British American Tobacco p.l.c.
4 August 2025
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 16 April 2025 it purchased the following number of its ordinary shares of 25 pence each ("shares") from Banco Santander, S.A. as part of its buyback programme announced on 18 March 2024:
|
Date of purchase: |
1 August 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
114,176 |
|
Highest price paid per share (pence): |
4,148.0000p |
|
Lowest price paid per share (pence): |
4,051.0000p |
|
Volume weighted average price paid per share (pence): |
4,097.6124p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,192,365,888 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,003,645 ordinary shares in treasury. This information may be used by shareholders to determine whether they are required to notify their interest, or a change to their interest, in the Company under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by Banco Santander, S.A. on 1 August 2025 is set out below.
Enquiries:
Investor Relations
Victoria Buxton | IR_team@bat.com
Schedule of purchases - aggregate information
|
Issuer name |
ISIN Code |
Transaction date |
Daily total volume (in number of shares) |
Daily weighted average price of shares acquired |
Platform |
|
British American Tobacco p.l.c. |
GB0002875804 |
01/08/2025 |
114,176 |
4,097.6124 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
01/08/2025 |
0 |
0.0000p |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
01/08/2025 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
1,154 |
4,078.00 |
LSE |
08:00:41 |
|
2,135 |
4,073.00 |
LSE |
08:00:47 |
|
70 |
4,069.00 |
LSE |
08:01:03 |
|
167 |
4,063.00 |
LSE |
08:01:09 |
|
120 |
4,062.00 |
LSE |
08:02:04 |
|
288 |
4,061.00 |
LSE |
08:02:11 |
|
1,079 |
4,064.00 |
LSE |
08:05:08 |
|
1,305 |
4,070.00 |
LSE |
08:07:53 |
|
86 |
4,062.00 |
LSE |
08:08:56 |
|
230 |
4,057.00 |
LSE |
08:09:22 |
|
332 |
4,054.00 |
LSE |
08:12:43 |
|
174 |
4,054.00 |
LSE |
08:12:59 |
|
243 |
4,054.00 |
LSE |
08:13:11 |
|
180 |
4,054.00 |
LSE |
08:13:11 |
|
178 |
4,064.00 |
LSE |
08:16:34 |
|
77 |
4,062.00 |
LSE |
08:17:03 |
|
707 |
4,060.00 |
LSE |
08:18:19 |
|
186 |
4,061.00 |
LSE |
08:22:07 |
|
74 |
4,063.00 |
LSE |
08:22:23 |
|
199 |
4,061.00 |
LSE |
08:23:01 |
|
154 |
4,062.00 |
LSE |
08:23:44 |
|
118 |
4,065.00 |
LSE |
08:24:00 |
|
75 |
4,065.00 |
LSE |
08:25:43 |
|
171 |
4,065.00 |
LSE |
08:25:43 |
|
95 |
4,064.00 |
LSE |
08:25:50 |
|
117 |
4,064.00 |
LSE |
08:26:56 |
|
286 |
4,068.00 |
LSE |
08:28:21 |
|
84 |
4,067.00 |
LSE |
08:29:03 |
|
90 |
4,066.00 |
LSE |
08:30:31 |
|
157 |
4,066.00 |
LSE |
08:30:31 |
|
84 |
4,065.00 |
LSE |
08:31:04 |
|
738 |
4,070.00 |
LSE |
08:32:56 |
|
515 |
4,071.00 |
LSE |
08:38:20 |
|
78 |
4,070.00 |
LSE |
08:38:34 |
|
69 |
4,069.00 |
LSE |
08:39:35 |
|
107 |
4,068.00 |
LSE |
08:39:50 |
|
83 |
4,068.00 |
LSE |
08:40:39 |
|
128 |
4,071.00 |
LSE |
08:41:32 |
|
68 |
4,070.00 |
LSE |
08:41:55 |
|
77 |
4,065.00 |
LSE |
08:43:32 |
|
127 |
4,065.00 |
LSE |
08:43:32 |
|
88 |
4,064.00 |
LSE |
08:44:24 |
|
68 |
4,061.00 |
LSE |
08:45:08 |
|
467 |
4,058.00 |
LSE |
08:45:35 |
|
145 |
4,055.00 |
LSE |
08:46:42 |
|
71 |
4,051.00 |
LSE |
08:47:15 |
|
71 |
4,051.00 |
LSE |
08:51:07 |
|
875 |
4,057.00 |
LSE |
08:58:19 |
|
274 |
4,057.00 |
LSE |
09:00:12 |
|
512 |
4,069.00 |
LSE |
09:03:48 |
|
186 |
4,069.00 |
LSE |
09:03:48 |
|
