Transaction in Own Shares
British American Tobacco p.l.c.
20 May 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 Merrill Lynch International as part of its buyback programme announced on 18 March 2024:
|
Date of purchase: |
19 May 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
130,580 |
|
Highest price paid per share (pence): |
3,239.00p |
|
Lowest price paid per share (pence): |
3,164.00p |
|
Volume weighted average price paid per share (pence): |
3,213.5702p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,198,506,581 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,006,365 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 Merrill Lynch International on 19 May 2025 is set out below.
Enquiries:
Investor Relations
Victoria Buxton: +44 (0)20 7845 2012 | 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 |
19/05/2025 |
130,580 |
3,213.5702p |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
19/05/2025 |
0 |
0.0000p |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
19/05/2025 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
|
Number of shares purchased |
Transaction price |
Market |
Time of transaction |
|
30 |
3,182.00 |
LSE |
08:00:26 |
|
30 |
3,182.00 |
LSE |
08:00:26 |
|
30 |
3,182.00 |
LSE |
08:00:28 |
|
31 |
3,182.00 |
LSE |
08:00:28 |
|
32 |
3,182.00 |
LSE |
08:00:28 |
|
29 |
3,179.00 |
LSE |
08:00:29 |
|
30 |
3,179.00 |
LSE |
08:00:29 |
|
30 |
3,179.00 |
LSE |
08:00:29 |
|
32 |
3,179.00 |
LSE |
08:00:29 |
|
34 |
3,179.00 |
LSE |
08:00:29 |
|
891 |
3,179.00 |
LSE |
08:00:29 |
|
17 |
3,177.00 |
LSE |
08:01:59 |
|
19 |
3,177.00 |
LSE |
08:01:59 |
|
19 |
3,177.00 |
LSE |
08:01:59 |
|
19 |
3,177.00 |
LSE |
08:01:59 |
|
22 |
3,177.00 |
LSE |
08:01:59 |
|
4,539 |
3,177.00 |
LSE |
08:01:59 |
|
11 |
3,175.00 |
LSE |
08:02:00 |
|
2,290 |
3,174.00 |
LSE |
08:02:06 |
|
4 |
3,172.00 |
LSE |
08:02:08 |
|
5 |
3,172.00 |
LSE |
08:02:08 |
|
15 |
3,172.00 |
LSE |
08:02:08 |
|
136 |
3,172.00 |
LSE |
08:02:08 |
|
3 |
3,171.00 |
LSE |
08:02:33 |
|
4 |
3,171.00 |
LSE |
08:02:33 |
|
5 |
3,171.00 |
LSE |
08:02:33 |
|
10 |
3,170.00 |
LSE |
08:02:35 |
|
136 |
3,170.00 |
LSE |
08:02:35 |
|
4 |
3,176.00 |
LSE |
08:03:55 |
|
5 |
3,175.00 |
LSE |
08:03:56 |
|
5 |
3,175.00 |
LSE |
08:03:56 |
|
5 |
3,175.00 |
LSE |
08:03:56 |
|
6 |
3,175.00 |
LSE |
08:03:56 |
|
100 |
3,173.00 |
LSE |
08:03:58 |
|
298 |
3,173.00 |
LSE |
08:03:58 |
|
3 |
3,174.00 |
LSE |
08:06:49 |
|
3 |
3,174.00 |
LSE |
08:06:49 |
|
5 |
3,174.00 |
LSE |
08:06:49 |
|
5 |
3,174.00 |
LSE |
08:06:49 |
|
57 |
3,171.00 |
LSE |
08:07:19 |
|
82 |
3,171.00 |
LSE |
08:07:19 |
|
135 |
3,170.00 |
LSE |
08:07:28 |
|
277 |
3,170.00 |
LSE |
08:07:28 |
|
4 |
3,171.00 |
LSE |
08:08:01 |
|
3 |
3,167.00 |
LSE |
08:09:03 |
|
3 |
3,167.00 |
LSE |
08:09:03 |
|
211 |
3,167.00 |
LSE |
08:09:03 |
|
110 |
3,166.00 |
LSE |
08:09:09 |
|
105 |
3,164.00 |
LSE |
08:09:49 |
|
5 |
3,167.00 |
LSE |
08:10:44 |
|
4 |
3,166.00 |
LSE |
08:11:01 |
|
5 |
3,166.00 |
LSE |
08:11:01 |
|
5 |
3,166.00 |
LSE |
08:11:01 |
|
4 |
3,169.00 |
LSE |
08:14:11 |
|
5 |
3,171.00 |
LSE |
08:15:44 |
|
252 |
3,171.00 |
LSE |
08:15:44 |
|
3 |
3,169.00 |
LSE |
08:16:27 |
|
189 |
