1. Market & Company News

  2. Transaction in Own Shares

Source - LSE Regulatory
RNS Number : 5274K
Sage Group PLC (The)
05 December 2025
 

THE SAGE GROUP PLC

 

TRANSACTION IN OWN SHARES

 

The Sage Group plc ("Sage" or the "Group") announces today that it has purchased the following number of its ordinary shares of 1 4/77 pence each on the London Stock Exchange and Multilateral Trading Facilities from J.P. Morgan Securities plc (''J.P. Morgan''). This is pursuant to the share buyback programme announced on 19 November 2025 which is expected to end no later than 19 March 2026.

 

Ordinary Shares

 

Date of purchase:

5 December 2025

 

 

Number of ordinary shares purchased:

168,134

 

 

Highest price paid per share:

1,070.0000

 

 

Lowest price paid per share:

1,060.5000

 

 

Volume weighted average price paid per share:

1,066.3503

 

Sage will cancel all the purchased shares.

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a schedule of individual trades by J.P. Morgan is available below.

 

Issuer Name: SAGE GROUP PLC/THE

LEI: 2138005RN5XYLTF8G138

ISIN: GB00B8C3BL03

Intermediary name: J.P. Morgan Securities plc

Identity code: K6Q0W1PS1L1O4IQL9C32

 

Schedule of Purchases

 

Time (UKT)