123 |
4,070.00 |
LSE |
09:04:25 |
|
39 |
4,072.00 |
LSE |
09:06:36 |
|
172 |
4,072.00 |
LSE |
09:06:36 |
|
263 |
4,075.00 |
LSE |
09:09:00 |
|
138 |
4,075.00 |
LSE |
09:09:00 |
|
208 |
4,075.00 |
LSE |
09:10:35 |
|
76 |
4,073.00 |
LSE |
09:11:09 |
|
92 |
4,075.00 |
LSE |
09:12:04 |
|
87 |
4,073.00 |
LSE |
09:12:29 |
|
382 |
4,079.00 |
LSE |
09:15:30 |
|
69 |
4,079.00 |
LSE |
09:15:57 |
|
70 |
4,075.00 |
LSE |
09:16:35 |
|
128 |
4,078.00 |
LSE |
09:18:23 |
|
157 |
4,078.00 |
LSE |
09:18:33 |
|
452 |
4,089.00 |
LSE |
09:22:21 |
|
56 |
4,087.00 |
LSE |
09:23:08 |
|
16 |
4,087.00 |
LSE |
09:23:08 |
|
79 |
4,084.00 |
LSE |
09:23:59 |
|
90 |
4,085.00 |
LSE |
09:24:17 |
|
175 |
4,085.00 |
LSE |
09:25:54 |
|
170 |
4,085.00 |
LSE |
09:27:56 |
|
90 |
4,084.00 |
LSE |
09:28:00 |
|
64 |
4,083.00 |
LSE |
09:28:54 |
|
75 |
4,082.00 |
LSE |
09:29:19 |
|
80 |
4,083.00 |
LSE |
09:30:00 |
|
156 |
4,084.00 |
LSE |
09:31:16 |
|
67 |
4,083.00 |
LSE |
09:32:28 |
|
128 |
4,084.00 |
LSE |
09:33:03 |
|
84 |
4,083.00 |
LSE |
09:33:09 |
|
7 |
4,085.00 |
LSE |
09:35:15 |
|
208 |
4,085.00 |
LSE |
09:35:15 |
|
78 |
4,082.00 |
LSE |
09:36:31 |
|
74 |
4,078.00 |
LSE |
09:36:42 |
|
72 |
4,076.00 |
LSE |
09:37:14 |
|
70 |
4,072.00 |
LSE |
09:37:55 |
|
82 |
4,073.00 |
LSE |
09:38:45 |
|
135 |
4,076.00 |
LSE |
09:40:00 |
|
75 |
4,073.00 |
LSE |
09:40:58 |
|
185 |
4,076.00 |
LSE |
09:42:41 |
|
176 |
4,076.00 |
LSE |
09:44:43 |
|
73 |
4,075.00 |
LSE |
09:45:00 |
|
194 |
4,071.00 |
LSE |
09:46:36 |
|
293 |
4,070.00 |
LSE |
09:48:46 |
|
72 |
4,071.00 |
LSE |
09:49:30 |
|
10 |
4,073.00 |
LSE |
09:50:37 |
|
97 |
4,073.00 |
LSE |
09:50:37 |
|
88 |
4,075.00 |
LSE |
09:50:55 |
|
71 |
4,076.00 |
LSE |
09:51:43 |
|
71 |
4,076.00 |
LSE |
09:52:22 |
|
79 |
4,077.00 |
LSE |
09:53:30 |
|
114 |
4,082.00 |
LSE |
09:53:50 |
|
37 |
4,082.00 |
LSE |
09:54:15 |
|
29 |
4,082.00 |
LSE |
09:54:15 |
|
76 |
4,082.00 |
LSE |
09:55:13 |
|
67 |
4,082.00 |
LSE |
09:55:30 |
|
81 |
4,082.00 |
LSE |
09:57:13 |
|
115 |
4,082.00 |
LSE |
09:57:13 |
|
223 |
4,086.00 |
LSE |
09:59:47 |
|
73 |
4,085.00 |
LSE |
10:00:25 |
|
17 |
4,085.00 |
LSE |
10:00:28 |
|
132 |
4,085.00 |
LSE |
10:01:30 |
|
202 |
4,090.00 |
LSE |
10:02:28 |
|
67 |
4,086.00 |
LSE |
10:03:03 |
|
86 |
4,085.00 |
LSE |
10:04:02 |
|
312 |
4,091.00 |
LSE |
10:07:28 |
|
176 |
4,091.00 |
LSE |
10:07:28 |
|
3 |
4,091.00 |
LSE |
10:07:28 |
|
78 |
4,089.00 |
LSE |
10:08:15 |
|
43 |
4,086.00 |
LSE |
10:08:31 |
|
33 |
4,086.00 |
LSE |
10:08:31 |
|
72 |
4,084.00 |
LSE |
10:10:20 |
|
122 |
4,084.00 |
LSE |
10:10:20 |
|
60 |
4,085.00 |
LSE |
10:10:51 |
|
11 |
4,085.00 |
LSE |
10:10:51 |
|
280 |
4,090.00 |
LSE |
10:13:07 |
|
77 |
4,089.00 |
LSE |
10:13:56 |
|
146 |
4,091.00 |
LSE |
10:14:59 |
|
74 |
4,091.00 |
LSE |
10:15:34 |
|
70 |
4,090.00 |
LSE |
10:17:01 |
|
88 |
4,089.00 |
LSE |
10:17:47 |
|
182 |
4,091.00 |
LSE |
10:18:40 |
|
70 |
4,090.00 |
LSE |
10:19:35 |
|
106 |
4,091.00 |
LSE |
10:20:22 |
|
43 |
4,090.00 |
LSE |
10:20:43 |
|
26 |
4,090.00 |
LSE |
10:20:43 |
|
69 |
4,090.00 |
LSE |
10:21:57 |
|
123 |
4,090.00 |
LSE |
10:22:55 |
|
169 |
4,094.00 |
LSE |
10:24:43 |
|
68 |
4,094.00 |
LSE |
10:25:31 |
|
114 |
4,095.00 |
LSE |
10:26:18 |
|
68 |
4,094.00 |
LSE |
10:27:17 |
|
130 |
4,096.00 |
LSE |
10:28:58 |
|
65 |
4,096.00 |
LSE |
10:30:24 |
|
105 |
4,096.00 |
LSE |
10:30:24 |
|
74 |
4,097.00 |
LSE |
10:31:07 |
|
94 |