3,169.00 |
LSE |
08:16:27 |
|
114 |
3,170.00 |
LSE |
08:17:18 |
|
140 |
3,172.00 |
LSE |
08:17:18 |
|
3 |
3,173.00 |
LSE |
08:17:32 |
|
7 |
3,173.00 |
LSE |
08:17:32 |
|
355 |
3,173.00 |
LSE |
08:17:32 |
|
3 |
3,187.00 |
LSE |
08:20:35 |
|
3 |
3,187.00 |
LSE |
08:20:35 |
|
3 |
3,190.00 |
LSE |
08:20:35 |
|
4 |
3,189.00 |
LSE |
08:20:35 |
|
5 |
3,188.00 |
LSE |
08:20:35 |
|
5 |
3,189.00 |
LSE |
08:20:35 |
|
7 |
3,187.00 |
LSE |
08:20:35 |
|
102 |
3,189.00 |
LSE |
08:20:35 |
|
119 |
3,187.00 |
LSE |
08:20:35 |
|
155 |
3,187.00 |
LSE |
08:20:35 |
|
207 |
3,189.00 |
LSE |
08:20:35 |
|
3 |
3,184.00 |
LSE |
08:21:00 |
|
3 |
3,185.00 |
LSE |
08:21:00 |
|
3 |
3,185.00 |
LSE |
08:21:00 |
|
4 |
3,184.00 |
LSE |
08:21:00 |
|
4 |
3,185.00 |
LSE |
08:21:00 |
|
5 |
3,184.00 |
LSE |
08:21:00 |
|
7 |
3,184.00 |
LSE |
08:21:00 |
|
240 |
3,184.00 |
LSE |
08:21:00 |
|
4 |
3,184.00 |
LSE |
08:22:34 |
|
72 |
3,185.00 |
LSE |
08:22:34 |
|
97 |
3,183.00 |
LSE |
08:26:27 |
|
4 |
3,182.00 |
LSE |
08:27:56 |
|
5 |
3,182.00 |
LSE |
08:27:56 |
|
5 |
3,182.00 |
LSE |
08:27:56 |
|
8 |
3,182.00 |
LSE |
08:27:56 |
|
88 |
3,182.00 |
LSE |
08:27:56 |
|
4 |
3,181.00 |
LSE |
08:28:29 |
|
5 |
3,180.00 |
LSE |
08:30:22 |
|
5 |
3,180.00 |
LSE |
08:30:22 |
|
273 |
3,180.00 |
LSE |
08:30:22 |
|
97 |
3,179.00 |
LSE |
08:37:25 |
|
3 |
3,178.00 |
LSE |
08:38:58 |
|
3 |
3,178.00 |
LSE |
08:38:58 |
|
3 |
3,178.00 |
LSE |
08:38:58 |
|
4 |
3,178.00 |
LSE |
08:38:58 |
|
147 |
3,177.00 |
LSE |
08:39:19 |
|
4 |
3,176.00 |
LSE |
08:41:08 |
|
112 |
3,176.00 |
LSE |
08:41:08 |
|
315 |
3,176.00 |
LSE |
08:41:08 |
|
4 |
3,179.00 |
LSE |
08:45:15 |
|
5 |
3,179.00 |
LSE |
08:45:15 |
|
5 |
3,177.00 |
LSE |
08:46:08 |
|
100 |
3,177.00 |
LSE |
08:46:08 |
|
5 |
3,176.00 |
LSE |
08:46:17 |
|
4 |
3,174.00 |
LSE |
08:48:52 |
|
63 |
3,174.00 |
LSE |
08:48:52 |
|
172 |
3,174.00 |
LSE |
08:48:52 |
|
3 |
3,178.00 |
LSE |
09:00:16 |
|
3 |
3,178.00 |
LSE |
09:00:16 |
|
4 |
3,178.00 |
LSE |
09:00:16 |
|
4 |
3,178.00 |
LSE |
09:00:16 |
|
95 |
3,178.00 |
LSE |
09:00:16 |
|
3 |
3,180.00 |
LSE |
09:12:29 |
|
3 |
3,180.00 |
LSE |
09:12:29 |
|
3 |
3,180.00 |
LSE |
09:12:29 |
|
4 |
3,184.00 |
LSE |
09:23:55 |
|
5 |
3,184.00 |
LSE |
09:23:55 |
|
6 |
3,184.00 |
LSE |
09:23:55 |
|
108 |
3,184.00 |
LSE |
09:23:55 |
|
321 |
3,184.00 |
LSE |
09:23:55 |
|
3 |
3,183.00 |
LSE |
09:23:56 |
|
277 |
3,183.00 |
LSE |
09:23:56 |
|
3 |
3,183.00 |
LSE |
09:37:51 |
|
3 |
3,183.00 |
LSE |
09:37:51 |
|
3 |
3,183.00 |
LSE |
09:37:51 |
|
4 |
3,183.00 |
LSE |
09:37:51 |
|
162 |
3,183.00 |
LSE |
09:37:51 |
|
3 |
3,182.00 |
LSE |
09:42:22 |
|
6 |
3,182.00 |
LSE |
09:42:22 |
|
7 |
3,182.00 |
LSE |
09:42:22 |
|
3 |
3,184.00 |
LSE |
09:47:11 |
|
186 |
3,184.00 |
LSE |
09:47:11 |
|
392 |
3,184.00 |
LSE |
09:47:11 |
|
3 |
3,183.00 |
LSE |
09:52:53 |
|
4 |
3,183.00 |
LSE |
09:52:53 |
|
5 |
3,183.00 |
LSE |
09:52:53 |
|
101 |
3,182.00 |
LSE |
09:53:30 |
|
500 |
3,182.00 |
LSE |
09:53:30 |
|
4 |
3,180.00 |
LSE |
09:54:13 |
|
4 |
3,180.00 |
LSE |
09:54:13 |
|
7 |
3,181.00 |
LSE |
09:54:13 |
|
7 |
3,181.00 |
LSE |
09:54:13 |
|
8 |
3,181.00 |
LSE |
09:54:13 |
|
8 |
3,181.00 |
LSE |
09:54:13 |
|
9 |
3,180.00 |
LSE |