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:00:33

257

1,068.0000

XLON

07003070000003734-E0PS2WtXPAqm

08:02:08

257

1,066.0000

XLON

05003050000004742-E0PS2WtXPD2O

08:04:42

1,139

1,063.0000

BATE

06303063000000967-300008KD

08:04:42

1,450

1,063.0000

BATE

08563085600001410-300008KE

08:04:42

1,450

1,063.0000

BATE

06303063000000966-300008KF

08:04:50

402

1,062.0000

BATE

06303063000003022-300008KM

08:05:10

245

1,061.0000

BATE

06303063000003202-300008LB

08:05:10

1,035

1,061.5000

BATE

08563085600002838-300008LA

08:05:10

478

1,062.0000

BATE

08563085600002878-300008L9

08:05:10

337

1,062.0000

BATE

06303063000003022-300008L8

08:06:32

902

1,063.0000

BATE

08563085600003138-300008OH

08:06:32

930

1,063.0000

BATE

08563085600003494-300008OI

08:06:47

934

1,062.5000

BATE

06303063000004028-D300008OU

08:06:47

1,000

1,062.5000

BATE

06303063000003299-300008OT

08:07:06

240

1,062.0000

XLON

07003070000005298-E0PS2WtXPIlu

08:07:10

691

1,061.7500

BATE

06303063000004216-D300008Q2

08:07:10

967

1,062.0000

BATE

08563085600003914-300008Q1

08:07:11

202

1,061.7500

BATE

08563085600003935-D300008Q3

08:07:11

558

1,062.0000

BATE

08563085600003935-300008Q4

08:07:52

760

1,062.0000

BATE

06303063000004225-300008SF

08:07:53

1,037

1,062.0000

BATE

06303063000004499-300008SJ

08:08:06

839

1,062.0000

BATE

06303063000004591-300008TJ

08:08:21

934

1,061.0000

BATE

08563085600003772-300008U7

08:09:09

643

1,060.5000

BATE

08563085600004659-300008WD

08:09:33

72

1,062.5000

BATE

06303063000005180-300008YB

08:09:33

939

1,062.5000

BATE

06303063000005180-300008YA

08:14:08

709

1,065.0000

XLON

07003070000006072-E0PS2WtXPQxM

08:14:16

695

1,065.0000

XLON

07003070000006475-E0PS2WtXPR48

08:14:16

948

1,065.0000

XLON

07003070000006468-E0PS2WtXPR3K

08:14:17

232

1,065.0000

XLON

05003050000006513-E0PS2WtXPR5I

08:14:17

400

1,065.0000

XLON

05003050000006513-E0PS2WtXPR5N

08:14:23

226

1,065.0000

XLON

07003070000006481-E0PS2WtXPR97

08:14:23

659

1,065.0000

XLON

07003070000006481-E0PS2WtXPR99

08:20:01

226

1,067.5000

XLON

07003070000008128-E0PS2WtXPYGl

08:20:01

567

1,067.5000

XLON

07003070000008128-E0PS2WtXPYGo

08:20:34

737

1,068.5000

XLON

07003070000008735-E0PS2WtXPZBO

08:22:21

699

1,068.5000

XLON

07003070000009310-E0PS2WtXPaxb

08:34:35

250

1,068.5000

XLON

05003050000012378-E0PS2WtXPkxa

08:40:45

550

1,067.0000

XLON

07003070000015354-E0PS2WtXPpSq

08:41:15

526

1,067.5000

XLON

05003050000015506-E0PS2WtXPpoy

08:41:51

81

1,067.0000

XLON

07003070000015354-E0PS2WtXPqAj

08:46:49

621

1,067.5000

XLON

05003050000016402-E0PS2WtXPtYU

08:46:49

800

1,067.0000

XLON

07003070000015826-E0PS2WtXPtYd

08:48:09

357

1,068.0000

XLON

05003050000017646-E0PS2WtXPuiB

08:48:09

87

1,068.0000

XLON

05003050000017646-E0PS2WtXPuiD

08:48:12

2

1,068.0000

XLON

07003070000017532-E0PS2WtXPukk

08:48:44

739

1,068.0000

XLON

07003070000017532-E0PS2WtXPv6a

08:49:24

537

1,067.5000

XLON

05003050000017916-E0PS2WtXPvbJ

08:49:37

60

1,067.0000

XLON

05003050000017376-E0PS2WtXPvmO

08:50:41

626

1,067.0000

XLON

05003050000017376-E0PS2WtXPwiS

08:50:41

528

1,067.0000

XLON

05003050000018255-E0PS2WtXPwiU

08:51:14

235

1,066.5000

XLON

05003050000018328-E0PS2WtXPxOM

08:51:14

420

1,066.5000

XLON