4,096.00 |
LSE |
10:31:28 |
|
69 |
4,096.00 |
LSE |
10:33:11 |
|
120 |
4,096.00 |
LSE |
10:34:15 |
|
248 |
4,106.00 |
LSE |
10:35:59 |
|
76 |
4,104.00 |
LSE |
10:36:33 |
|
65 |
4,102.00 |
LSE |
10:37:13 |
|
70 |
4,104.00 |
LSE |
10:38:51 |
|
75 |
4,104.00 |
LSE |
10:39:08 |
|
20 |
4,104.00 |
LSE |
10:39:08 |
|
65 |
4,105.00 |
LSE |
10:40:41 |
|
13 |
4,105.00 |
LSE |
10:40:41 |
|
236 |
4,114.00 |
LSE |
10:42:12 |
|
65 |
4,109.00 |
LSE |
10:42:55 |
|
103 |
4,112.00 |
LSE |
10:44:12 |
|
70 |
4,112.00 |
LSE |
10:45:42 |
|
71 |
4,111.00 |
LSE |
10:45:53 |
|
84 |
4,111.00 |
LSE |
10:45:53 |
|
89 |
4,112.00 |
LSE |
10:47:05 |
|
75 |
4,111.00 |
LSE |
10:47:58 |
|
111 |
4,110.00 |
LSE |
10:49:47 |
|
172 |
4,110.00 |
LSE |
10:51:58 |
|
104 |
4,110.00 |
LSE |
10:51:58 |
|
73 |
4,108.00 |
LSE |
10:53:53 |
|
18 |
4,114.00 |
LSE |
10:57:14 |
|
430 |
4,114.00 |
LSE |
10:57:35 |
|
97 |
4,114.00 |
LSE |
10:57:35 |
|
130 |
4,120.00 |
LSE |
10:59:05 |
|
54 |
4,120.00 |
LSE |
10:59:05 |
|
62 |
4,122.00 |
LSE |
11:00:37 |
|
5 |
4,122.00 |
LSE |
11:00:37 |
|
38 |
4,123.00 |
LSE |
11:01:02 |
|
77 |
4,123.00 |
LSE |
11:01:02 |
|
67 |
4,120.00 |
LSE |
11:01:49 |
|
70 |
4,118.00 |
LSE |
11:02:50 |
|
81 |
4,117.00 |
LSE |
11:03:13 |
|
78 |
4,117.00 |
LSE |
11:04:50 |
|
3 |
4,117.00 |
LSE |
11:04:50 |
|
168 |
4,122.00 |
LSE |
11:05:41 |
|
94 |
4,122.00 |
LSE |
11:06:30 |
|
106 |
4,123.00 |
LSE |
11:07:38 |
|
83 |
4,123.00 |
LSE |
11:09:30 |
|
86 |
4,122.00 |
LSE |
11:10:09 |
|
66 |
4,120.00 |
LSE |
11:10:10 |
|
19 |
4,120.00 |
LSE |
11:10:10 |
|
89 |
4,121.00 |
LSE |
11:11:06 |
|
99 |
4,120.00 |
LSE |
11:11:57 |
|
3 |
4,119.00 |
LSE |
11:12:58 |
|
137 |
4,125.00 |
LSE |
11:13:46 |
|
182 |
4,133.00 |
LSE |
11:16:15 |
|
104 |
4,133.00 |
LSE |
11:16:15 |
|
122 |
4,132.00 |
LSE |
11:17:18 |
|
323 |
4,124.00 |
LSE |
11:17:41 |
|
114 |
4,117.00 |
LSE |
11:22:05 |
|
65 |
4,117.00 |
LSE |
11:22:51 |
|
67 |
4,115.00 |
LSE |
11:23:57 |
|
91 |
4,115.00 |
LSE |
11:24:34 |
|
73 |
4,118.00 |
LSE |
11:26:31 |
|
89 |
4,118.00 |
LSE |
11:26:31 |
|
12 |
4,118.00 |
LSE |
11:26:40 |
|
90 |
4,124.00 |
LSE |
11:27:16 |
|
107 |
4,125.00 |
LSE |
11:28:21 |
|
293 |
4,122.00 |
LSE |
11:29:15 |
|
85 |
4,119.00 |
LSE |
11:29:28 |
|
222 |
4,120.00 |
LSE |
11:31:45 |
|
171 |
4,122.00 |
LSE |
11:33:34 |
|
203 |
4,115.00 |
LSE |
11:39:10 |
|
114 |
4,115.00 |
LSE |
11:40:16 |
|
196 |
4,118.00 |
LSE |
11:41:49 |
|
126 |
4,119.00 |
LSE |
11:43:41 |
|
96 |
4,119.00 |
LSE |
11:44:58 |
|
128 |
4,119.00 |
LSE |
11:44:58 |
|
88 |
4,118.00 |
LSE |
11:45:17 |
|
8 |
4,119.00 |
LSE |
11:47:17 |
|
2 |
4,119.00 |
LSE |
11:47:17 |
|
55 |
4,119.00 |
LSE |
11:47:17 |
|
19 |
4,118.00 |
LSE |
11:47:40 |
|
128 |
4,118.00 |
LSE |
11:47:40 |
|
66 |
4,115.00 |
LSE |
11:48:28 |
|
64 |
4,115.00 |
LSE |
11:49:05 |
|
76 |
4,110.00 |
LSE |
11:50:43 |
|
279 |
4,115.00 |
LSE |
11:52:35 |
|
87 |
4,114.00 |
LSE |
11:53:41 |
|
84 |
4,113.00 |
LSE |
11:54:01 |
|
111 |
4,113.00 |
LSE |
11:56:58 |
|
92 |
4,113.00 |
LSE |
11:56:58 |
|
91 |
4,113.00 |
LSE |
11:56:58 |
|
37 |
4,113.00 |
LSE |
11:56:58 |
|
88 |
4,114.00 |
LSE |
11:58:23 |
|
113 |
4,114.00 |
LSE |
11:58:23 |
|
15 |
4,114.00 |
LSE |
11:58:24 |
|
255 |
4,115.00 |
LSE |
12:00:01 |
|
75 |
4,114.00 |
LSE |
12:00:30 |
|
6 |
4,113.00 |
LSE |
12:01:54 |
|
2 |
4,113.00 |
LSE |
12:01:54 |
|
64 |
4,113.00 |
LSE |
12:01:54 |
|
174 |
4,113.00 |