09:54:13 |
|
12 |
3,181.00 |
LSE |
09:54:13 |
|
871 |
3,181.00 |
LSE |
09:54:13 |
|
3 |
3,183.00 |
LSE |
10:01:57 |
|
3 |
3,183.00 |
LSE |
10:01:57 |
|
391 |
3,183.00 |
LSE |
10:01:57 |
|
4 |
3,181.00 |
LSE |
10:04:07 |
|
4 |
3,181.00 |
LSE |
10:04:07 |
|
6 |
3,181.00 |
LSE |
10:04:07 |
|
7 |
3,181.00 |
LSE |
10:04:07 |
|
8 |
3,181.00 |
LSE |
10:04:07 |
|
572 |
3,181.00 |
LSE |
10:04:07 |
|
3 |
3,179.00 |
LSE |
10:05:44 |
|
3 |
3,179.00 |
LSE |
10:05:44 |
|
3 |
3,179.00 |
LSE |
10:05:44 |
|
3 |
3,179.00 |
LSE |
10:05:44 |
|
4 |
3,179.00 |
LSE |
10:05:44 |
|
947 |
3,179.00 |
LSE |
10:05:44 |
|
6 |
3,178.00 |
LSE |
10:06:54 |
|
7 |
3,178.00 |
LSE |
10:06:54 |
|
7 |
3,178.00 |
LSE |
10:06:54 |
|
8 |
3,178.00 |
LSE |
10:06:54 |
|
10 |
3,178.00 |
LSE |
10:06:54 |
|
4 |
3,177.00 |
LSE |
10:08:32 |
|
4 |
3,177.00 |
LSE |
10:08:32 |
|
5 |
3,177.00 |
LSE |
10:08:32 |
|
5 |
3,177.00 |
LSE |
10:08:32 |
|
5 |
3,177.00 |
LSE |
10:08:32 |
|
77 |
3,177.00 |
LSE |
10:08:32 |
|
4 |
3,176.00 |
LSE |
10:11:24 |
|
5 |
3,176.00 |
LSE |
10:11:24 |
|
4 |
3,176.00 |
LSE |
10:12:10 |
|
5 |
3,175.00 |
LSE |
10:12:59 |
|
5 |
3,175.00 |
LSE |
10:12:59 |
|
152 |
3,175.00 |
LSE |
10:12:59 |
|
3 |
3,174.00 |
LSE |
10:19:11 |
|
3 |
3,174.00 |
LSE |
10:19:11 |
|
3 |
3,174.00 |
LSE |
10:19:11 |
|
5 |
3,174.00 |
LSE |
10:19:11 |
|
5 |
3,174.00 |
LSE |
10:19:11 |
|
118 |
3,174.00 |
LSE |
10:19:11 |
|
3 |
3,179.00 |
LSE |
10:37:53 |
|
4 |
3,182.00 |
LSE |
10:49:34 |
|
1,106 |
3,186.00 |
LSE |
11:01:30 |
|
3 |
3,185.00 |
LSE |
11:02:31 |
|
200 |
3,185.00 |
LSE |
11:02:31 |
|
5 |
3,184.00 |
LSE |
11:04:40 |
|
5 |
3,184.00 |
LSE |
11:04:40 |
|
5 |
3,184.00 |
LSE |
11:04:40 |
|
7 |
3,183.00 |
LSE |
11:09:52 |
|
9 |
3,183.00 |
LSE |
11:09:52 |
|
1,013 |
3,183.00 |
LSE |
11:09:52 |
|
6 |
3,182.00 |
LSE |
11:14:51 |
|
6 |
3,182.00 |
LSE |
11:14:51 |
|
10 |
3,182.00 |
LSE |
11:14:51 |
|
4 |
3,181.00 |
LSE |
11:15:00 |
|
6 |
3,180.00 |
LSE |
11:15:00 |
|
6 |
3,181.00 |
LSE |
11:15:00 |
|
9 |
3,181.00 |
LSE |
11:15:00 |
|
11 |
3,180.00 |
LSE |
11:15:00 |
|
14 |
3,181.00 |
LSE |
11:15:00 |
|
17 |
3,180.00 |
LSE |
11:15:00 |
|
1,451 |
3,181.00 |
LSE |
11:15:00 |
|
4 |
3,188.00 |
LSE |
11:28:16 |
|
114 |
3,188.00 |
LSE |
11:28:16 |
|
5 |
3,187.00 |
LSE |
11:31:48 |
|
6 |
3,186.00 |
LSE |
11:32:00 |
|
7 |
3,186.00 |
LSE |
11:32:00 |
|
8 |
3,186.00 |
LSE |
11:32:00 |
|
10 |
3,186.00 |
LSE |
11:32:00 |
|
710 |
3,186.00 |
LSE |
11:32:00 |
|
3 |
3,185.00 |
LSE |
11:32:34 |
|
4 |
3,185.00 |
LSE |
11:32:34 |
|
9 |
3,185.00 |
LSE |
11:32:34 |
|
15 |
3,190.00 |
LSE |
11:45:50 |
|
14 |
3,195.00 |
LSE |
11:53:09 |
|
16 |
3,195.00 |
LSE |
11:53:09 |
|
17 |
3,197.00 |
LSE |
11:53:09 |
|
1,142 |
3,195.00 |
LSE |
11:53:09 |
|
1,621 |
3,197.00 |
LSE |
11:53:09 |
|
5 |
3,192.00 |
LSE |
11:54:00 |
|
9 |
3,192.00 |
LSE |
11:54:00 |
|
10 |
3,192.00 |
LSE |
11:54:00 |
|
248 |
3,192.00 |
LSE |
11:54:00 |
|
489 |
3,192.00 |
LSE |
11:54:00 |
|
614 |
3,191.00 |
LSE |
11:54:35 |
|
16 |
3,192.00 |
LSE |
12:01:31 |
|
3 |
3,194.00 |
LSE |
12:12:42 |
|
5 |
3,194.00 |
LSE |
12:12:42 |
|
16 |
3,195.00 |
LSE |
12:12:42 |
|
16 |
3,195.00 |
LSE |
12:12:42 |
|
14 |
3,198.00 |
LSE |
12:25:55 |
