1365 | 610.40 | 08:42:30 | XLON |
| 1486 | 609.40 | 08:44:54 | XLON |
| 1420 | 609.40 | 08:49:25 | XLON |
| 1240 | 610.40 | 08:54:14 | XLON |
| 1296 | 610.60 | 08:58:04 | XLON |
| 1366 | 611.00 | 08:58:31 | XLON |
| 880 | 610.40 | 08:58:34 | XLON |
| 561 | 610.40 | 08:58:34 | XLON |
| 1443 | 609.20 | 09:00:04 | XLON |
| 1018 | 608.40 | 09:00:39 | XLON |
| 285 | 608.40 | 09:00:39 | XLON |
| 1301 | 609.60 | 09:03:17 | XLON |
| 1508 | 609.40 | 09:03:18 | XLON |
| 1322 | 608.20 | 09:03:55 | XLON |
| 66 | 607.40 | 09:06:20 | XLON |
| 1299 | 607.40 | 09:06:20 | XLON |
| 1234 | 607.20 | 09:07:50 | XLON |
| 62 | 607.00 | 09:08:00 | XLON |
| 1346 | 607.00 | 09:08:00 | XLON |
| 153 | 606.80 | 09:10:08 | XLON |
| 1632 | 609.60 | 09:11:45 | XLON |
| 1568 | 609.20 | 09:11:49 | XLON |
| 1457 | 609.40 | 09:12:58 | XLON |
| 1422 | 609.20 | 09:12:58 | XLON |
| 1227 | 608.20 | 09:14:16 | XLON |
| 1265 | 610.20 | 09:18:33 | XLON |
| 1270 | 611.20 | 09:22:39 | XLON |
| 179 | 611.20 | 09:24:24 | XLON |
| 428 | 611.20 | 09:24:24 | XLON |
| 992 | 611.20 | 09:24:24 | XLON |
| 1318 | 611.00 | 09:24:24 | XLON |
| 1433 | 612.00 | 09:28:40 | XLON |
| 1488 | 611.80 | 09:30:35 | XLON |
| 366 | 611.80 | 09:30:35 | XLON |
| 366 | 611.80 | 09:30:35 | XLON |
| 546 | 611.80 | 09:30:35 | XLON |
| 1449 | 610.40 | 09:32:33 | XLON |
| 1436 | 611.40 | 09:39:17 | XLON |
| 65 | 611.20 | 09:39:50 | XLON |
| 1188 | 611.20 | 09:39:50 | XLON |
| 1226 | 611.00 | 09:40:02 | XLON |
| 1221 | 612.00 | 09:45:12 | XLON |
| 70 | 612.00 | 09:45:53 | XLON |
| 271 | 612.00 | 09:45:53 | XLON |
| 1074 | 612.00 | 09:45:53 | XLON |
| 293 | 611.80 | 09:45:58 | XLON |
| 1177 | 611.80 | 09:45:58 | XLON |
| 1244 | 611.60 | 09:52:35 | XLON |
| 1507 | 611.00 | 09:58:42 | XLON |
| 1240 | 610.80 | 09:58:42 | XLON |
| 67 | 610.80 | 09:58:42 | XLON |
| 317 | 610.00 | 10:04:34 | XLON |
| 1012 | 610.00 | 10:04:34 | XLON |
| 1283 | 610.20 | 10:06:29 | XLON |
| 1343 | 611.20 | 10:09:03 | XLON |
| 1415 | 611.00 | 10:09:13 | XLON |
| 1293 | 611.00 | 10:10:52 | XLON |
| 1470 | 611.00 | 10:12:20 | XLON |
| 1246 | 611.60 | 10:16:13 | XLON |
| 425 | 612.20 | 10:19:01 | XLON |
| 912 | 612.20 | 10:19:01 | XLON |
| 91 | 612.40 | 10:21:01 | XLON |
| 1332 | 612.40 | 10:21:01 | XLON |
| 1390 | 612.20 | 10:21:06 | XLON |
| 1357 | 612.00 | 10:21:29 | XLON |
| 533 | 611.20 | 10:21:29 | XLON |
| 366 | 611.20 | 10:21:29 | XLON |
| 231 | 611.20 | 10:21:29 | XLON |