05003050000018328-E0PS2WtXPxOO

08:53:44

549

1,067.0000

XLON

05003050000018789-E0PS2WtXPyx2

08:54:06

171

1,067.0000

XLON

05003050000019235-E0PS2WtXPz8r

08:54:06

346

1,067.0000

XLON

05003050000019235-E0PS2WtXPz8t

08:54:06

165

1,067.0000

XLON

05003050000019235-E0PS2WtXPz8v

08:56:24

227

1,068.0000

XLON

05003050000019760-E0PS2WtXQ0dZ

08:56:24

338

1,068.0000

XLON

05003050000019760-E0PS2WtXQ0dd

08:58:11

213

1,068.5000

XLON

07003070000020330-E0PS2WtXQ1go

08:58:11

12

1,068.5000

XLON

07003070000020330-E0PS2WtXQ1gq

08:58:11

230

1,068.5000

XLON

07003070000020330-E0PS2WtXQ1gs

09:24:56

459

1,069.0000

XLON

05003050000031084-E0PS2WtXQHfh

09:28:01

685

1,069.5000

XLON

07003070000031874-E0PS2WtXQJyX

09:30:43

574

1,070.0000

XLON

07003070000032601-E0PS2WtXQLOZ

09:30:43

717

1,070.0000

XLON

07003070000033014-E0PS2WtXQLOb

09:47:40

343

1,068.5000

XLON

07003070000038161-E0PS2WtXQUqj

09:47:40

150

1,068.5000

XLON

07003070000038161-E0PS2WtXQUql

09:49:20

303

1,068.5000

XLON

07003070000038626-E0PS2WtXQVjK

09:54:22

350

1,067.5000

XLON

05003050000039137-E0PS2WtXQXt7

09:54:22

307

1,067.5000

XLON

07003070000039967-E0PS2WtXQXtB

09:54:57

241

1,066.5000

XLON

05003050000039985-E0PS2WtXQY8N

09:54:57

385

1,066.5000

XLON

07003070000039107-E0PS2WtXQY8L

09:56:00

134

1,066.5000

XLON

07003070000040461-E0PS2WtXQYo6

09:56:00

141

1,066.5000

XLON

07003070000040461-E0PS2WtXQYo8

09:59:11

186

1,067.5000

XLON

07003070000041292-E0PS2WtXQZwx

09:59:21

767

1,067.5000

XLON

05003050000041321-E0PS2WtXQZyO

10:00:56

255

1,067.0000

XLON

07003070000040756-E0PS2WtXQaiV

10:00:56

330

1,067.0000

XLON

07003070000040841-E0PS2WtXQaiX

10:03:10

618

1,067.5000

XLON

05003050000042502-E0PS2WtXQbtm

10:03:18

618

1,067.0000

XLON

05003050000042037-E0PS2WtXQc0u

10:06:10

760

1,067.0000

XLON

07003070000043473-E0PS2WtXQdMp

10:14:12

426

1,068.0000

XLON

05003050000045850-E0PS2WtXQhJo

10:22:22

356

1,068.0000

XLON

05003050000048415-E0PS2WtXQl0D

10:22:41

132

1,068.0000

XLON

07003070000048785-E0PS2WtXQl4l

10:23:25

85

1,068.0000

XLON

05003050000049058-E0PS2WtXQlWt

10:23:25

259

1,068.0000

XLON

05003050000049058-E0PS2WtXQlWv

10:24:21

60

1,068.0000

XLON

07003070000049433-E0PS2WtXQlse

10:25:05

36

1,068.0000

XLON

05003050000049639-E0PS2WtXQmLu

10:25:49

38

1,068.0000

XLON

07003070000049881-E0PS2WtXQmbS

10:27:44

625

1,068.0000

XLON

07003070000050147-E0PS2WtXQnFi

10:30:31

303

1,069.0000

XLON

05003050000051333-E0PS2WtXQoXk

10:30:31

325

1,069.0000

XLON

05003050000051333-E0PS2WtXQoXg

10:30:41

118

1,069.0000

XLON

05003050000051333-E0PS2WtXQobo

10:35:50

265

1,069.5000

XLON

05003050000052956-E0PS2WtXQqen

10:36:44

351

1,069.5000

XLON

07003070000053303-E0PS2WtXQr4l

10:38:25

141

1,069.5000

XLON

05003050000053781-E0PS2WtXQrYk

10:38:25

112

1,069.5000

XLON

05003050000053781-E0PS2WtXQrYm

10:38:45

421

1,069.0000

XLON

05003050000052992-E0PS2WtXQrdB

11:01:00

343

1,068.0000

XLON

07003070000061251-E0PS2WtXR1h4

11:01:00

294

1,068.0000

XLON

07003070000061251-E0PS2WtXR1h6

11:01:00

77

1,068.0000

XLON

07003070000061251-E0PS2WtXR1h8

11:02:41

193

1,068.0000

XLON

05003050000061839-E0PS2WtXR2AR

11:02:41

343

1,068.0000

XLON

05003050000061839-E0PS2WtXR2AT

11:04:21

249

1,068.5000

XLON