LSE |
12:01:54 |
|
170 |
4,116.00 |
LSE |
12:04:11 |
|
174 |
4,116.00 |
LSE |
12:04:11 |
|
68 |
4,114.00 |
LSE |
12:05:22 |
|
111 |
4,114.00 |
LSE |
12:05:22 |
|
77 |
4,109.00 |
LSE |
12:06:03 |
|
564 |
4,120.00 |
LSE |
12:11:14 |
|
70 |
4,122.00 |
LSE |
12:12:39 |
|
82 |
4,121.00 |
LSE |
12:12:50 |
|
66 |
4,120.00 |
LSE |
12:14:19 |
|
104 |
4,120.00 |
LSE |
12:14:19 |
|
72 |
4,120.00 |
LSE |
12:15:12 |
|
151 |
4,120.00 |
LSE |
12:16:28 |
|
146 |
4,122.00 |
LSE |
12:19:11 |
|
39 |
4,122.00 |
LSE |
12:19:11 |
|
101 |
4,121.00 |
LSE |
12:20:08 |
|
177 |
4,121.00 |
LSE |
12:21:17 |
|
93 |
4,121.00 |
LSE |
12:21:31 |
|
53 |
4,121.00 |
LSE |
12:24:54 |
|
153 |
4,121.00 |
LSE |
12:24:54 |
|
241 |
4,121.00 |
LSE |
12:27:35 |
|
173 |
4,123.00 |
LSE |
12:28:28 |
|
70 |
4,122.00 |
LSE |
12:29:50 |
|
80 |
4,123.00 |
LSE |
12:29:58 |
|
182 |
4,125.00 |
LSE |
12:32:14 |
|
70 |
4,124.00 |
LSE |
12:33:11 |
|
343 |
4,128.00 |
LSE |
12:36:40 |
|
77 |
4,130.00 |
LSE |
12:37:11 |
|
195 |
4,132.00 |
LSE |
12:39:04 |
|
70 |
4,132.00 |
LSE |
12:39:53 |
|
71 |
4,130.00 |
LSE |
12:40:57 |
|
69 |
4,129.00 |
LSE |
12:41:35 |
|
73 |
4,130.00 |
LSE |
12:42:27 |
|
214 |
4,131.00 |
LSE |
12:44:24 |
|
63 |
4,133.00 |
LSE |
12:46:20 |
|
142 |
4,133.00 |
LSE |
12:46:20 |
|
329 |
4,133.00 |
LSE |
12:49:22 |
|
119 |
4,133.00 |
LSE |
12:49:22 |
|
77 |
4,134.00 |
LSE |
12:50:38 |
|
123 |
4,136.00 |
LSE |
12:51:16 |
|
367 |
4,137.00 |
LSE |
12:54:33 |
|
47 |
4,139.00 |
LSE |
12:55:46 |
|
67 |
4,139.00 |
LSE |
12:55:46 |
|
97 |
4,139.00 |
LSE |
12:56:09 |
|
77 |
4,136.00 |
LSE |
12:57:35 |
|
39 |
4,136.00 |
LSE |
12:57:42 |
|
101 |
4,136.00 |
LSE |
12:57:57 |
|
68 |
4,136.00 |
LSE |
12:57:57 |
|
466 |
4,145.00 |
LSE |
13:02:07 |
|
257 |
4,148.00 |
LSE |
13:03:14 |
|
53 |
4,147.00 |
LSE |
13:03:49 |
|
37 |
4,147.00 |
LSE |
13:03:49 |
|
93 |
4,145.00 |
LSE |
13:03:56 |
|
70 |
4,144.00 |
LSE |
13:04:27 |
|
72 |
4,140.00 |
LSE |
13:05:34 |
|
91 |
4,146.00 |
LSE |
13:06:31 |
|
20 |
4,146.00 |
LSE |
13:06:31 |
|
76 |
4,143.00 |
LSE |
13:07:10 |
|
70 |
4,138.00 |
LSE |
13:07:45 |
|
150 |
4,135.00 |
LSE |
13:08:57 |
|
80 |
4,128.00 |
LSE |
13:10:08 |
|
76 |
4,123.00 |
LSE |
13:10:44 |
|
76 |
4,126.00 |
LSE |
13:11:51 |
|
90 |
4,125.00 |
LSE |
13:11:52 |
|
70 |
4,123.00 |
LSE |
13:12:38 |
|
143 |
4,127.00 |
LSE |
13:13:54 |
|
69 |
4,125.00 |
LSE |
13:15:05 |
|
85 |
4,125.00 |
LSE |
13:15:11 |
|
81 |
4,124.00 |
LSE |
13:16:09 |
|
263 |
4,122.00 |
LSE |
13:18:21 |
|
96 |
4,130.00 |
LSE |
13:19:02 |
|
73 |
4,128.00 |
LSE |
13:19:53 |
|
297 |
4,133.00 |
LSE |
13:22:46 |
|
16 |
4,131.00 |
LSE |
13:22:50 |
|
62 |
4,131.00 |
LSE |
13:22:50 |
|
2 |
4,126.00 |
LSE |
13:24:00 |
|
66 |
4,126.00 |
LSE |
13:24:00 |
|
91 |
4,123.00 |
LSE |
13:24:24 |
|
70 |
4,122.00 |
LSE |
13:26:24 |
|
116 |
4,122.00 |
LSE |
13:26:24 |
|
80 |
4,122.00 |
LSE |
13:27:24 |
|
129 |
4,123.00 |
LSE |
13:30:03 |
|
58 |
4,123.00 |
LSE |
13:30:03 |
|
406 |
4,123.00 |
LSE |
13:30:07 |
|
101 |
4,119.00 |
LSE |
13:31:05 |
|
52 |
4,119.00 |
LSE |
13:34:35 |
|
18 |
4,119.00 |
LSE |
13:34:35 |
|
4 |
4,114.00 |
LSE |
13:35:08 |
|
2 |
4,114.00 |
LSE |
13:35:08 |
|
315 |
4,114.00 |
LSE |
13:35:08 |
|
56 |
4,114.00 |
LSE |
13:35:08 |
|
67 |
4,114.00 |
LSE |
13:35:10 |
|
75 |
4,114.00 |
LSE |
13:38:49 |
|
97 |
4,110.00 |
LSE |
13:39:00 |
|
348 |
4,110.00 |
LSE |
13:39:00 |
|
79 |
4,112.00 |
LSE |