| 190 | 611.40 | 10:21:29 | XLON |
| 176 | 611.40 | 10:21:29 | XLON |
| 304 | 611.40 | 10:21:29 | XLON |
| 533 | 611.40 | 10:21:29 | XLON |
| 533 | 611.40 | 10:21:29 | XLON |
| 1426 | 611.60 | 10:21:29 | XLON |
| 366 | 611.60 | 10:21:29 | XLON |
| 268 | 611.60 | 10:21:29 | XLON |
| 533 | 611.60 | 10:21:29 | XLON |
| 528 | 611.60 | 10:21:29 | XLON |
| 253 | 611.60 | 10:21:29 | XLON |
| 145 | 611.60 | 10:21:29 | XLON |
| 533 | 611.40 | 10:21:29 | XLON |
| 1001 | 611.40 | 10:21:29 | XLON |
| 299 | 611.40 | 10:21:29 | XLON |
| 366 | 611.40 | 10:21:29 | XLON |
| 254 | 610.80 | 10:21:30 | XLON |
| 1022 | 610.80 | 10:21:30 | XLON |
| 533 | 611.00 | 10:21:30 | XLON |
| 275 | 611.00 | 10:21:30 | XLON |
| 1947 | 610.60 | 10:21:39 | XLON |
| 1430 | 610.40 | 10:21:44 | XLON |
| 417 | 610.40 | 10:25:02 | XLON |
| 1038 | 610.40 | 10:25:02 | XLON |
| 968 | 610.20 | 10:27:57 | XLON |
| 431 | 610.20 | 10:27:57 | XLON |
| 1293 | 610.00 | 10:28:47 | XLON |
| 1379 | 610.00 | 10:30:43 | XLON |
| 200 | 609.80 | 10:31:51 | XLON |
| 1093 | 609.80 | 10:31:51 | XLON |
| 63 | 609.80 | 10:31:51 | XLON |
| 1214 | 609.80 | 10:36:05 | XLON |
| 294 | 609.80 | 10:36:05 | XLON |
| 1378 | 609.80 | 10:39:24 | XLON |
| 719 | 609.60 | 10:39:49 | XLON |
| 563 | 609.60 | 10:39:49 | XLON |
| 1374 | 609.60 | 10:45:33 | XLON |
| 1511 | 609.40 | 10:45:33 | XLON |
| 1326 | 609.60 | 10:48:58 | XLON |
| 139 | 609.80 | 10:51:55 | XLON |
| 1370 | 609.80 | 10:51:55 | XLON |
| 1464 | 609.80 | 10:52:38 | XLON |
| 23 | 609.80 | 10:57:32 | XLON |
| 11 | 609.80 | 10:57:32 | XLON |
| 1773 | 609.60 | 10:58:43 | XLON |
| 250 | 609.80 | 10:58:43 | XLON |
| 366 | 609.80 | 10:58:43 | XLON |
| 231 | 609.80 | 10:58:43 | XLON |
| 621 | 609.80 | 10:58:43 | XLON |
| 219 | 609.80 | 10:58:43 | XLON |
| 1416 | 609.40 | 10:58:45 | XLON |
| 1425 | 609.20 | 10:59:58 | XLON |
| 498 | 609.40 | 11:03:52 | XLON |
| 860 | 609.40 | 11:03:52 | XLON |
| 1223 | 609.40 | 11:04:09 | XLON |
| 55 | 609.40 | 11:04:09 | XLON |
| 57 | 610.60 | 11:11:24 | XLON |
| 1818 | 611.20 | 11:13:01 | XLON |
| 2138 | 611.00 | 11:13:10 | XLON |
| 1473 | 611.00 | 11:16:56 | XLON |
| 40 | 611.00 | 11:16:56 | XLON |
| 1518 | 610.80 | 11:17:33 | XLON |
| 915 | 611.40 | 11:21:56 | XLON |
| 478 | 611.40 | 11:21:56 | XLON |
| 1492 | 611.40 | 11:23:26 | XLON |
| 953 | 611.60 | 11:25:42 | XLON |
| 464 | 611.60 | 11:25:42 | XLON |
| 1405 | 609.80 | 11:28:39 | XLON |