|
16 |
3,198.00 |
LSE |
12:25:55 |
|
17 |
3,198.00 |
LSE |
12:25:55 |
|
5 |
3,200.00 |
LSE |
12:26:17 |
|
6 |
3,200.00 |
LSE |
12:26:17 |
|
670 |
3,200.00 |
LSE |
12:26:17 |
|
4 |
3,198.00 |
LSE |
12:33:29 |
|
8 |
3,198.00 |
LSE |
12:33:29 |
|
91 |
3,198.00 |
LSE |
12:33:29 |
|
4 |
3,202.00 |
LSE |
12:39:04 |
|
6 |
3,202.00 |
LSE |
12:39:04 |
|
291 |
3,202.00 |
LSE |
12:39:04 |
|
4 |
3,201.00 |
LSE |
12:43:11 |
|
7 |
3,200.00 |
LSE |
12:45:25 |
|
9 |
3,200.00 |
LSE |
12:45:25 |
|
12 |
3,200.00 |
LSE |
12:45:25 |
|
944 |
3,200.00 |
LSE |
12:45:25 |
|
4 |
3,199.00 |
LSE |
12:46:27 |
|
6 |
3,199.00 |
LSE |
12:46:27 |
|
16 |
3,205.00 |
LSE |
12:58:22 |
|
227 |
3,205.00 |
LSE |
12:58:22 |
|
1,476 |
3,205.00 |
LSE |
12:58:22 |
|
16 |
3,204.00 |
LSE |
12:59:57 |
|
15 |
3,209.00 |
LSE |
13:03:06 |
|
14 |
3,208.00 |
LSE |
13:03:15 |
|
110 |
3,208.00 |
LSE |
13:03:15 |
|
15 |
3,210.00 |
LSE |
13:03:55 |
|
414 |
3,211.00 |
LSE |
13:03:55 |
|
4 |
3,211.00 |
LSE |
13:05:41 |
|
2 |
3,209.00 |
LSE |
13:07:11 |
|
5 |
3,209.00 |
LSE |
13:07:11 |
|
5 |
3,209.00 |
LSE |
13:07:11 |
|
9 |
3,209.00 |
LSE |
13:07:11 |
|
11 |
3,209.00 |
LSE |
13:07:11 |
|
1,095 |
3,209.00 |
LSE |
13:07:11 |
|
6 |
3,208.00 |
LSE |
13:08:57 |
|
8 |
3,208.00 |
LSE |
13:08:57 |
|
15 |
3,210.00 |
LSE |
13:12:54 |
|
14 |
3,212.00 |
LSE |
13:15:41 |
|
365 |
3,210.00 |
LSE |
13:17:49 |
|
4 |
3,209.00 |
LSE |
13:18:27 |
|
4 |
3,209.00 |
LSE |
13:18:27 |
|
6 |
3,209.00 |
LSE |
13:18:27 |
|
192 |
3,209.00 |
LSE |
13:18:27 |
|
288 |
3,209.00 |
LSE |
13:18:27 |
|
4 |
3,208.00 |
LSE |
13:18:46 |
|
5 |
3,207.00 |
LSE |
13:22:18 |
|
9 |
3,207.00 |
LSE |
13:22:18 |
|
12 |
3,207.00 |
LSE |
13:22:18 |
|
2,074 |
3,207.00 |
LSE |
13:22:18 |
|
11 |
3,206.00 |
LSE |
13:22:22 |
|
16 |
3,206.00 |
LSE |
13:22:22 |
|
17 |
3,206.00 |
LSE |
13:22:22 |
|
21 |
3,206.00 |
LSE |
13:22:22 |
|
987 |
3,206.00 |
LSE |
13:22:22 |
|
3 |
3,204.00 |
LSE |
13:29:52 |
|
3 |
3,204.00 |
LSE |
13:29:52 |
|
6 |
3,204.00 |
LSE |
13:29:52 |
|
7 |
3,204.00 |
LSE |
13:29:52 |
|
190 |
3,204.00 |
LSE |
13:29:52 |
|
4 |
3,204.00 |
LSE |
13:30:49 |
|
3 |
3,203.00 |
LSE |
13:31:20 |
|
4 |
3,208.00 |
LSE |
13:40:53 |
|
447 |
3,208.00 |
LSE |
13:40:53 |
|
3 |
3,206.00 |
LSE |
13:42:16 |
|
4 |
3,206.00 |
LSE |
13:42:16 |
|
4 |
3,206.00 |
LSE |
13:42:16 |
|
4 |
3,206.00 |
LSE |
13:42:16 |
|
8 |
3,206.00 |
LSE |
13:42:16 |
|
452 |
3,206.00 |
LSE |
13:42:16 |
|
3 |
3,204.00 |
LSE |
13:43:59 |
|
3 |
3,204.00 |
LSE |
13:43:59 |
|
3 |
3,204.00 |
LSE |
13:43:59 |
|
3 |
3,204.00 |
LSE |
13:43:59 |
|
526 |
3,204.00 |
LSE |
13:43:59 |
|
4 |
3,203.00 |
LSE |
13:44:24 |
|
5 |
3,203.00 |
LSE |
13:44:24 |
|
6 |
3,203.00 |
LSE |
13:44:24 |
|
6 |
3,203.00 |
LSE |
13:44:24 |
|
23 |
3,203.00 |
LSE |
13:44:24 |
|
205 |
3,203.00 |
LSE |
13:44:24 |
|
5 |
3,201.00 |
LSE |
13:45:40 |
|
5 |
3,201.00 |
LSE |
13:47:25 |
|
5 |
3,200.00 |
LSE |
13:47:41 |
|
85 |
3,200.00 |
LSE |
13:47:41 |
|
3 |
3,205.00 |
LSE |
13:55:36 |
|
3 |
3,205.00 |
LSE |
13:55:36 |
|
5 |
3,205.00 |
LSE |
13:55:36 |
|
3 |
3,205.00 |
LSE |
14:04:12 |
|
3 |
3,203.00 |
LSE |
14:05:54 |
|
4 |
3,203.00 |
LSE |
14:05:54 |
|
4 |
3,203.00 |
LSE |
14:05:54 |
|
5 |