05003050000062329-E0PS2WtXR3Eg

11:04:21

180

1,068.5000

XLON

05003050000062329-E0PS2WtXR3Ei

11:04:21

171

1,068.5000

XLON

05003050000062329-E0PS2WtXR3Ek

11:06:01

1

1,068.5000

XLON

07003070000062785-E0PS2WtXR4JH

11:06:45

1

1,069.0000

XLON

07003070000063016-E0PS2WtXR4ft

11:06:45

278

1,069.0000

XLON

07003070000063016-E0PS2WtXR4fv

11:10:49

832

1,069.0000

XLON

05003050000063262-E0PS2WtXR647

11:10:49

449

1,069.0000

XLON

07003070000063173-E0PS2WtXR643

11:10:49

314

1,069.0000

XLON

07003070000063231-E0PS2WtXR649

11:15:48

234

1,068.0000

XLON

07003070000065572-E0PS2WtXR86y

11:16:00

166

1,068.0000

XLON

05003050000065687-E0PS2WtXR8Aa

11:18:43

257

1,067.5000

XLON

07003070000066167-E0PS2WtXR9Md

11:20:52

234

1,067.0000

XLON

05003050000064282-E0PS2WtXRA82

11:21:16

649

1,067.0000

XLON

05003050000067224-E0PS2WtXRAMa

11:23:25

84

1,067.0000

XLON

07003070000067941-E0PS2WtXRB4e

11:23:25

121

1,067.0000

XLON

07003070000067941-E0PS2WtXRB4g

11:23:36

55

1,067.5000

XLON

05003050000068045-E0PS2WtXRB97

11:24:51

541

1,066.5000

XLON

07003070000067182-E0PS2WtXRBW2

11:24:51

253

1,066.5000

XLON

07003070000068179-E0PS2WtXRBW8

11:29:57

895

1,066.5000

XLON

05003050000069251-E0PS2WtXRDTU

11:31:30

712

1,066.5000

XLON

05003050000070153-E0PS2WtXRDpT

11:32:52

95

1,066.0000

XLON

07003070000070064-E0PS2WtXRFBh

11:33:28

355

1,067.0000

XLON

07003070000070915-E0PS2WtXRFTl

11:35:51

770

1,067.0000

XLON

07003070000071411-E0PS2WtXRH13

11:37:28

142

1,067.0000

XLON

05003050000072258-E0PS2WtXRHub

11:37:28

446

1,067.0000

XLON

05003050000072258-E0PS2WtXRHud

11:37:41

446

1,067.0000

XLON

05003050000072318-E0PS2WtXRI49

11:38:25

446

1,067.0000

XLON

07003070000072453-E0PS2WtXRIYn

11:40:05

115

1,067.0000

XLON

05003050000073021-E0PS2WtXRJsc

11:41:00

142

1,067.0000

XLON

07003070000073214-E0PS2WtXRKI6

11:41:00

446

1,067.0000

XLON

07003070000073214-E0PS2WtXRKI8

11:42:40

222

1,067.0000

XLON

07003070000073688-E0PS2WtXRL0p

11:43:24

446

1,067.0000

XLON

05003050000073989-E0PS2WtXRL8g

11:43:24

92

1,067.0000

XLON

05003050000073989-E0PS2WtXRL8i

11:44:20

446

1,066.5000

XLON

07003070000074176-E0PS2WtXRLM4

11:44:20

159

1,066.5000

XLON

07003070000074176-E0PS2WtXRLM6

11:44:20

92

1,066.5000

XLON

07003070000074176-E0PS2WtXRLM8

11:46:00

105

1,066.5000

XLON

05003050000074745-E0PS2WtXRM9n

11:46:00

446

1,066.5000

XLON

05003050000074745-E0PS2WtXRM9p

11:46:00

133

1,066.5000

XLON

05003050000074745-E0PS2WtXRM9r

11:49:20

1,119

1,066.5000

XLON

05003050000075721-E0PS2WtXRNDq

11:51:00

319

1,066.5000

XLON

05003050000076199-E0PS2WtXRNnA

11:51:00

226

1,066.5000

XLON

05003050000076199-E0PS2WtXRNnC

11:51:00

121

1,066.5000

XLON

05003050000076199-E0PS2WtXRNnE

11:51:00

120

1,066.5000

XLON

05003050000076199-E0PS2WtXRNnG

12:03:33

1,104

1,066.0000

XLON

05003050000079171-E0PS2WtXRT2R

12:05:33

214

1,066.0000

XLON

07003070000080413-E0PS2WtXRTm9

12:05:33

888

1,066.0000

XLON

07003070000080413-E0PS2WtXRTm7

12:05:56

849

1,065.5000

XLON

07003070000079107-E0PS2WtXRU0V

12:15:46

124

1,066.5000

XLON

07003070000084444-E0PS2WtXRY1z

12:15:46

587

1,066.5000

XLON

07003070000084444-E0PS2WtXRY1l

12:15:46

236

1,066.5000

XLON

07003070000084444-E0PS2WtXRY1q

12:16:01

106

1,066.5000

XLON