| 93 | 609.80 | 11:28:39 | XLON |
| 1357 | 610.20 | 11:34:58 | XLON |
| 1233 | 610.20 | 11:38:57 | XLON |
| 53 | 610.20 | 11:48:14 | XLON |
| 288 | 610.20 | 11:48:14 | XLON |
| 1326 | 609.80 | 11:49:58 | XLON |
| 218 | 609.80 | 11:53:55 | XLON |
| 1043 | 609.80 | 11:53:55 | XLON |
| 504 | 609.60 | 11:55:02 | XLON |
| 882 | 609.60 | 11:55:02 | XLON |
| 424 | 609.80 | 12:01:48 | XLON |
| 848 | 609.80 | 12:01:48 | XLON |
| 1214 | 609.60 | 12:03:34 | XLON |
| 1354 | 608.80 | 12:09:55 | XLON |
| 1335 | 608.60 | 12:09:57 | XLON |
| 1273 | 608.60 | 12:13:52 | XLON |
| 19 | 608.60 | 12:13:52 | XLON |
| 238 | 609.00 | 12:17:43 | XLON |
| 543 | 609.00 | 12:17:43 | XLON |
| 840 | 608.80 | 12:17:53 | XLON |
| 507 | 608.80 | 12:17:53 | XLON |
| 1379 | 608.60 | 12:19:55 | XLON |
| 543 | 609.80 | 12:26:36 | XLON |
| 650 | 609.80 | 12:26:36 | XLON |
| 115 | 609.80 | 12:27:15 | XLON |
| 1278 | 610.00 | 12:28:00 | XLON |
| 1446 | 609.80 | 12:31:09 | XLON |
| 1278 | 609.80 | 12:31:09 | XLON |
| 50 | 609.80 | 12:32:10 | XLON |
| 325 | 609.80 | 12:32:27 | XLON |
| 250 | 610.20 | 12:36:15 | XLON |
| 1456 | 610.60 | 12:38:57 | XLON |
| 17 | 610.60 | 12:38:57 | XLON |
| 5 | 610.60 | 12:38:57 | XLON |
| 1997 | 610.60 | 12:39:52 | XLON |
| 19 | 611.00 | 12:44:27 | XLON |
| 8 | 611.00 | 12:44:27 | XLON |
| 1300 | 611.00 | 12:44:27 | XLON |
| 489 | 611.20 | 12:44:55 | XLON |
| 250 | 611.20 | 12:44:55 | XLON |
| 32 | 611.20 | 12:44:56 | XLON |
| 366 | 611.20 | 12:44:56 | XLON |
| 728 | 611.20 | 12:44:56 | XLON |
| 262 | 611.20 | 12:44:56 | XLON |
| 728 | 611.20 | 12:45:37 | XLON |
| 250 | 611.20 | 12:45:37 | XLON |
| 366 | 611.20 | 12:45:37 | XLON |
| 318 | 611.40 | 12:48:46 | XLON |
| 974 | 611.40 | 12:48:46 | XLON |
| 1265 | 611.40 | 12:48:46 | XLON |
| 1681 | 611.20 | 12:48:47 | XLON |
| 1339 | 610.80 | 12:49:29 | XLON |
| 1265 | 611.40 | 12:55:52 | XLON |
| 1244 | 611.40 | 12:55:52 | XLON |
| 731 | 611.20 | 12:56:11 | XLON |
| 1040 | 611.20 | 12:57:42 | XLON |
| 688 | 611.20 | 12:57:42 | XLON |
| 191 | 611.20 | 12:57:42 | XLON |
| 1226 | 611.20 | 13:00:51 | XLON |
| 1314 | 610.40 | 13:03:12 | XLON |
| 1269 | 610.20 | 13:06:08 | XLON |
| 1337 | 610.80 | 13:12:30 | XLON |
| 1317 | 610.60 | 13:14:22 | XLON |
| 1392 | 611.80 | 13:16:40 | XLON |
| 49 | 613.40 | 13:20:07 | XLON |
| 1233 | 613.60 | 13:20:17 | XLON |
| 45 | 613.60 | 13:20:17 | XLON |
| 71 | 613.40 | 13:21:39 | XLON |
| 1207 | 613.40 | 13:21:39 | XLON |