3,203.00 |
LSE |
14:05:54 |
|
533 |
3,203.00 |
LSE |
14:05:54 |
|
405 |
3,210.00 |
LSE |
14:19:17 |
|
1,105 |
3,210.00 |
LSE |
14:19:17 |
|
15 |
3,210.00 |
LSE |
14:19:22 |
|
15 |
3,210.00 |
LSE |
14:19:22 |
|
13 |
3,213.00 |
LSE |
14:20:42 |
|
14 |
3,213.00 |
LSE |
14:27:59 |
|
15 |
3,213.00 |
LSE |
14:27:59 |
|
5 |
3,212.00 |
LSE |
14:28:00 |
|
6 |
3,212.00 |
LSE |
14:28:00 |
|
290 |
3,212.00 |
LSE |
14:28:00 |
|
301 |
3,212.00 |
LSE |
14:28:00 |
|
491 |
3,213.00 |
LSE |
14:28:19 |
|
1,027 |
3,213.00 |
LSE |
14:28:19 |
|
4 |
3,211.00 |
LSE |
14:30:00 |
|
7 |
3,211.00 |
LSE |
14:30:00 |
|
6 |
3,210.00 |
LSE |
14:30:01 |
|
7 |
3,210.00 |
LSE |
14:30:01 |
|
7 |
3,210.00 |
LSE |
14:30:01 |
|
66 |
3,210.00 |
LSE |
14:30:01 |
|
115 |
3,210.00 |
LSE |
14:30:01 |
|
666 |
3,210.00 |
LSE |
14:30:01 |
|
15 |
3,212.00 |
LSE |
14:30:30 |
|
13 |
3,212.00 |
LSE |
14:30:44 |
|
17 |
3,212.00 |
LSE |
14:30:44 |
|
16 |
3,211.00 |
LSE |
14:31:08 |
|
15 |
3,211.00 |
LSE |
14:31:20 |
|
787 |
3,211.00 |
LSE |
14:31:20 |
|
16 |
3,213.00 |
LSE |
14:31:48 |
|
18 |
3,213.00 |
LSE |
14:31:48 |
|
650 |
3,216.00 |
LSE |
14:32:21 |
|
186 |
3,216.00 |
LSE |
14:32:26 |
|
1,318 |
3,216.00 |
LSE |
14:32:26 |
|
3 |
3,214.00 |
LSE |
14:32:33 |
|
14 |
3,215.00 |
LSE |
14:32:33 |
|
749 |
3,214.00 |
LSE |
14:32:33 |
|
7 |
3,217.00 |
LSE |
14:33:23 |
|
9 |
3,217.00 |
LSE |
14:33:23 |
|
16 |
3,218.00 |
LSE |
14:33:23 |
|
16 |
3,218.00 |
LSE |
14:34:50 |
|
16 |
3,216.00 |
LSE |
14:35:35 |
|
953 |
3,216.00 |
LSE |
14:36:11 |
|
5 |
3,215.00 |
LSE |
14:36:45 |
|
11 |
3,215.00 |
LSE |
14:36:45 |
|
12 |
3,215.00 |
LSE |
14:36:45 |
|
16 |
3,215.00 |
LSE |
14:36:45 |
|
484 |
3,215.00 |
LSE |
14:36:45 |
|
18 |
3,219.00 |
LSE |
14:37:41 |
|
6 |
3,218.00 |
LSE |
14:37:53 |
|
15 |
3,218.00 |
LSE |
14:37:53 |
|
16 |
3,218.00 |
LSE |
14:37:53 |
|
505 |
3,218.00 |
LSE |
14:37:53 |
|
1,089 |
3,218.00 |
LSE |
14:37:53 |
|
1 |
3,216.00 |
LSE |
14:38:16 |
|
12 |
3,216.00 |
LSE |
14:38:16 |
|
15 |
3,216.00 |
LSE |
14:38:16 |
|
1,537 |
3,216.00 |
LSE |
14:38:16 |
|
26 |
3,214.00 |
LSE |
14:38:59 |
|
5 |
3,213.00 |
LSE |
14:39:00 |
|
5 |
3,213.00 |
LSE |
14:39:00 |
|
13 |
3,213.00 |
LSE |
14:39:00 |
|
19 |
3,212.00 |
LSE |
14:39:00 |
|
19 |
3,213.00 |
LSE |
14:39:00 |
|
76 |
3,212.00 |
LSE |
14:39:00 |
|
845 |
3,213.00 |
LSE |
14:39:00 |
|
3 |
3,213.00 |
LSE |
14:40:40 |
|
1,529 |
3,220.00 |
LSE |
14:44:47 |
|
4 |
3,219.00 |
LSE |
14:44:52 |
|
13 |
3,219.00 |
LSE |
14:45:30 |
|
16 |
3,219.00 |
LSE |
14:45:30 |
|
509 |
3,218.00 |
LSE |
14:45:30 |
|
15 |
3,218.00 |
LSE |
14:46:00 |
|
15 |
3,219.00 |
LSE |
14:46:34 |
|
14 |
3,218.00 |
LSE |
14:47:37 |
|
5 |
3,217.00 |
LSE |
14:47:52 |
|
12 |
3,217.00 |
LSE |
14:47:52 |
|
13 |
3,217.00 |
LSE |
14:47:52 |
|
14 |
3,217.00 |
LSE |
14:48:59 |
|
15 |
3,218.00 |
LSE |
14:49:19 |
|
1,249 |
3,218.00 |
LSE |
14:49:19 |
|
8 |
3,221.00 |
LSE |
14:50:50 |
|
16 |
3,221.00 |
LSE |
14:50:50 |
|
1,592 |
3,221.00 |
LSE |
14:50:50 |
|
15 |
3,221.00 |
LSE |
14:51:02 |
|
14 |
3,224.00 |
LSE |
14:55:04 |
|
19 |
3,224.00 |
LSE |
14:55:04 |
|
15 |
3,224.00 |
LSE |
14:57:00 |
|
14 |
3,223.00 |
LSE |
14:57:12 |
|
1,535 |
3,223.00 |
LSE |