13:40:24 |
|
427 |
4,110.00 |
LSE |
13:43:27 |
|
87 |
4,109.00 |
LSE |
13:44:07 |
|
67 |
4,110.00 |
LSE |
13:46:58 |
|
109 |
4,109.00 |
LSE |
13:47:50 |
|
103 |
4,108.00 |
LSE |
13:48:42 |
|
71 |
4,106.00 |
LSE |
13:50:16 |
|
129 |
4,106.00 |
LSE |
13:50:29 |
|
220 |
4,106.00 |
LSE |
13:52:04 |
|
64 |
4,105.00 |
LSE |
13:52:52 |
|
74 |
4,105.00 |
LSE |
13:53:10 |
|
71 |
4,105.00 |
LSE |
13:54:07 |
|
88 |
4,107.00 |
LSE |
13:54:36 |
|
72 |
4,106.00 |
LSE |
13:54:51 |
|
113 |
4,108.00 |
LSE |
13:55:18 |
|
78 |
4,105.00 |
LSE |
13:57:20 |
|
94 |
4,105.00 |
LSE |
13:57:21 |
|
71 |
4,105.00 |
LSE |
13:58:54 |
|
118 |
4,105.00 |
LSE |
13:58:59 |
|
67 |
4,102.00 |
LSE |
14:00:04 |
|
190 |
4,107.00 |
LSE |
14:00:36 |
|
136 |
4,110.00 |
LSE |
14:01:46 |
|
235 |
4,110.00 |
LSE |
14:03:04 |
|
58 |
4,109.00 |
LSE |
14:04:01 |
|
24 |
4,109.00 |
LSE |
14:04:01 |
|
79 |
4,108.00 |
LSE |
14:04:12 |
|
147 |
4,111.00 |
LSE |
14:05:32 |
|
120 |
4,111.00 |
LSE |
14:05:40 |
|
85 |
4,110.00 |
LSE |
14:06:24 |
|
31 |
4,109.00 |
LSE |
14:07:01 |
|
57 |
4,109.00 |
LSE |
14:07:01 |
|
71 |
4,109.00 |
LSE |
14:08:12 |
|
69 |
4,109.00 |
LSE |
14:08:36 |
|
69 |
4,108.00 |
LSE |
14:08:48 |
|
78 |
4,106.00 |
LSE |
14:09:42 |
|
71 |
4,104.00 |
LSE |
14:10:00 |
|
95 |
4,103.00 |
LSE |
14:10:39 |
|
213 |
4,105.00 |
LSE |
14:12:24 |
|
34 |
4,104.00 |
LSE |
14:13:01 |
|
39 |
4,104.00 |
LSE |
14:13:01 |
|
79 |
4,103.00 |
LSE |
14:13:13 |
|
66 |
4,102.00 |
LSE |
14:13:39 |
|
73 |
4,102.00 |
LSE |
14:14:10 |
|
74 |
4,100.00 |
LSE |
14:14:44 |
|
65 |
4,098.00 |
LSE |
14:15:04 |
|
83 |
4,099.00 |
LSE |
14:15:35 |
|
71 |
4,102.00 |
LSE |
14:16:15 |
|
65 |
4,101.00 |
LSE |
14:17:17 |
|
109 |
4,100.00 |
LSE |
14:17:29 |
|
72 |
4,100.00 |
LSE |
14:17:46 |
|
251 |
4,105.00 |
LSE |
14:20:06 |
|
71 |
4,104.00 |
LSE |
14:20:39 |
|
366 |
4,108.00 |
LSE |
14:22:50 |
|
240 |
4,109.00 |
LSE |
14:24:22 |
|
81 |
4,110.00 |
LSE |
14:24:52 |
|
77 |
4,108.00 |
LSE |
14:25:00 |
|
77 |
4,108.00 |
LSE |
14:25:36 |
|
109 |
4,106.00 |
LSE |
14:25:45 |
|
105 |
4,106.00 |
LSE |
14:26:08 |
|
71 |
4,106.00 |
LSE |
14:27:02 |
|
17 |
4,106.00 |
LSE |
14:27:08 |
|
190 |
4,106.00 |
LSE |
14:27:20 |
|
10 |
4,106.00 |
LSE |
14:27:20 |
|
195 |
4,106.00 |
LSE |
14:28:00 |
|
76 |
4,103.00 |
LSE |
14:28:14 |
|
168 |
4,102.00 |
LSE |
14:28:45 |
|
86 |
4,099.00 |
LSE |
14:29:35 |
|
474 |
4,097.00 |
LSE |
14:29:48 |
|
197 |
4,097.00 |
LSE |
14:29:48 |
|
241 |
4,094.00 |
LSE |
14:29:56 |
|
519 |
4,102.00 |
LSE |
14:30:22 |
|
167 |
4,103.00 |
LSE |
14:30:31 |
|
204 |
4,102.00 |
LSE |
14:30:38 |
|
92 |
4,102.00 |
LSE |
14:30:53 |
|
223 |
4,099.00 |
LSE |
14:30:58 |
|
92 |
4,095.00 |
LSE |
14:31:02 |
|
98 |
4,098.00 |
LSE |
14:31:20 |
|
143 |
4,098.00 |
LSE |
14:31:20 |
|
167 |
4,097.00 |
LSE |
14:31:23 |
|
92 |
4,089.00 |
LSE |
14:31:30 |
|
202 |
4,091.00 |
LSE |
14:31:38 |
|
132 |
4,092.00 |
LSE |
14:31:44 |
|
93 |
4,092.00 |
LSE |
14:31:49 |
|
92 |
4,092.00 |
LSE |
14:32:00 |
|
241 |
4,094.00 |
LSE |
14:32:10 |
|
74 |
4,092.00 |
LSE |
14:32:15 |
|
1,038 |
4,102.00 |
LSE |
14:33:10 |
|
74 |
4,101.00 |
LSE |
14:33:12 |
|
93 |
4,099.00 |
LSE |
14:33:19 |
|
31 |
4,097.00 |
LSE |
14:33:24 |
|
13 |
4,105.00 |
LSE |
14:34:14 |
|
760 |
4,105.00 |
LSE |
14:34:14 |
|
164 |
4,103.00 |
LSE |
14:34:18 |
|
81 |
4,103.00 |
LSE |
14:34:31 |
|
286 |
4,105.00 |
LSE |
14:35:09 |
|
265 |
4,107.00 |
LSE |