07003070000084658-E0PS2WtXRY6E

12:16:01

1

1,066.5000

XLON

07003070000084658-E0PS2WtXRY6G

12:16:45

96

1,066.5000

XLON

05003050000085176-E0PS2WtXRYOP

12:16:53

1,333

1,066.5000

XLON

07003070000085171-E0PS2WtXRYYe

12:17:45

1,229

1,066.0000

XLON

07003070000084075-E0PS2WtXRZ76

12:18:01

1,074

1,065.5000

XLON

05003050000082726-E0PS2WtXRZHQ

12:19:27

195

1,065.0000

XLON

07003070000086008-E0PS2WtXRaBK

12:19:27

989

1,065.0000

XLON

07003070000086008-E0PS2WtXRaBM

12:20:59

1,308

1,065.0000

XLON

07003070000086560-E0PS2WtXRai5

12:22:28

863

1,065.5000

XLON

05003050000087156-E0PS2WtXRbKg

12:22:28

91

1,065.5000

XLON

05003050000087156-E0PS2WtXRbKi

12:22:40

143

1,065.5000

XLON

05003050000087243-E0PS2WtXRbNX

12:24:16

1,349

1,066.0000

XLON

07003070000087713-E0PS2WtXRc9c

12:24:20

1,039

1,066.0000

XLON

07003070000087722-E0PS2WtXRcCK

12:27:34

1,242

1,066.0000

XLON

07003070000089032-E0PS2WtXReXA

12:28:45

1,554

1,066.0000

XLON

07003070000089430-E0PS2WtXResQ

12:30:15

246

1,066.0000

XLON

07003070000089920-E0PS2WtXRfXo

12:30:15

558

1,066.0000

XLON

07003070000089920-E0PS2WtXRfXq

12:30:15

223

1,066.0000

XLON

07003070000089920-E0PS2WtXRfXs

12:30:59

106

1,066.0000

XLON

05003050000090370-E0PS2WtXRftM

12:31:13

793

1,065.5000

XLON

07003070000090268-E0PS2WtXRfws

12:33:24

211

1,065.5000

XLON

05003050000091153-E0PS2WtXRgWw

12:33:24

127

1,065.5000

XLON

05003050000091153-E0PS2WtXRgWy

12:33:24

562

1,065.5000

XLON

05003050000091153-E0PS2WtXRgX0

12:34:20

92

1,065.5000

XLON

05003050000091405-E0PS2WtXRgqE

12:34:20

80

1,065.5000

XLON

05003050000091405-E0PS2WtXRgqG

12:35:04

63

1,065.5000

XLON

07003070000091526-E0PS2WtXRh38

12:35:04

17

1,065.5000

XLON

07003070000091526-E0PS2WtXRh3A

12:35:51

83

1,066.0000

XLON

05003050000091807-E0PS2WtXRhP8

12:36:44

69

1,066.0000

XLON

05003050000092068-E0PS2WtXRi68

12:37:28

53

1,066.0000

XLON

05003050000092346-E0PS2WtXRiXJ

12:37:40

42

1,066.0000

XLON

07003070000092340-E0PS2WtXRibL

12:37:59

33

1,066.0000

XLON

05003050000092495-E0PS2WtXRikN

12:38:02

94

1,066.0000

XLON

05003050000092504-E0PS2WtXRin5

12:38:02

26

1,066.0000

XLON

05003050000092504-E0PS2WtXRims

12:38:09

64

1,066.0000

XLON

05003050000092504-E0PS2WtXRisn

12:40:40

1,012

1,066.0000

XLON

05003050000092504-E0PS2WtXRk0u

12:40:41

650

1,066.0000

XLON

07003070000093245-E0PS2WtXRk2i

12:42:41

849

1,066.5000

XLON

07003070000093889-E0PS2WtXRl3T

12:42:41

72

1,066.5000

XLON

07003070000093889-E0PS2WtXRl3V

12:42:41

521

1,066.5000

XLON

07003070000093889-E0PS2WtXRl3X

12:44:21

849

1,066.5000

XLON

07003070000094392-E0PS2WtXRlkX

12:44:21

225

1,066.5000

XLON

07003070000094392-E0PS2WtXRlkZ

12:44:21

353

1,066.5000

XLON

07003070000094392-E0PS2WtXRlkb

12:45:05

515

1,066.0000

XLON

05003050000093473-E0PS2WtXRm5N

12:45:05

298

1,066.0000

XLON

05003050000093473-E0PS2WtXRm5R

12:45:05

17

1,066.0000

XLON

05003050000093473-E0PS2WtXRm5U

12:48:25

1

1,066.0000

XLON

05003050000095796-E0PS2WtXRnKT

12:50:23

1,407

1,066.0000

XLON

07003070000095961-E0PS2WtXRo2T

12:50:49

1,008

1,066.0000

XLON

05003050000096558-E0PS2WtXRoAj

12:50:49

1,079

1,065.5000

XLON

07003070000093368-E0PS2WtXRoAt

12:51:00

524

1,066.5000

XLON

05003050000096609-E0PS2WtXRoKX

12:51:00

510

1,066.5000

XLON