14:57:12 |
|
14 |
3,224.00 |
LSE |
14:58:45 |
|
17 |
3,224.00 |
LSE |
14:58:45 |
|
421 |
3,224.00 |
LSE |
14:58:45 |
|
1,229 |
3,224.00 |
LSE |
14:58:45 |
|
14 |
3,226.00 |
LSE |
15:00:34 |
|
16 |
3,226.00 |
LSE |
15:00:34 |
|
1,116 |
3,226.00 |
LSE |
15:00:34 |
|
826 |
3,226.00 |
LSE |
15:02:02 |
|
3 |
3,225.00 |
LSE |
15:02:46 |
|
6 |
3,225.00 |
LSE |
15:02:46 |
|
14 |
3,225.00 |
LSE |
15:02:46 |
|
1,010 |
3,226.00 |
LSE |
15:03:21 |
|
15 |
3,226.00 |
LSE |
15:03:55 |
|
18 |
3,227.00 |
LSE |
15:04:18 |
|
19 |
3,227.00 |
LSE |
15:04:18 |
|
1,521 |
3,228.00 |
LSE |
15:05:01 |
|
14 |
3,227.00 |
LSE |
15:06:17 |
|
15 |
3,228.00 |
LSE |
15:07:00 |
|
208 |
3,228.00 |
LSE |
15:07:43 |
|
1,333 |
3,228.00 |
LSE |
15:07:43 |
|
14 |
3,228.00 |
LSE |
15:08:14 |
|
15 |
3,227.00 |
LSE |
15:08:15 |
|
14 |
3,228.00 |
LSE |
15:09:52 |
|
14 |
3,228.00 |
LSE |
15:10:15 |
|
16 |
3,228.00 |
LSE |
15:11:00 |
|
1,616 |
3,228.00 |
LSE |
15:11:33 |
|
13 |
3,229.00 |
LSE |
15:12:47 |
|
14 |
3,229.00 |
LSE |
15:12:47 |
|
13 |
3,232.00 |
LSE |
15:14:39 |
|
9 |
3,231.00 |
LSE |
15:15:56 |
|
15 |
3,231.00 |
LSE |
15:15:56 |
|
16 |
3,231.00 |
LSE |
15:15:56 |
|
1,604 |
3,231.00 |
LSE |
15:15:56 |
|
14 |
3,231.00 |
LSE |
15:18:51 |
|
15 |
3,231.00 |
LSE |
15:18:51 |
|
15 |
3,231.00 |
LSE |
15:19:37 |
|
14 |
3,234.00 |
LSE |
15:21:56 |
|
14 |
3,234.00 |
LSE |
15:21:56 |
|
217 |
3,233.00 |
LSE |
15:22:19 |
|
16 |
3,234.00 |
LSE |
15:22:24 |
|
4 |
3,233.00 |
LSE |
15:22:38 |
|
1,928 |
3,233.00 |
LSE |
15:22:38 |
|
16 |
3,236.00 |
LSE |
15:24:22 |
|
15 |
3,238.00 |
LSE |
15:25:43 |
|
13 |
3,238.00 |
LSE |
15:25:52 |
|
2,183 |
3,237.00 |
LSE |
15:26:11 |
|
309 |
3,237.00 |
LSE |
15:26:41 |
|
18 |
3,238.00 |
LSE |
15:27:27 |
|
15 |
3,239.00 |
LSE |
15:29:55 |
|
18 |
3,239.00 |
LSE |
15:29:55 |
|
20 |
3,239.00 |
LSE |
15:29:55 |
|
2,253 |
3,239.00 |
LSE |
15:29:55 |
|
15 |
3,239.00 |
LSE |
15:30:00 |
|
1,870 |
3,239.00 |
LSE |
15:30:00 |
|
14 |
3,237.00 |
LSE |
15:30:04 |
|
15 |
3,237.00 |
LSE |
15:30:04 |
|
1,477 |
3,237.00 |
LSE |
15:30:04 |
|
3 |
3,236.00 |
LSE |
15:30:14 |
|
6 |
3,236.00 |
LSE |
15:30:14 |
|
11 |
3,236.00 |
LSE |
15:30:14 |
|
11 |
3,235.00 |
LSE |
15:31:04 |
|
1,268 |
3,235.00 |
LSE |
15:31:04 |
|
9 |
3,234.00 |
LSE |
15:31:08 |
|
5 |
3,233.00 |
LSE |
15:31:18 |
|
9 |
3,233.00 |
LSE |
15:31:18 |
|
479 |
3,233.00 |
LSE |
15:31:18 |
|
4 |
3,232.00 |
LSE |
15:33:32 |
|
4 |
3,232.00 |
LSE |
15:33:32 |
|
8 |
3,232.00 |
LSE |
15:33:32 |
|
673 |
3,231.00 |
LSE |
15:33:44 |
|
3 |
3,230.00 |
LSE |
15:33:49 |
|
9 |
3,230.00 |
LSE |
15:33:49 |
|
6 |
3,229.00 |
LSE |
15:34:01 |
|
9 |
3,229.00 |
LSE |
15:34:01 |
|
734 |
3,229.00 |
LSE |
15:34:01 |
|
7 |
3,228.00 |
LSE |
15:34:07 |
|
6 |
3,227.00 |
LSE |
15:35:33 |
|
13 |
3,227.00 |
LSE |
15:35:33 |
|
433 |
3,227.00 |
LSE |
15:35:33 |
|
3 |
3,225.00 |
LSE |
15:36:00 |
|
9 |
3,225.00 |
LSE |
15:36:00 |
|
477 |
3,225.00 |
LSE |
15:36:00 |
|
3 |
3,226.00 |
LSE |
15:38:52 |
|
14 |
3,231.00 |
LSE |
15:39:54 |
|
3 |
3,232.00 |
LSE |
15:41:14 |
|
15 |
3,233.00 |
LSE |
15:41:15 |
|
1,601 |
3,233.00 |
LSE |
15:41:15 |
|
16 |
3,233.00 |
LSE |
15:42:45 |
|
15 |
3,232.00 |
LSE |
15:43:00 |
|
15 |