14:35:18 |
|
163 |
4,106.00 |
LSE |
14:35:40 |
|
34 |
4,105.00 |
LSE |
14:36:00 |
|
48 |
4,105.00 |
LSE |
14:36:00 |
|
110 |
4,104.00 |
LSE |
14:36:13 |
|
7 |
4,104.00 |
LSE |
14:36:13 |
|
56 |
4,104.00 |
LSE |
14:36:13 |
|
2 |
4,104.00 |
LSE |
14:36:13 |
|
141 |
4,104.00 |
LSE |
14:36:13 |
|
92 |
4,103.00 |
LSE |
14:36:32 |
|
122 |
4,101.00 |
LSE |
14:37:01 |
|
9 |
4,099.00 |
LSE |
14:37:09 |
|
2 |
4,099.00 |
LSE |
14:37:09 |
|
285 |
4,099.00 |
LSE |
14:37:09 |
|
82 |
4,097.00 |
LSE |
14:37:41 |
|
254 |
4,096.00 |
LSE |
14:37:48 |
|
72 |
4,096.00 |
LSE |
14:37:48 |
|
102 |
4,096.00 |
LSE |
14:37:53 |
|
143 |
4,098.00 |
LSE |
14:38:16 |
|
565 |
4,104.00 |
LSE |
14:39:02 |
|
67 |
4,101.00 |
LSE |
14:39:16 |
|
81 |
4,100.00 |
LSE |
14:39:27 |
|
66 |
4,099.00 |
LSE |
14:39:34 |
|
184 |
4,099.00 |
LSE |
14:40:01 |
|
96 |
4,099.00 |
LSE |
14:40:48 |
|
390 |
4,104.00 |
LSE |
14:41:05 |
|
66 |
4,102.00 |
LSE |
14:41:26 |
|
118 |
4,101.00 |
LSE |
14:41:31 |
|
74 |
4,099.00 |
LSE |
14:41:54 |
|
140 |
4,098.00 |
LSE |
14:42:10 |
|
110 |
4,096.00 |
LSE |
14:42:17 |
|
27 |
4,096.00 |
LSE |
14:42:27 |
|
47 |
4,096.00 |
LSE |
14:42:27 |
|
88 |
4,098.00 |
LSE |
14:42:52 |
|
56 |
4,098.00 |
LSE |
14:43:20 |
|
92 |
4,098.00 |
LSE |
14:43:20 |
|
206 |
4,097.00 |
LSE |
14:43:26 |
|
88 |
4,097.00 |
LSE |
14:43:47 |
|
86 |
4,097.00 |
LSE |
14:43:55 |
|
47 |
4,097.00 |
LSE |
14:44:00 |
|
289 |
4,097.00 |
LSE |
14:45:08 |
|
309 |
4,093.00 |
LSE |
14:45:15 |
|
92 |
4,089.00 |
LSE |
14:45:21 |
|
40 |
4,092.00 |
LSE |
14:46:34 |
|
200 |
4,092.00 |
LSE |
14:46:34 |
|
100 |
4,092.00 |
LSE |
14:46:34 |
|
100 |
4,092.00 |
LSE |
14:46:34 |
|
49 |
4,092.00 |
LSE |
14:47:14 |
|
289 |
4,092.00 |
LSE |
14:47:14 |
|
101 |
4,091.00 |
LSE |
14:47:20 |
|
84 |
4,087.00 |
LSE |
14:48:08 |
|
57 |
4,085.00 |
LSE |
14:48:15 |
|
8 |
4,085.00 |
LSE |
14:48:15 |
|
267 |
4,085.00 |
LSE |
14:48:15 |
|
56 |
4,085.00 |
LSE |
14:49:08 |
|
21 |
4,085.00 |
LSE |
14:49:09 |
|
2 |
4,086.00 |
LSE |
14:50:09 |
|
586 |
4,086.00 |
LSE |
14:50:09 |
|
1 |
4,084.00 |
LSE |
14:50:16 |
|
192 |
4,084.00 |
LSE |
14:50:16 |
|
73 |
4,084.00 |
LSE |
14:50:55 |
|
233 |
4,083.00 |
LSE |
14:51:09 |
|
93 |
4,081.00 |
LSE |
14:51:16 |
|
73 |
4,079.00 |
LSE |
14:51:38 |
|
173 |
4,080.00 |
LSE |
14:51:58 |
|
59 |
4,079.00 |
LSE |
14:52:29 |
|
4 |
4,079.00 |
LSE |
14:52:29 |
|
17 |
4,079.00 |
LSE |
14:52:29 |
|
44 |
4,079.00 |
LSE |
14:52:50 |
|
162 |
4,079.00 |
LSE |
14:52:50 |
|
213 |
4,084.00 |
LSE |
14:53:29 |
|
60 |
4,084.00 |
LSE |
14:53:30 |
|
126 |
4,083.00 |
LSE |
14:53:30 |
|
93 |
4,085.00 |
LSE |
14:54:20 |
|
146 |
4,085.00 |
LSE |
14:54:20 |
|
376 |
4,089.00 |
LSE |
14:55:07 |
|
565 |
4,096.00 |
LSE |
14:56:31 |
|
78 |
4,093.00 |
LSE |
14:56:46 |
|
195 |
4,093.00 |
LSE |
14:57:03 |
|
56 |
4,092.00 |
LSE |
14:57:54 |
|
15 |
4,092.00 |
LSE |
14:57:54 |
|
585 |
4,092.00 |
LSE |
14:59:11 |
|
123 |
4,091.00 |
LSE |
14:59:16 |
|
474 |
4,094.00 |
LSE |
15:00:37 |
|
191 |
4,092.00 |
LSE |
15:00:38 |
|
19 |
4,093.00 |
LSE |
15:01:10 |
|
211 |
4,093.00 |
LSE |
15:01:10 |
|
69 |
4,091.00 |
LSE |
15:01:22 |
|
76 |
4,091.00 |
LSE |
15:01:38 |
|
92 |
4,089.00 |
LSE |
15:02:01 |
|
176 |
4,088.00 |
LSE |
15:02:19 |
|
20 |
4,088.00 |
LSE |
15:02:29 |
|
228 |
4,090.00 |
LSE |
15:02:39 |
|
91 |
4,096.00 |
LSE |
15:03:44 |
|
15 |
4,096.00 |
LSE |
15:03:44 |
|
426 |
4,096.00 |
LSE |
15:03:44 |
|
77 |
4,095.00 |
LSE |
15:03:54 |
|
90 |
4,095.00 |
LSE |
15:04:04 |
|
59 |
4,098.00 |
LSE |
15:04:49 |
|
152 |
4,098.00 |
LSE |
15:04:49 |
|
332 |
4,101.00 |
LSE |
15:05:36 |
|
198 |
4,098.00 |
LSE |
15:06:07 |
|
90 |
4,097.00 |
LSE |
15:06:13 |
|
95 |
4,095.00 |
LSE |
15:06:37 |
|
109 |
4,097.00 |
LSE |
15:06:53 |
|
83 |
4,097.00 |
LSE |
15:07:11 |
|
83 |
4,097.00 |
LSE |
15:07:29 |
|
358 |
4,101.00 |
LSE |
15:08:26 |
|
105 |
4,101.00 |
LSE |
15:08:39 |
|
80 |
4,101.00 |
LSE |
15:08:39 |
|
109 |
4,101.00 |
LSE |
15:08:46 |
|
171 |
4,101.00 |
LSE |
15:09:21 |
|
224 |
4,106.00 |
LSE |
15:09:53 |
|
87 |
4,107.00 |
LSE |
15:10:05 |
|
87 |
4,106.00 |
LSE |
15:10:18 |
|
72 |
4,105.00 |
LSE |
15:10:55 |
|
274 |
4,109.00 |
LSE |
15:11:24 |
|
124 |
4,109.00 |
LSE |
15:11:24 |
|
94 |
4,105.00 |
LSE |
15:11:34 |
|
80 |
4,103.00 |
LSE |
15:11:58 |
|
101 |
4,103.00 |
LSE |
15:12:02 |
|
73 |
4,100.00 |
LSE |
15:12:11 |
|
87 |
4,101.00 |
LSE |
15:12:27 |
|
72 |
4,101.00 |
LSE |
15:12:31 |
|
73 |
4,101.00 |
LSE |
15:12:45 |
|
72 |
4,101.00 |
LSE |
15:13:01 |
|
87 |
4,100.00 |
LSE |
15:13:04 |
|
79 |
4,098.00 |
LSE |
15:13:26 |
|
95 |
4,097.00 |
LSE |
15:13:36 |
|
79 |
4,095.00 |
LSE |
15:13:41 |
|
83 |
4,096.00 |
LSE |
15:14:50 |
|
604 |
4,099.00 |
LSE |
15:15:17 |
|
289 |
4,100.00 |
LSE |
15:16:04 |
|
98 |
4,099.00 |
LSE |
15:16:17 |
|
85 |
4,098.00 |
LSE |
15:16:26 |
|
154 |
4,099.00 |
LSE |
15:17:03 |
|
246 |
4,099.00 |
LSE |
15:17:03 |
|
180 |
4,101.00 |
LSE |
15:17:31 |
|
775 |
4,102.00 |
LSE |
15:18:07 |
|
47 |
4,101.00 |
LSE |
15:18:29 |
|
56 |
4,101.00 |
LSE |
15:18:29 |
|
214 |
4,101.00 |
LSE |
15:18:29 |
|
230 |
4,100.00 |
LSE |
15:18:42 |
|
143 |
4,100.00 |
LSE |
15:19:05 |
|
242 |
4,099.00 |
LSE |
15:19:24 |
|
385 |
4,099.00 |
LSE |
15:19:45 |
|
197 |
4,098.00 |
LSE |
15:20:35 |
|
315 |
4,099.00 |
LSE |
15:21:25 |
|
29 |
4,100.00 |
LSE |
15:22:30 |
|
694 |
4,100.00 |
LSE |
15:22:35 |
|
134 |
4,101.00 |
LSE |
15:22:59 |
|
119 |
4,101.00 |
LSE |
15:23:05 |
|
923 |
4,100.00 |
LSE |
15:23:18 |
|
162 |
4,100.00 |
LSE |
15:24:48 |
|
229 |
4,100.00 |
LSE |
15:25:13 |
|
267 |
4,098.00 |
LSE |
15:25:51 |
|
86 |
4,098.00 |
LSE |
15:26:02 |
|
76 |
4,097.00 |
LSE |
15:26:24 |
|
77 |
4,095.00 |
LSE |
15:26:36 |
|
316 |
4,096.00 |
LSE |
15:27:15 |
|
18 |
4,096.00 |
LSE |
15:27:15 |
|
133 |
4,095.00 |
LSE |
15:27:20 |
|
200 |
4,094.00 |
LSE |
15:27:51 |
|
258 |
4,094.00 |
LSE |
15:28:08 |
|
210 |
4,094.00 |
LSE |
15:28:34 |
|
95 |
4,093.00 |
LSE |
15:28:42 |
|
100 |
4,099.00 |
LSE |
15:30:46 |
|
100 |
4,099.00 |
LSE |
15:30:46 |
|
160 |
4,099.00 |
LSE |
15:30:46 |
|
100 |
4,099.00 |
LSE |
15:30:46 |
|
537 |
4,099.00 |
LSE |
15:30:50 |
|
397 |
4,098.00 |
LSE |
15:30:54 |
|
102 |
4,098.00 |
LSE |
15:30:54 |
|
84 |
4,098.00 |
LSE |
15:31:24 |
|
314 |
4,100.00 |
LSE |
15:32:01 |
|
120 |
4,097.00 |
LSE |
15:32:23 |
|
111 |
4,095.00 |
LSE |
15:32:27 |
|
204 |
4,095.00 |
LSE |
15:32:48 |
|
21 |
4,096.00 |
LSE |
15:34:09 |
|
589 |
4,096.00 |
LSE |
15:34:14 |
|
269 |
4,096.00 |
LSE |
15:34:58 |
|
212 |
4,092.00 |
LSE |
15:35:04 |
|
86 |
4,092.00 |
LSE |
15:35:09 |
|
4 |
4,092.00 |
LSE |
15:35:09 |
|
29 |
4,092.00 |
LSE |
15:35:10 |
|
117 |
4,096.00 |
LSE |
15:36:12 |
|
524 |
4,096.00 |
LSE |
15:36:12 |
|
277 |
4,096.00 |
LSE |
15:36:22 |
|
29 |
4,096.00 |
LSE |
15:36:22 |
|
237 |
4,095.00 |
LSE |
15:37:06 |
|
364 |
4,094.00 |