05003050000096609-E0PS2WtXRoKZ

12:52:41

175

1,066.5000

XLON

07003070000096912-E0PS2WtXRoif

12:52:41

176

1,066.5000

XLON

07003070000096912-E0PS2WtXRoih

12:52:41

374

1,066.5000

XLON

07003070000096912-E0PS2WtXRoij

12:54:21

290

1,066.5000

XLON

05003050000097540-E0PS2WtXRp1I

12:54:21

140

1,066.5000

XLON

05003050000097540-E0PS2WtXRp1K

12:55:46

554

1,066.5000

XLON

05003050000097543-E0PS2WtXRpeE

12:56:01

698

1,066.5000

XLON

05003050000097979-E0PS2WtXRpjW

12:56:01

233

1,066.5000

XLON

05003050000097979-E0PS2WtXRpjY

12:57:41

121

1,066.5000

XLON

07003070000098300-E0PS2WtXRqFr

12:57:41

75

1,066.5000

XLON

07003070000098300-E0PS2WtXRqFt

12:58:25

698

1,066.5000

XLON

05003050000098663-E0PS2WtXRqZV

12:58:25

285

1,066.5000

XLON

05003050000098663-E0PS2WtXRqZX

13:00:49

624

1,066.5000

XLON

07003070000099498-E0PS2WtXRs4a

13:00:49

112

1,066.5000

XLON

07003070000099498-E0PS2WtXRs4c

13:01:00

698

1,066.5000

XLON

07003070000099543-E0PS2WtXRs85

13:01:00

1

1,066.5000

XLON

07003070000099543-E0PS2WtXRs87

13:01:00

98

1,066.5000

XLON

07003070000099543-E0PS2WtXRs89

13:01:00

162

1,066.5000

XLON

07003070000099543-E0PS2WtXRs8B

13:04:24

320

1,066.0000

XLON

05003050000100931-E0PS2WtXRtKb

13:04:24

792

1,066.0000

XLON

07003070000100216-E0PS2WtXRtKZ

13:09:24

16

1,067.0000

XLON

07003070000102291-E0PS2WtXRvUl

13:09:27

35

1,067.0000

XLON

07003070000102291-E0PS2WtXRvVy

13:13:29

884

1,067.0000

XLON

07003070000102772-E0PS2WtXRwt4

13:16:32

1,208

1,067.0000

XLON

05003050000104410-E0PS2WtXRxns

13:21:44

34

1,067.5000

XLON

05003050000106273-E0PS2WtXRzl1

13:22:28

26

1,067.5000

XLON

07003070000106378-E0PS2WtXS036

13:23:20

817

1,067.5000

XLON

07003070000106441-E0PS2WtXS0KN

13:23:26

744

1,067.0000

XLON

07003070000105897-E0PS2WtXS0NA

13:23:29

496

1,066.5000

XLON

05003050000106274-E0PS2WtXS0PQ

13:26:45

243

1,067.0000

XLON

05003050000107947-E0PS2WtXS1ob

13:26:45

410

1,067.0000

XLON

05003050000107947-E0PS2WtXS1od

13:27:13

32

1,067.5000

XLON

05003050000108079-E0PS2WtXS1xq

13:27:13

220

1,067.5000

XLON

05003050000108079-E0PS2WtXS1xs

13:28:25

460

1,067.5000

XLON

07003070000108318-E0PS2WtXS2VZ

13:29:09

505

1,067.5000

XLON

07003070000108565-E0PS2WtXS2rL

13:30:05

35

1,067.5000

XLON

05003050000109136-E0PS2WtXS3M8

13:30:05

500

1,067.5000

XLON

05003050000109136-E0PS2WtXS3MB

13:30:05

747

1,067.5000

XLON

05003050000109136-E0PS2WtXS3MD

13:32:24

578

1,067.0000

XLON

07003070000109616-E0PS2WtXS51q

13:33:02

820

1,067.0000

XLON

05003050000110663-E0PS2WtXS5L3

13:35:05

57

1,067.5000

XLON

05003050000111960-E0PS2WtXS6yV

13:35:05

600

1,067.5000

XLON

05003050000111960-E0PS2WtXS6yX

13:36:01

42

1,067.5000

XLON

05003050000112431-E0PS2WtXS7TI

13:36:45

896

1,067.0000

XLON

07003070000111479-E0PS2WtXS7oG

13:36:45

38

1,067.5000

XLON

05003050000112787-E0PS2WtXS7nj

13:37:45

298

1,066.5000

XLON

05003050000111961-E0PS2WtXS8C0

13:37:45

424

1,066.5000

XLON

07003070000113067-E0PS2WtXS8CC

13:39:21

723

1,066.5000

XLON

05003050000114232-E0PS2WtXS9SH

13:39:23

846

1,066.0000

XLON

05003050000113206-E0PS2WtXS9VS

13:41:50

1,308

1,066.5000

XLON

05003050000115048-E0PS2WtXSB8E

13:41:50

408

1,066.5000

XLON

07003070000114920-E0PS2WtXSB8G

13:41:50

464

1,066.5000

XLON

07003070000114920-E0PS2WtXSB8J