3,233.00 |
LSE |
15:43:46 |
|
14 |
3,234.00 |
LSE |
15:44:58 |
|
15 |
3,234.00 |
LSE |
15:44:58 |
|
1,822 |
3,233.00 |
LSE |
15:45:00 |
|
14 |
3,233.00 |
LSE |
15:46:15 |
|
18 |
3,234.00 |
LSE |
15:47:30 |
|
18 |
3,234.00 |
LSE |
15:47:30 |
|
1,893 |
3,234.00 |
LSE |
15:47:30 |
|
14 |
3,233.00 |
LSE |
15:48:59 |
|
14 |
3,232.00 |
LSE |
15:49:11 |
|
14 |
3,232.00 |
LSE |
15:49:11 |
|
16 |
3,232.00 |
LSE |
15:49:11 |
|
844 |
3,232.00 |
LSE |
15:49:11 |
|
7 |
3,230.00 |
LSE |
15:49:17 |
|
11 |
3,230.00 |
LSE |
15:49:17 |
|
14 |
3,230.00 |
LSE |
15:49:17 |
|
729 |
3,230.00 |
LSE |
15:49:17 |
|
887 |
3,230.00 |
LSE |
15:49:17 |
|
9 |
3,228.00 |
LSE |
15:50:14 |
|
152 |
3,229.00 |
LSE |
15:50:14 |
|
483 |
3,229.00 |
LSE |
15:50:14 |
|
515 |
3,228.00 |
LSE |
15:50:14 |
|
7 |
3,227.00 |
LSE |
15:51:20 |
|
8 |
3,227.00 |
LSE |
15:51:20 |
|
10 |
3,227.00 |
LSE |
15:51:20 |
|
1,198 |
3,226.00 |
LSE |
15:51:44 |
|
13 |
3,227.00 |
LSE |
15:53:07 |
|
14 |
3,227.00 |
LSE |
15:53:07 |
|
4 |
3,225.00 |
LSE |
15:53:57 |
|
502 |
3,225.00 |
LSE |
15:53:57 |
|
11 |
3,224.00 |
LSE |
15:54:26 |
|
11 |
3,224.00 |
LSE |
15:54:26 |
|
4 |
3,223.00 |
LSE |
15:55:46 |
|
6 |
3,223.00 |
LSE |
15:55:46 |
|
8 |
3,223.00 |
LSE |
15:55:46 |
|
1,185 |
3,223.00 |
LSE |
15:55:46 |
|
15 |
3,226.00 |
LSE |
15:56:59 |
|
4 |
3,226.00 |
LSE |
15:57:40 |
|
4 |
3,226.00 |
LSE |
15:57:40 |
|
751 |
3,226.00 |
LSE |
15:58:27 |
|
769 |
3,226.00 |
LSE |
15:58:27 |
|
14 |
3,226.00 |
LSE |
15:59:10 |
|
15 |
3,226.00 |
LSE |
15:59:10 |
|
16 |
3,227.00 |
LSE |
15:59:23 |
|
1,516 |
3,226.00 |
LSE |
16:00:13 |
|
3 |
3,227.00 |
LSE |
16:01:36 |
|
13 |
3,227.00 |
LSE |
16:01:36 |
|
13 |
3,226.00 |
LSE |
16:02:14 |
|
17 |
3,226.00 |
LSE |
16:02:14 |
|
1,506 |
3,226.00 |
LSE |
16:02:14 |
|
16 |
3,225.00 |
LSE |
16:02:33 |
|
17 |
3,228.00 |
LSE |
16:04:05 |
|
18 |
3,228.00 |
LSE |
16:04:05 |
|
1,727 |
3,230.00 |
LSE |
16:04:56 |
|
7 |
3,229.00 |
LSE |
16:05:12 |
|
9 |
3,227.00 |
LSE |
16:05:13 |
|
1,525 |
3,227.00 |
LSE |
16:05:13 |
|
13 |
3,226.00 |
LSE |
16:05:17 |
|
16 |
3,226.00 |
LSE |
16:05:17 |
|
1,023 |
3,226.00 |
LSE |
16:05:17 |
|
75 |
3,226.00 |
LSE |
16:06:56 |
|
5 |
3,225.00 |
LSE |
16:07:05 |
|
9 |
3,224.00 |
LSE |
16:07:32 |
|
10 |
3,224.00 |
LSE |
16:07:32 |
|
11 |
3,224.00 |
LSE |
16:07:32 |
|
576 |
3,224.00 |
LSE |
16:07:32 |
|
6 |
3,223.00 |
LSE |
16:07:33 |
|
148 |
3,223.00 |
LSE |
16:08:52 |
|
4 |
3,222.00 |
LSE |
16:09:18 |
|
6 |
3,222.00 |
LSE |
16:09:18 |
|
7 |
3,222.00 |
LSE |
16:09:18 |
|
441 |
3,222.00 |
LSE |
16:09:18 |
|
14 |
3,221.00 |
LSE |
16:11:13 |
|
474 |
3,221.00 |
LSE |
16:11:13 |
|
15 |
3,221.00 |
LSE |
16:11:27 |
|
4 |
3,220.00 |
LSE |
16:11:43 |
|
11 |
3,220.00 |
LSE |
16:11:43 |
|
8 |
3,219.00 |
LSE |
16:11:53 |
|
10 |
3,219.00 |
LSE |
16:11:53 |
|
408 |
3,219.00 |
LSE |
16:11:53 |
|
418 |
3,219.00 |
LSE |
16:11:53 |
|
5 |
3,218.00 |
LSE |
16:11:56 |
|
7 |
3,218.00 |
LSE |
16:11:56 |
|
16 |
3,218.00 |
LSE |
16:11:56 |
|
427 |
3,218.00 |
LSE |
16:11:56 |
|
13 |
3,223.00 |
LSE |
16:13:24 |
|
16 |
3,226.00 |
LSE |
16:15:04 |
|
17 |
3,226.00 |
LSE |
16:15:04 |
|
20 |
3,226.00 |
LSE |
16:15:04 |
|
1,874 |
3,226.00 |
LSE |
16:15:04 |
|
9 |
3,224.00 |
LSE |
16:15:57 |
|
15 |
3,224.00 |
LSE |
16:15:57 |
|
18 |
3,224.00 |
LSE |
16:15:57 |
|
1,964 |
3,224.00 |
LSE |
16:15:57 |
|
3 |
3,222.00 |
LSE |
16:16:57 |
|
15 |
3,222.00 |
LSE |
16:16:57 |
|
1,395 |
3,222.00 |
LSE |
16:16:57 |
|
6 |
3,220.00 |
LSE |
16:18:05 |
|
7 |
3,220.00 |
LSE |
16:18:05 |
|
8 |
3,220.00 |
LSE |
16:18:05 |
|
9 |
3,221.00 |
LSE |
16:18:05 |
|
10 |
3,221.00 |
LSE |
16:18:05 |
|
757 |
3,220.00 |
LSE |
16:18:05 |
|
8 |
3,219.00 |
LSE |
16:18:35 |
|
72 |
3,219.00 |
LSE |
16:18:35 |
|
682 |
3,219.00 |
LSE |
16:18:35 |
|
21 |
3,219.00 |
LSE |
16:18:39 |
|
949 |
3,218.00 |
LSE |
16:19:15 |
|
9 |
3,217.00 |
LSE |
16:19:18 |
|
10 |
3,217.00 |
LSE |
16:19:18 |
|
10 |
3,217.00 |
LSE |
16:19:18 |
|
12 |
3,217.00 |
LSE |
16:19:18 |
|
85 |
3,217.00 |
LSE |
16:19:18 |
|
948 |
3,217.00 |
LSE |
16:19:18 |
|
9 |
3,216.00 |
LSE |
16:19:47 |
|
9 |
3,216.00 |
LSE |
16:19:47 |
|
9 |
3,216.00 |
LSE |
16:19:47 |
|
17 |
3,214.00 |
LSE |
16:20:35 |
|
621 |
3,214.00 |
LSE |
16:20:35 |
|
5 |
3,213.00 |
LSE |
16:20:46 |
|
7 |
3,213.00 |
LSE |
16:20:46 |
|
10 |
3,213.00 |
LSE |
16:20:46 |
|
11 |
3,213.00 |
LSE |
16:20:46 |
|
14 |
3,215.00 |
LSE |
16:21:10 |
|
14 |
3,217.00 |
LSE |
16:21:41 |
|
4 |
3,216.00 |
LSE |
16:21:43 |
|
5 |
3,216.00 |
LSE |
16:21:43 |
|
15 |
3,216.00 |
LSE |
16:21:43 |
|
171 |
3,216.00 |
LSE |
16:21:43 |
|
15 |
3,217.00 |
LSE |
16:22:14 |
|
1,513 |
3,216.00 |
LSE |
16:22:16 |
|
15 |
3,220.00 |
LSE |
16:22:46 |
|
13 |
3,221.00 |
LSE |
16:23:17 |
|
16 |
3,221.00 |
LSE |
16:23:23 |
|
14 |
3,221.00 |
LSE |
16:24:27 |
|
15 |
3,221.00 |
LSE |
16:24:27 |
|
16 |
3,222.00 |
LSE |
16:24:51 |
|
1,875 |
3,222.00 |
LSE |
16:24:51 |
|
1,390 |
3,222.00 |
LSE |
16:25:06 |
|
12 |
3,222.00 |
LSE |
16:25:36 |
|
12 |
3,221.00 |
LSE |
16:25:59 |
|
13 |
3,221.00 |
LSE |
16:25:59 |
|
10 |
3,221.00 |
LSE |
16:26:20 |
|
9 |
3,221.00 |
LSE |
16:26:57 |
|
1,482 |
3,220.00 |
LSE |
16:27:18 |
|
6 |
3,221.00 |
LSE |
16:27:45 |
|
8 |
3,221.00 |
LSE |
16:27:45 |
|
7 |
3,220.00 |
LSE |
16:28:29 |
|
708 |
3,220.00 |
LSE |
16:28:29 |
|
6 |
3,221.00 |
LSE |
16:28:30 |
|
3 |
3,221.00 |
LSE |
16:28:38 |
|
6 |
3,221.00 |
LSE |
16:28:38 |
|
555 |
3,221.00 |
LSE |
16:28:38 |
|
5 |
3,220.00 |
LSE |
16:28:54 |
|
9 |
3,220.00 |
LSE |
16:28:54 |
|
384 |
3,220.00 |
LSE |
16:28:54 |
|
5 |
3,220.00 |
LSE |
16:29:00 |
|
294 |
3,220.00 |
LSE |
16:29:00 |
|
4 |
3,220.00 |
LSE |
16:29:01 |
|
3 |
3,221.00 |
LSE |
16:29:23 |
|
4 |
3,221.00 |
LSE |
16:29:23 |
|
258 |
3,221.00 |
LSE |
16:29:23 |
|
5 |
3,221.00 |
LSE |
16:29:38 |
|
4 |
3,221.00 |
LSE |
16:29:42 |
|
5 |
3,221.00 |
LSE |
16:29:42 |
|
5 |
3,220.00 |
LSE |
16:29:47 |
|
6 |
3,220.00 |
LSE |
16:29:47 |
|
6 |
3,220.00 |
LSE |
16:29:47 |
|
144 |
3,220.00 |
LSE |
16:29:47 |
|
229 |
3,221.00 |
LSE |
16:29:47 |
|
3 |
3,221.00 |
LSE |
16:29:55 |
|
2 |
3,220.00 |
LSE |
16:29:56 |
|
314 |
3,220.00 |
LSE |
16:29:56 |
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.
Latest directors dealings
- 16 minutes ago Value and Indexed Property Income Trust
- 28 minutes ago Mitchells & Butlers
- 29 minutes ago Mitchells & Butlers
- 1 hour ago Staffline Group
- 1 hour ago Aviva