LSE |
15:37:24 |
|
101 |
4,093.00 |
LSE |
15:37:54 |
|
144 |
4,093.00 |
LSE |
15:38:04 |
|
76 |
4,093.00 |
LSE |
15:38:43 |
|
55 |
4,092.00 |
LSE |
15:38:46 |
|
55 |
4,092.00 |
LSE |
15:38:46 |
|
174 |
4,092.00 |
LSE |
15:39:00 |
|
109 |
4,090.00 |
LSE |
15:39:19 |
|
95 |
4,090.00 |
LSE |
15:39:19 |
|
102 |
4,088.00 |
LSE |
15:39:27 |
|
484 |
4,091.00 |
LSE |
15:40:09 |
|
130 |
4,091.00 |
LSE |
15:40:43 |
|
327 |
4,092.00 |
LSE |
15:41:11 |
|
101 |
4,092.00 |
LSE |
15:41:46 |
|
282 |
4,091.00 |
LSE |
15:42:35 |
|
15 |
4,091.00 |
LSE |
15:42:35 |
|
146 |
4,095.00 |
LSE |
15:43:12 |
|
161 |
4,095.00 |
LSE |
15:43:12 |
|
53 |
4,095.00 |
LSE |
15:43:41 |
|
150 |
4,095.00 |
LSE |
15:43:41 |
|
38 |
4,095.00 |
LSE |
15:43:41 |
|
279 |
4,094.00 |
LSE |
15:43:51 |
|
103 |
4,093.00 |
LSE |
15:43:56 |
|
102 |
4,094.00 |
LSE |
15:44:38 |
|
117 |
4,093.00 |
LSE |
15:44:57 |
|
216 |
4,093.00 |
LSE |
15:45:02 |
|
238 |
4,092.00 |
LSE |
15:45:38 |
|
342 |
4,092.00 |
LSE |
15:45:39 |
|
228 |
4,093.00 |
LSE |
15:46:05 |
|
85 |
4,094.00 |
LSE |
15:46:13 |
|
86 |
4,095.00 |
LSE |
15:46:21 |
|
66 |
4,094.00 |
LSE |
15:46:36 |
|
95 |
4,093.00 |
LSE |
15:47:19 |
|
29 |
4,093.00 |
LSE |
15:47:19 |
|
363 |
4,093.00 |
LSE |
15:48:20 |
|
757 |
4,093.00 |
LSE |
15:48:49 |
|
644 |
4,096.00 |
LSE |
15:49:30 |
|
65 |
4,099.00 |
LSE |
15:50:07 |
|
95 |
4,099.00 |
LSE |
15:50:07 |
|
274 |
4,098.00 |
LSE |
15:50:42 |
|
94 |
4,097.00 |
LSE |
15:50:48 |
|
142 |
4,096.00 |
LSE |
15:50:57 |
|
150 |
4,100.00 |
LSE |
15:53:52 |
|
125 |
4,100.00 |
LSE |
15:53:52 |
|
96 |
4,100.00 |
LSE |
15:53:52 |
|
516 |
4,100.00 |
LSE |
15:53:52 |
|
150 |
4,100.00 |
LSE |
15:53:53 |
|
951 |
4,099.00 |
LSE |
15:54:06 |
|
18 |
4,099.00 |
LSE |
15:54:06 |
|
117 |
4,099.00 |
LSE |
15:54:06 |
|
759 |
4,099.00 |
LSE |
15:55:48 |
|
303 |
4,100.00 |
LSE |
15:56:33 |
|
65 |
4,101.00 |
LSE |
15:57:30 |
|
1,368 |
4,101.00 |
LSE |
15:57:30 |
|
79 |
4,099.00 |
LSE |
15:58:34 |
|
52 |
4,099.00 |
LSE |
15:58:41 |
|
38 |
4,099.00 |
LSE |
15:58:41 |
|
79 |
4,099.00 |
LSE |
15:58:50 |
|
220 |
4,099.00 |
LSE |
15:59:35 |
|
370 |
4,099.00 |
LSE |
15:59:38 |
|
98 |
4,099.00 |
LSE |
15:59:41 |
|
207 |
4,099.00 |
LSE |
15:59:59 |
|
195 |
4,103.00 |
LSE |
16:00:28 |
|
195 |
4,102.00 |
LSE |
16:00:28 |
|
170 |
4,101.00 |
LSE |
16:00:48 |
|
86 |
4,100.00 |
LSE |
16:00:50 |
|
73 |
4,099.00 |
LSE |
16:01:25 |
|
1,048 |
4,101.00 |
LSE |
16:02:23 |
|
258 |
4,102.00 |
LSE |
16:03:05 |
|
205 |
4,102.00 |
LSE |
16:03:05 |
|
97 |
4,102.00 |
LSE |
16:03:32 |
|
3 |
4,103.00 |
LSE |
16:04:57 |
|
1,114 |
4,103.00 |
LSE |
16:04:57 |
|
145 |
4,105.00 |
LSE |
16:05:53 |
|
270 |
4,104.00 |
LSE |
16:05:58 |
|
101 |
4,104.00 |
LSE |
16:05:58 |
|
543 |
4,104.00 |
LSE |
16:05:58 |
|
9 |
4,105.00 |
LSE |
16:07:20 |
|
98 |
4,105.00 |
LSE |
16:07:20 |
|
170 |
4,106.00 |
LSE |
16:08:21 |
|
500 |
4,106.00 |
LSE |
16:08:21 |
|
178 |
4,106.00 |
LSE |
16:08:23 |
|
140 |
4,106.00 |
LSE |
16:08:27 |
|
825 |
4,105.00 |
LSE |
16:08:57 |
|
527 |
4,106.00 |
LSE |
16:10:02 |
|
167 |
4,106.00 |
LSE |
16:10:02 |
|
435 |
4,109.00 |
LSE |
16:10:20 |
|
732 |
4,113.00 |
LSE |
16:14:19 |
|
1,113 |
4,113.00 |
LSE |
16:14:19 |
|
144 |
4,113.00 |
LSE |
16:14:24 |
|
90 |
4,113.00 |
LSE |
16:14:24 |
|
938 |
4,113.00 |
LSE |
16:14:24 |
|
498 |
4,113.00 |
LSE |
16:15:00 |
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.