| 1245 | 613.40 | 13:21:39 | XLON |
| 1727 | 613.00 | 13:21:39 | XLON |
| 1178 | 613.00 | 13:24:40 | XLON |
| 434 | 613.00 | 13:24:40 | XLON |
| 272 | 612.80 | 13:25:02 | XLON |
| 1055 | 612.80 | 13:25:02 | XLON |
| 756 | 612.60 | 13:25:04 | XLON |
| 682 | 612.60 | 13:25:04 | XLON |
| 1386 | 611.40 | 13:30:35 | XLON |
| 1329 | 611.20 | 13:33:48 | XLON |
| 61 | 612.40 | 13:42:06 | XLON |
| 180 | 612.40 | 13:42:06 | XLON |
| 86 | 612.40 | 13:42:06 | XLON |
| 103 | 612.40 | 13:42:06 | XLON |
| 1304 | 612.60 | 13:42:41 | XLON |
| 232 | 612.60 | 13:42:47 | XLON |
| 546 | 612.60 | 13:42:47 | XLON |
| 250 | 612.60 | 13:42:47 | XLON |
| 277 | 612.40 | 13:43:02 | XLON |
| 102 | 612.40 | 13:43:02 | XLON |
| 993 | 612.40 | 13:43:02 | XLON |
| 1456 | 612.20 | 13:43:02 | XLON |
| 1362 | 612.20 | 13:43:31 | XLON |
| 1401 | 612.60 | 13:45:39 | XLON |
| 1 | 612.20 | 13:46:32 | XLON |
| 1457 | 612.20 | 13:46:32 | XLON |
| 1359 | 612.20 | 13:48:28 | XLON |
| 1011 | 612.40 | 13:49:36 | XLON |
| 455 | 612.40 | 13:49:36 | XLON |
| 1413 | 612.40 | 13:51:30 | XLON |
| 1487 | 612.00 | 13:52:47 | XLON |
| 1247 | 612.00 | 13:56:20 | XLON |
| 1362 | 612.00 | 13:57:37 | XLON |
| 1243 | 611.60 | 14:01:24 | XLON |
| 81 | 611.60 | 14:01:24 | XLON |
| 1338 | 611.60 | 14:01:24 | XLON |
| 568 | 611.20 | 14:03:22 | XLON |
| 1315 | 611.40 | 14:03:59 | XLON |
| 1359 | 611.60 | 14:06:49 | XLON |
| 1099 | 611.60 | 14:07:36 | XLON |
| 202 | 611.60 | 14:07:36 | XLON |
| 350 | 611.40 | 14:09:36 | XLON |
| 1119 | 611.40 | 14:09:36 | XLON |
| 1309 | 611.40 | 14:12:58 | XLON |
| 1480 | 611.20 | 14:13:38 | XLON |
| 351 | 611.40 | 14:17:18 | XLON |
| 1271 | 611.60 | 14:18:52 | XLON |
| 1356 | 611.60 | 14:21:28 | XLON |
| 1492 | 611.60 | 14:26:06 | XLON |
| 253 | 611.40 | 14:26:11 | XLON |
| 371 | 611.20 | 14:26:38 | XLON |
| 718 | 611.20 | 14:26:38 | XLON |
| 490 | 611.20 | 14:26:46 | XLON |
| 1331 | 611.20 | 14:26:46 | XLON |
| 355 | 610.60 | 14:29:12 | XLON |
| 940 | 610.60 | 14:29:12 | XLON |
| 1303 | 610.60 | 14:30:09 | XLON |
| 1517 | 611.40 | 14:31:18 | XLON |
| 1428 | 611.20 | 14:31:18 | XLON |
| 1484 | 611.00 | 14:31:20 | XLON |
| 1265 | 611.20 | 14:31:50 | XLON |
| 1437 | 611.00 | 14:31:57 | XLON |
| 1547 | 610.80 | 14:32:17 | XLON |
| 1461 | 610.40 | 14:33:08 | XLON |
| 682 | 610.80 | 14:37:20 | XLON |
| 260 | 610.80 | 14:37:20 | XLON |
| 122 | 610.80 | 14:37:20 | XLON |
| 1305 | 611.00 | 14:40:07 | XLON |