13:43:30

872

1,066.0000

XLON

05003050000116004-E0PS2WtXSCcC

13:43:30

872

1,066.0000

XLON

07003070000115872-E0PS2WtXSCcA

13:45:22

1,004

1,066.5000

XLON

07003070000117096-E0PS2WtXSDa1

13:45:24

347

1,066.0000

XLON

05003050000116912-E0PS2WtXSDb8

13:45:24

590

1,066.0000

XLON

05003050000116912-E0PS2WtXSDbA

13:49:49

363

1,066.0000

XLON

05003050000119539-E0PS2WtXSFnG

13:49:49

637

1,066.0000

XLON

07003070000118079-E0PS2WtXSFnA

13:49:49

245

1,066.0000

XLON

07003070000118469-E0PS2WtXSFnC

13:51:01

360

1,066.0000

XLON

05003050000119912-E0PS2WtXSGh9

13:54:18

1,267

1,067.0000

XLON

05003050000121219-E0PS2WtXSIkg

13:55:01

394

1,067.0000

XLON

05003050000121961-E0PS2WtXSIx3

13:55:36

698

1,067.0000

XLON

05003050000122232-E0PS2WtXSJIe

13:56:01

297

1,067.0000

XLON

07003070000122269-E0PS2WtXSJTf

13:57:38

152

1,067.0000

XLON

07003070000122445-E0PS2WtXSKT2

13:57:38

1,222

1,067.0000

XLON

07003070000122445-E0PS2WtXSKT4

13:57:45

470

1,067.0000

XLON

07003070000122891-E0PS2WtXSKhA

13:57:45

114

1,067.0000

XLON

07003070000122891-E0PS2WtXSKhC

13:57:45

71

1,067.0000

XLON

07003070000122891-E0PS2WtXSKhE

13:58:21

134

1,067.0000

XLON

05003050000123346-E0PS2WtXSL8s

13:58:21

698

1,067.0000

XLON

05003050000123346-E0PS2WtXSL8u

13:58:21

164

1,067.0000

XLON

05003050000123346-E0PS2WtXSL8w

13:59:05

98

1,067.0000

XLON

07003070000123444-E0PS2WtXSLRc

13:59:05

297

1,067.0000

XLON

07003070000123444-E0PS2WtXSLRe

13:59:37

58

1,067.0000

XLON

07003070000123646-E0PS2WtXSLmm

13:59:37

221

1,067.0000

XLON

07003070000123646-E0PS2WtXSLmo

13:59:52

61

1,067.0000

XLON

05003050000123878-E0PS2WtXSLwR

13:59:52

698

1,067.0000

XLON

05003050000123878-E0PS2WtXSLwT

14:04:37

303

1,067.5000

XLON

05003050000125889-E0PS2WtXSOu0

14:04:37

877

1,067.5000

XLON

07003070000124684-E0PS2WtXSOts

14:05:53

1,197

1,067.0000

XLON

05003050000124493-E0PS2WtXSPjn

14:10:32

2

1,068.0000

XLON

05003050000128174-E0PS2WtXSRv3

14:10:32

738

1,068.0000

XLON

05003050000128174-E0PS2WtXSRus

14:10:35

594

1,068.0000

XLON

05003050000128174-E0PS2WtXSRwf

14:10:35

80

1,068.0000

XLON

05003050000128174-E0PS2WtXSRwh

14:10:35

621

1,068.0000

XLON

07003070000128052-E0PS2WtXSRwn

14:10:46

698

1,068.0000

XLON

05003050000128243-E0PS2WtXSS0T

14:10:46

125

1,068.0000

XLON

05003050000128243-E0PS2WtXSS0V

14:11:02

124

1,068.0000

XLON

07003070000128201-E0PS2WtXSSB7

14:11:02

312

1,068.0000

XLON

07003070000128201-E0PS2WtXSSB9

14:12:42

386

1,068.0000

XLON

05003050000128920-E0PS2WtXST4e

14:12:42

89

1,068.0000

XLON

05003050000128920-E0PS2WtXST4g

14:12:42

121

1,068.0000

XLON

05003050000128920-E0PS2WtXST4i

14:12:52

363

1,067.5000

XLON

05003050000128325-E0PS2WtXST8i

14:14:22

113

1,067.5000

XLON

05003050000129519-E0PS2WtXSTjF

14:15:06

88

1,067.5000

XLON

05003050000129814-E0PS2WtXSUNT

14:15:06

147

1,067.5000

XLON

05003050000129814-E0PS2WtXSUNV

14:16:02

71

1,067.5000

XLON

05003050000130206-E0PS2WtXSUjI

14:16:02

401

1,067.5000

XLON

05003050000130206-E0PS2WtXSUjK

14:16:33

425

1,067.0000

XLON

07003070000129403-E0PS2WtXSV3N

14:18:26

76

1,067.0000

XLON

07003070000131042-E0PS2WtXSWLi

14:18:26

319

1,067.0000

XLON

07003070000131042-E0PS2WtXSWLk

14:18:36

539

1,066.5000

XLON

05003050000130857-E0PS2WtXSWOa