| 32 | 611.00 | 14:40:07 | XLON |
| 682 | 611.00 | 14:40:11 | XLON |
| 757 | 611.00 | 14:40:11 | XLON |
| 1453 | 611.00 | 14:40:11 | XLON |
| 265 | 611.00 | 14:40:11 | XLON |
| 1146 | 611.00 | 14:40:11 | XLON |
| 682 | 610.80 | 14:40:13 | XLON |
| 1671 | 610.60 | 14:40:22 | XLON |
| 1320 | 610.40 | 14:40:36 | XLON |
| 1326 | 610.00 | 14:41:28 | XLON |
| 1320 | 610.20 | 14:42:15 | XLON |
| 455 | 610.00 | 14:42:16 | XLON |
| 939 | 610.00 | 14:42:16 | XLON |
| 325 | 609.80 | 14:43:47 | XLON |
| 410 | 609.80 | 14:43:47 | XLON |
| 679 | 609.80 | 14:43:51 | XLON |
| 666 | 609.60 | 14:45:06 | XLON |
| 560 | 609.60 | 14:45:06 | XLON |
| 1511 | 609.40 | 14:45:26 | XLON |
| 1420 | 609.60 | 14:48:25 | XLON |
| 1029 | 610.00 | 14:50:56 | XLON |
| 363 | 610.00 | 14:50:56 | XLON |
| 443 | 609.80 | 14:50:58 | XLON |
| 682 | 609.80 | 14:50:58 | XLON |
| 230 | 609.80 | 14:50:58 | XLON |
| 82 | 609.80 | 14:50:58 | XLON |
| 98 | 609.80 | 14:50:58 | XLON |
| 145 | 609.80 | 14:50:58 | XLON |
| 191 | 610.00 | 14:51:45 | XLON |
| 1088 | 610.00 | 14:51:50 | XLON |
| 650 | 610.20 | 14:53:11 | XLON |
| 599 | 610.20 | 14:53:11 | XLON |
| 1276 | 610.00 | 14:56:20 | XLON |
| 1656 | 609.40 | 14:56:20 | XLON |
| 1530 | 609.20 | 14:56:25 | XLON |
| 1384 | 609.00 | 14:56:25 | XLON |
| 1362 | 609.00 | 14:57:59 | XLON |
| 23 | 608.40 | 14:58:46 | XLON |
| 1283 | 608.40 | 14:58:46 | XLON |
| 1314 | 607.80 | 15:00:44 | XLON |
| 1365 | 607.60 | 15:00:45 | XLON |
| 1587 | 607.40 | 15:01:24 | XLON |
| 1486 | 607.40 | 15:01:44 | XLON |
| 1366 | 607.20 | 15:01:44 | XLON |
| 1349 | 607.00 | 15:02:07 | XLON |
| 1472 | 607.80 | 15:05:00 | XLON |
| 1731 | 607.60 | 15:05:21 | XLON |
| 650 | 607.60 | 15:05:21 | XLON |
| 247 | 607.60 | 15:05:21 | XLON |
| 551 | 607.80 | 15:05:21 | XLON |
| 118 | 608.80 | 15:08:52 | XLON |
| 682 | 608.80 | 15:08:52 | XLON |
| 1230 | 608.80 | 15:09:53 | XLON |
| 1675 | 608.60 | 15:11:21 | XLON |
| 19 | 608.20 | 15:11:21 | XLON |
| 1275 | 608.20 | 15:11:21 | XLON |
| 409 | 608.20 | 15:12:07 | XLON |
| 409 | 608.20 | 15:12:07 | XLON |
| 162 | 608.20 | 15:12:07 | XLON |
| 52 | 608.20 | 15:12:07 | XLON |
| 45 | 608.20 | 15:12:07 | XLON |
| 819 | 608.20 | 15:12:07 | XLON |
| 27138 | 608.40 | 15:13:07 | XLON |
| 1364 | 608.20 | 15:13:10 | XLON |
| 1364 | 608.00 | 15:13:15 | XLON |
| 392 | 607.80 | 15:13:40 | XLON |
| 1248 | 607.80 | 15:13:40 | XLON |
| 367 | 608.20 | 15:14:47 | XLON |
| 949 | 608.20 | 15:14:47 | XLON |
| 748 | 608.00 | 15:15:23 | XLON |
| 479 | 608.00 | 15:15:23 | XLON |
| 317 | 608.20 | 15:16:02 | XLON |
| 1376 | 608.20 | 15:17:09 | XLON |
| 650 | 608.20 | 15:17:09 | XLON |
| 219 | 608.20 | 15:17:09 | XLON |
| 1329 | 608.20 | 15:18:28 | XLON |
| 171 | 608.20 | 15:18:28 | XLON |
| 1512 | 608.20 | 15:18:28 | XLON |
| 908 | 608.00 | 15:19:29 | XLON |
| 874 | 608.00 | 15:19:29 | XLON |
| 56 | 608.00 | 15:20:22 | XLON |
| 467 | 608.00 | 15:20:23 | XLON |
| 774 | 608.00 | 15:20:25 | XLON |
| 2142 | 608.20 | 15:21:51 | XLON |
| 1229 | 608.00 | 15:21:51 | XLON |
| 1340 | 608.00 | 15:21:51 | XLON |
| 1384 | 608.00 | 15:22:29 | XLON |
| 239 | 608.00 | 15:22:37 | XLON |
| 228 | 608.00 | 15:22:37 | XLON |
| 388 | 608.00 | 15:22:37 | XLON |
| 30 | 608.00 | 15:23:47 | XLON |
| 206 | 608.00 | 15:23:47 | XLON |
| 408 | 608.00 | 15:23:47 | XLON |
| 1507 | 608.00 | 15:24:05 | XLON |
| 1485 | 607.80 | 15:24:56 | XLON |
| 96 | 608.40 | 15:26:32 | XLON |
| 1231 | 608.20 | 15:26:59 | XLON |
| 1374 | 608.20 | 15:26:59 | XLON |
| 1093 | 608.20 | 15:26:59 | XLON |
| 471 | 608.20 | 15:26:59 | XLON |
| 151 | 608.20 | 15:29:07 | XLON |
| 44 | 608.20 | 15:29:07 | XLON |
| 304 | 608.20 | 15:29:16 | XLON |
| 874 | 608.00 | 15:29:27 | XLON |
| 105 | 608.00 | 15:29:27 | XLON |
| 376 | 608.00 | 15:29:27 | XLON |
| 854 | 608.00 | 15:29:46 | XLON |
| 355 | 608.00 | 15:29:46 | XLON |
| 854 | 608.00 | 15:29:46 | XLON |
| 126 | 608.00 | 15:29:46 | XLON |
| 152 | 608.00 | 15:29:46 | XLON |
| 243 | 608.00 | 15:29:46 | XLON |
| 1269 | 607.80 | 15:30:21 | XLON |
| 1321 | 608.00 | 15:31:00 | XLON |
| 1481 | 608.20 | 15:33:39 | XLON |
| 1231 | 608.20 | 15:33:39 | XLON |
| 272 | 608.20 | 15:33:39 | XLON |
| 407 | 608.20 | 15:33:39 | XLON |
| 2474 | 608.20 | 15:33:39 | XLON |
| 1491 | 607.80 | 15:34:14 | XLON |
| 956 | 607.60 | 15:36:09 | XLON |
| 556 | 607.60 | 15:36:09 | XLON |
| 797 | 608.00 | 15:38:00 | XLON |
| 1066 | 608.00 | 15:38:00 | XLON |
| 854 | 608.00 | 15:38:01 | XLON |
| 432 | 608.00 | 15:38:01 | XLON |
| 123 | 608.00 | 15:38:57 | XLON |
| 854 | 608.00 | 15:38:57 | XLON |
| 234 | 608.00 | 15:38:57 | XLON |
| 854 | 608.00 | 15:39:07 | XLON |
| 654 | 608.00 | 15:39:07 | XLON |
| 388 | 608.00 | 15:39:07 | XLON |
| 343 | 608.00 | 15:39:07 | XLON |
| 122 | 608.00 | 15:39:07 | XLON |
| 147 | 608.00 | 15:39:07 | XLON |
| 126 | 608.00 | 15:39:07 | XLON |
| 1391 | 607.80 | 15:40:19 | XLON |
| 1439 | 608.00 | 15:40:56 | XLON |
| 1793 | 608.00 | 15:43:56 | XLON |
| 161 | 607.80 | 15:43:56 | XLON |
| 212 | 608.00 | 15:45:13 | XLON |
| 41 | 608.00 | 15:45:13 | XLON |
| 101 | 608.00 | 15:45:13 | XLON |
| 1980 | 608.00 | 15:45:13 | XLON |
| 1 | 608.00 | 15:45:37 | XLON |
| 33 | 608.00 | 15:45:37 | XLON |
| 47 | 608.00 | 15:45:37 | XLON |
| 330 | 608.00 | 15:45:37 | XLON |
| 94 | 608.00 | 15:45:39 | XLON |
| 1180 | 607.80 | 15:46:10 | XLON |
| 1295 | 607.80 | 15:46:10 | XLON |
| 854 | 607.80 | 15:46:22 | XLON |
| 250 | 607.80 | 15:46:22 | XLON |
| 39 | 607.80 | 15:46:57 | XLON |
| 289 | 607.80 | 15:46:57 | XLON |
| 42 | 607.80 | 15:46:57 | XLON |
| 36 | 607.80 | 15:46:57 | XLON |
| 50 | 607.80 | 15:46:57 | XLON |
| 265 | 607.80 | 15:46:57 | XLON |
| 453 | 607.80 | 15:46:57 | XLON |
| 1822 | 607.60 | 15:48:30 | XLON |
| 267 | 607.60 | 15:48:30 | XLON |
| 854 | 607.80 | 15:48:30 | XLON |
| 241 | 607.80 | 15:48:30 | XLON |
| 257 | 607.80 | 15:48:30 | XLON |
| 778 | 607.80 | 15:48:30 | XLON |
| 329 | 607.80 | 15:48:30 | XLON |
| 1443 | 607.40 | 15:48:37 | XLON |
| 1362 | 607.40 | 15:51:03 | XLON |
| 1508 | 607.40 | 15:51:03 | XLON |
| 506 | 607.60 | 15:51:47 | XLON |
| 385 | 607.60 | 15:51:47 | XLON |
| 1335 | 607.60 | 15:52:47 | XLON |
| 1403 | 607.80 | 15:54:49 | XLON |
| 1196 | 607.80 | 15:54:49 | XLON |
| 1403 | 607.80 | 15:54:50 | XLON |
| 243 | 607.80 | 15:54:50 | XLON |
| 854 | 607.80 | 15:54:51 | XLON |
| 48 | 607.80 | 15:54:51 | XLON |
| 854 | 607.80 | 15:55:38 | XLON |
| 372 | 607.80 | 15:55:38 | XLON |
| 40 | 607.80 | 15:55:38 | XLON |
| 1343 | 607.60 | 15:55:38 | XLON |
| 854 | 607.60 | 15:55:38 | XLON |
| 259 | 607.60 | 15:55:38 | XLON |
| 907 | 607.60 | 15:55:38 | XLON |
| 438 | 607.60 | 15:55:38 | XLON |
| 1463 | 607.60 | 15:58:21 | XLON |
| 1433 | 607.60 | 15:58:21 | XLON |
| 244 | 607.60 | 15:58:27 | XLON |
| 182 | 607.60 | 15:58:27 | XLON |
| 54 | 607.60 | 15:58:27 | XLON |
| 82 | 607.60 | 15:58:27 | XLON |
| 39 | 607.60 | 15:58:27 | XLON |
| 1457 | 607.60 | 15:59:28 | XLON |
| 84 | 608.60 | 16:00:38 | XLON |
| 1269 | 608.60 | 16:00:39 | XLON |
| 336 | 608.40 | 16:00:44 | XLON |
| 219 | 608.40 | 16:01:00 | XLON |
| 798 | 608.40 | 16:01:00 | XLON |
| 1458 | 608.40 | 16:01:00 | XLON |
| 1435 | 608.40 | 16:01:00 | XLON |
| 4724 | 608.80 | 16:03:17 | XLON |
| 1309 | 608.60 | 16:03:17 | XLON |
| 1067 | 609.00 | 16:03:17 | XLON |
| 420 | 609.00 | 16:03:17 | XLON |
| 257 | 609.00 | 16:03:17 | XLON |
| 1496 | 609.00 | 16:03:17 | XLON |
| 1211 | 608.60 | 16:03:31 | XLON |
| 1986 | 608.80 | 16:05:30 | XLON |
| 1314 | 609.00 | 16:06:21 | XLON |
| 1793 | 609.00 | 16:06:27 | XLON |
| 1485 | 609.20 | 16:07:29 | XLON |
| 1311 | 609.20 | 16:07:29 | XLON |
| 2808 | 609.40 | 16:08:37 | XLON |
| 1480 | 609.40 | 16:09:13 | XLON |
| 281 | 609.20 | 16:09:57 | XLON |
| 1373 | 609.20 | 16:09:57 | XLON |
| 1056 | 609.20 | 16:09:57 | XLON |
| 237 | 609.20 | 16:09:57 | XLON |
| 111 | 609.40 | 16:10:17 | XLON |
| 141 | 609.40 | 16:10:17 | XLON |
| 1067 | 609.40 | 16:10:17 | XLON |
| 324 | 609.40 | 16:10:17 | XLON |
| 420 | 609.40 | 16:10:17 | XLON |
| 1494 | 609.20 | 16:10:57 | XLON |
| 59 | 609.20 | 16:10:57 | XLON |
| 1512 | 609.20 | 16:12:27 | XLON |
| 1837 | 609.20 | 16:12:27 | XLON |
| 1808 | 609.20 | 16:15:05 | XLON |
| 2833 | 609.20 | 16:15:05 | XLON |
| 2472 | 609.20 | 16:15:05 | XLON |
| 218 | 609.20 | 16:15:05 | XLON |
| 714 | 609.20 | 16:15:05 | XLON |
| 1223 | 609.60 | 16:16:39 | XLON |
| 1417 | 609.60 | 16:16:39 | XLON |
| 2287 | 609.60 | 16:16:39 | XLON |
| 1067 | 609.60 | 16:16:39 | XLON |
| 230 | 609.60 | 16:16:39 | XLON |
| 1067 | 609.60 | 16:16:39 | XLON |
| 374 | 609.60 | 16:16:39 | XLON |
| 57 | 609.60 | 16:16:39 | XLON |
| 1389 | 609.40 | 16:17:07 | XLON |
| 1067 | 609.40 | 16:17:07 | XLON |
| 250 | 609.40 | 16:17:07 | XLON |
| 19 | 609.40 | 16:17:07 | XLON |
| 1339 | 609.20 | 16:18:28 | XLON |
| 1067 | 609.20 | 16:18:40 | XLON |
| 230 | 609.20 | 16:18:40 | XLON |
| 485 | 609.20 | 16:19:07 | XLON |
| 420 | 609.20 | 16:19:07 | XLON |
| 298 | 609.20 | 16:19:07 | XLON |
| 52 | 609.20 | 16:19:07 | XLON |
| 49 | 609.20 | 16:19:07 | XLON |
| 64 | 609.20 | 16:19:07 | XLON |
| 243 | 609.60 | 16:20:09 | XLON |
| 702 | 609.60 | 16:20:10 | XLON |
| 3279 | 609.80 | 16:22:02 | XLON |
| 194 | 609.80 | 16:22:02 | XLON |
| 6557 | 609.80 | 16:22:02 | XLON |
| 1067 | 609.80 | 16:22:02 | XLON |
| 373 | 609.80 | 16:22:02 | XLON |
| 1403 | 609.80 | 16:23:03 | XLON |
| 4185 | 609.80 | 16:23:03 | XLON |
| 650 | 609.60 | 16:23:14 | XLON |
| 1067 | 609.60 | 16:23:29 | XLON |
| 434 | 609.60 | 16:23:29 | XLON |
| 1067 | 609.60 | 16:23:44 | XLON |
| 45 | 609.60 | 16:23:44 | XLON |
| 419 | 609.60 | 16:23:59 | XLON |
| 82 | 609.60 | 16:23:59 | XLON |
| 256 | 609.60 | 16:23:59 | 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.