14:23:03

1,176

1,067.0000

XLON

05003050000132654-E0PS2WtXSYQu

14:23:27

168

1,066.5000

XLON

05003050000132123-E0PS2WtXSYdU

14:23:27

502

1,067.0000

XLON

07003070000132885-E0PS2WtXSYdK

14:23:27

19

1,067.0000

XLON

07003070000132885-E0PS2WtXSYdM

14:23:46

1,250

1,066.5000

XLON

05003050000132123-E0PS2WtXSYpc

14:28:15

256

1,066.5000

XLON

05003050000133325-E0PS2WtXSbSC

14:28:15

1,178

1,066.5000

XLON

05003050000133325-E0PS2WtXSbSH

14:28:15

1,434

1,066.5000

XLON

07003070000133289-E0PS2WtXSbSJ

14:28:16

697

1,066.5000

XLON

07003070000135468-E0PS2WtXSbTF

14:29:22

162

1,066.5000

XLON

07003070000136517-E0PS2WtXSc8p

14:29:42

402

1,066.5000

XLON

07003070000136517-E0PS2WtXScKA

14:29:42

620

1,066.5000

XLON

07003070000136517-E0PS2WtXScK0

14:30:04

434

1,066.5000

XLON

05003050000137084-E0PS2WtXSdSn

14:30:04

305

1,066.5000

XLON

07003070000136517-E0PS2WtXSdSZ

14:30:17

179

1,066.5000

XLON

05003050000137702-E0PS2WtXSeJk

14:30:17

1,784

1,066.5000

XLON

05003050000137702-E0PS2WtXSeJm

14:30:27

1,169

1,066.0000

XLON

05003050000135525-E0PS2WtXSee5

14:30:59

902

1,067.0000

XLON

05003050000138695-E0PS2WtXSfoN

14:30:59

624

1,067.0000

XLON

05003050000138695-E0PS2WtXSfoP

14:31:03

902

1,067.0000

XLON

07003070000138733-E0PS2WtXSg2r

14:31:03

554

1,067.0000

XLON

07003070000138733-E0PS2WtXSg2t

14:31:03

279

1,067.0000

XLON

07003070000138733-E0PS2WtXSg2v

14:31:03

762

1,067.0000

XLON

07003070000138733-E0PS2WtXSg2x

14:31:39

1,663

1,066.5000

XLON

05003050000138784-E0PS2WtXShAi

14:34:08

1,454

1,066.0000

XLON

05003050000141216-E0PS2WtXSklz

14:34:08

821

1,066.0000

XLON

07003070000141184-E0PS2WtXSklx

14:34:08

876

1,066.0000

XLON

07003070000141184-E0PS2WtXSklu

14:35:04

1,817

1,066.5000

XLON

05003050000143268-E0PS2WtXSlwl

14:36:52

972

1,067.5000

XLON

07003070000145300-E0PS2WtXSodQ

14:36:52

1,118

1,067.5000

XLON

07003070000145300-E0PS2WtXSodS

14:37:43

183

1,068.0000

XLON

05003050000145965-E0PS2WtXSpji

14:37:43

1,650

1,068.0000

XLON

05003050000145965-E0PS2WtXSpjl

14:38:54

1,212

1,067.5000

XLON

07003070000145329-E0PS2WtXSrBL

14:39:23

1,025

1,067.5000

XLON

07003070000147349-E0PS2WtXSrnM

14:39:23

156

1,067.5000

XLON

07003070000147349-E0PS2WtXSrnO

14:39:25

158

1,067.5000

XLON

05003050000147459-E0PS2WtXSrrr

14:39:25

536

1,067.5000

XLON

05003050000147459-E0PS2WtXSrrt

14:42:17

84

1,067.5000

XLON

07003070000148926-E0PS2WtXSvp5

14:42:17

473

1,067.5000

XLON

07003070000148926-E0PS2WtXSvp7

14:45:12

634

1,067.5000

XLON

05003050000150457-E0PS2WtXSzQH

14:45:12

242

1,067.5000

XLON

05003050000151715-E0PS2WtXSzQN

14:46:42

831

1,067.5000

XLON

05003050000153046-E0PS2WtXT1Uz

14:47:44

783

1,067.5000

XLON

05003050000154302-E0PS2WtXT2Xn

14:48:43

323

1,067.5000

XLON

05003050000154302-E0PS2WtXT3Wu

14:49:44

1,099

1,068.5000

XLON

07003070000155880-E0PS2WtXT4ZS

14:57:27

250

1,069.0000

XLON

05003050000159594-E0PS2WtXTDQO

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

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.
 
END
 
 
POSQELFBELLEFBD
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account. AJ Bell logo

Related Charts

The Sage Group PLC (SGE)

+5.50p (+0.52%)
delayed 01:00AM
< Back

Most Read

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers