Transaction in Own Shares
British American Tobacco p.l.c.
29 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: |
28 May 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
123,456 |
|
Highest price paid per share (pence): |
3,358.00p |
|
Lowest price paid per share (pence): |
3,319.00p |
|
Volume weighted average price paid per share (pence): |
3,333.2523p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,197,886,635 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,005,360 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 28 May 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 |
28/05/2025 |
123,456 |
3,333.2523p |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
28/05/2025 |
0 |
0.0000p |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
28/05/2025 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
|
Number of shares purchased |
Transaction price |
Market |
Time of transaction |
|
21 |
3,355.00 |
LSE |
08:00:21 |
|
23 |
3,352.00 |
LSE |
08:00:21 |
|
24 |
3,352.00 |
LSE |
08:00:21 |
|
24 |
3,352.00 |
LSE |
08:00:21 |
|
24 |
3,355.00 |
LSE |
08:00:21 |
|
25 |
3,355.00 |
LSE |
08:00:21 |
|
28 |
3,358.00 |
LSE |
08:00:21 |
|
30 |
3,358.00 |
LSE |
08:00:21 |
|
30 |
3,358.00 |
LSE |
08:00:21 |
|
79 |
3,352.00 |
LSE |
08:00:21 |
|
238 |
3,352.00 |
LSE |
08:00:21 |
|
300 |
3,358.00 |
LSE |
08:00:21 |
|
597 |
3,358.00 |
LSE |
08:00:21 |
|
743 |
3,352.00 |
LSE |
08:00:21 |
|
1,072 |
3,356.00 |
LSE |
08:00:21 |
|
1,115 |
3,356.00 |
LSE |
08:00:21 |
|
1,263 |
3,352.00 |
LSE |
08:00:21 |
|
2,043 |
3,358.00 |
LSE |
08:00:21 |
|
19 |
3,355.00 |
LSE |
08:01:53 |
|
74 |
3,354.00 |
LSE |
08:01:53 |
|
5 |
3,353.00 |
LSE |
08:02:03 |
|
3 |
3,352.00 |
LSE |
08:02:05 |
|
16 |
3,351.00 |
LSE |
08:02:46 |
|
154 |
3,351.00 |
LSE |
08:02:46 |
|
17 |
3,349.00 |
LSE |
08:05:40 |
|
84 |
3,349.00 |
LSE |
08:05:40 |
|
3 |
3,347.00 |
LSE |
08:06:14 |
|
7 |
3,347.00 |
LSE |
08:06:14 |
|
85 |
3,348.00 |
LSE |
08:06:14 |
|
3 |
3,344.00 |
LSE |
08:06:31 |
|
3 |
3,344.00 |
LSE |
08:06:31 |
|
104 |
3,344.00 |
LSE |
08:06:31 |
|
7 |
3,342.00 |
LSE |
08:07:15 |
|
69 |
3,341.00 |
LSE |
08:07:18 |
|
5 |
3,341.00 |
LSE |
08:10:41 |
|
4 |
3,340.00 |
LSE |
08:12:02 |
|
4 |
3,340.00 |
LSE |
08:12:02 |
|
4 |
3,340.00 |
LSE |
08:12:02 |
|
5 |
3,339.00 |
LSE |
08:12:02 |
|
73 |
3,340.00 |
LSE |
08:12:02 |
|
75 |
3,338.00 |
LSE |
08:13:02 |
|
4 |
3,337.00 |
LSE |
08:13:12 |
|
119 |
3,337.00 |
LSE |
08:13:12 |
|
5 |
3,339.00 |
LSE |
08:20:05 |
|
9 |
3,338.00 |
LSE |
08:20:22 |
|
142 |
3,337.00 |
LSE |
08:20:27 |
|
3 |
3,338.00 |
LSE |
08:25:52 |
|
3 |
3,338.00 |
LSE |
08:25:52 |
|
3 |
3,337.00 |
LSE |
08:27:26 |
|
5 |
3,338.00 |
LSE |
08:30:38 |
|
5 |
3,336.00 |
LSE |
08:30:55 |
|
120 |
3,336.00 |
LSE |
08:30:55 |
|
12 |
3,335.00 |
LSE |
08:31:14 |
|
71 |
3,335.00 |
LSE |
08:31:14 |
|
11 |
3,334.00 |
LSE |
08:31:57 |
|
74 |
3,334.00 |
LSE |
08:31:57 |
|
127 |
3,334.00 |
LSE |
08:31:57 |
|
3 |
3,333.00 |
LSE |
08:32:01 |
|
12 |
3,331.00 |
LSE |
08:33:15 |
|
193 |
3,331.00 |
LSE |
08:33:15 |
|
5 |
3,329.00 |
LSE |
08:35:06 |
|
174 |
3,329.00 |
LSE |
08:35:06 |
|
3 |
3,327.00 |
LSE |
08:35:29 |
|
76 |
3,327.00 |
LSE |
08:35:29 |
|
3 |
3,326.00 |
LSE |
08:35:56 |
|
79 |
3,324.00 |
LSE |
08:36:29 |
|
4 |
3,321.00 |
LSE |
08:38:00 |
|
94 |
3,321.00 |
LSE |
08:38:00 |
|
3 |
3,326.00 |
LSE |
08:44:32 |
|
5 |
3,327.00 |
LSE |
08:44:32 |
|
100 |
3,326.00 |
LSE |
08:44:32 |
|
1 |
3,324.00 |
LSE |
08:44:58 |
|
5 |
3,324.00 |
LSE |
08:44:58 |
|
4 |
3,323.00 |
LSE |
08:45:01 |
|
95 |
3,324.00 |
LSE |
08:45:01 |
|
3 |
3,323.00 |
LSE |
08:47:02 |
|
106 |
3,323.00 |
LSE |
08:47:02 |
|
3 |
3,322.00 |
LSE |
08:48:49 |
|
13 |
3,322.00 |
LSE |
08:50:22 |
|
4 |
3,322.00 |
LSE |
08:50:23 |
|
109 |
3,322.00 |
LSE |
08:50:23 |
|
4 |
3,320.00 |
LSE |
08:51:16 |
|
3 |
3,319.00 |
LSE |
08:51:56 |
|
5 |
3,319.00 |
LSE |
08:51:56 |
|
191 |
3,319.00 |
LSE |
08:51:56 |
|
3 |
3,321.00 |
LSE |
08:55:00 |
|
131 |
3,321.00 |
LSE |
08:55:00 |
|
5 |
3,325.00 |
LSE |
08:58:50 |
|
70 |
3,326.00 |
LSE |
09:02:51 |
|
6 |
3,329.00 |
LSE |
09:10:04 |
|
176 |
3,330.00 |
LSE |
09:10:04 |
|
4 |
3,329.00 |
LSE |
09:10:19 |
|
3 |
3,331.00 |
LSE |
09:15:25 |
|
5 |
3,330.00 |
LSE |
09:15:25 |
|
4 |
3,336.00 |
LSE |
09:22:56 |
|
14 |
3,339.00 |
LSE |
09:27:05 |
|
3 |
3,339.00 |
LSE |
09:28:53 |
|
5 |
3,337.00 |
LSE |
09:30:37 |
|
409 |
3,337.00 |
LSE |
09:30:37 |
|
5 |
3,336.00 |
LSE |
09:31:45 |
|
221 |
3,335.00 |
LSE |
09:31:45 |
|
4 |
3,335.00 |
LSE |
09:32:12 |
|
5 |
3,335.00 |
LSE |
09:32:12 |
|
13 |
3,335.00 |
LSE |
09:32:12 |
|
190 |
3,335.00 |
LSE |
09:32:12 |
|
4 |
3,333.00 |
LSE |
09:32:49 |
|
4 |
3,334.00 |
LSE |
09:32:49 |
|
6 |
3,334.00 |
LSE |
09:32:49 |
|
7 |
3,333.00 |
LSE |
09:32:49 |
|
769 |
3,334.00 |
LSE |
09:32:49 |
|
3 |
3,331.00 |
LSE |
09:32:57 |
|
4 |
3,331.00 |
LSE |
09:32:57 |
|
138 |
3,331.00 |
LSE |
09:32:57 |
|
4 |
3,339.00 |
LSE |
09:35:08 |
|
4 |
3,339.00 |
LSE |
09:35:08 |
|
6 |
3,337.00 |
LSE |
09:37:12 |
|
134 |
3,337.00 |
LSE |
09:37:12 |
|
4 |
3,336.00 |
LSE |
09:38:12 |
|
4 |
3,335.00 |
LSE |
09:38:17 |
|
208 |
3,335.00 |
LSE |
09:38:17 |
|
3 |
3,334.00 |
LSE |
09:39:10 |
|
5 |
3,334.00 |
LSE |
09:39:10 |
|
197 |
3,334.00 |
LSE |
09:39:10 |
|
3 |
3,340.00 |
LSE |
09:46:23 |
|
76 |
3,340.00 |
LSE |
09:46:23 |
|
4 |
3,339.00 |
LSE |
09:47:05 |
|
4 |
3,338.00 |
LSE |
09:47:37 |
|
151 |
3,338.00 |
LSE |
09:47:37 |
|
4 |
3,337.00 |
LSE |
09:48:58 |
|
6 |
3,337.00 |
LSE |
09:48:58 |
|
84 |
3,337.00 |
LSE |
09:48:58 |
|
5 |
3,336.00 |
LSE |
09:53:48 |
|
99 |
3,336.00 |
LSE |
09:53:48 |
|
3 |
3,338.00 |
LSE |
10:02:13 |
|
85 |
3,338.00 |
LSE |
10:02:13 |
|
3 |
3,336.00 |
LSE |
10:05:04 |
|
321 |
3,336.00 |
LSE |
10:05:04 |
|
22 |
3,335.00 |
LSE |
10:05:28 |
|
1 |
3,335.00 |
LSE |
10:06:32 |
|
3 |
3,335.00 |
LSE |
10:06:55 |
|
4 |
3,335.00 |
LSE |
10:06:55 |
|
14 |
3,335.00 |
LSE |
10:06:55 |
|
164 |
3,335.00 |
LSE |
10:06:55 |
|
3 |
3,333.00 |
LSE |
10:08:11 |
|
4 |
3,334.00 |
LSE |
10:08:11 |
|
5 |
3,333.00 |
LSE |
10:08:11 |
|
365 |
3,333.00 |
LSE |
10:08:11 |
|
4 |
3,333.00 |
LSE |
10:15:03 |
|
105 |
3,333.00 |
LSE |
10:15:03 |
|
3 |
3,332.00 |
LSE |
10:15:32 |
|
8 |
3,332.00 |
LSE |
10:15:32 |
|
16 |
3,335.00 |
LSE |
10:42:22 |
|
90 |
3,336.00 |
LSE |
10:50:27 |
|
16 |
3,335.00 |
LSE |
11:00:23 |
|
3 |
3,334.00 |
LSE |
11:02:50 |
|
4 |
3,334.00 |
LSE |
11:02:50 |
|
638 |
3,334.00 |
LSE |
11:02:50 |
|
6 |
3,333.00 |
LSE |
11:06:03 |
|
7 |
3,333.00 |
LSE |
11:06:03 |
|
3 |
3,332.00 |
LSE |
11:07:13 |
|
7 |
3,332.00 |
LSE |
11:07:13 |
|
11 |
3,332.00 |
LSE |
11:07:13 |
|
319 |
3,332.00 |
LSE |
11:07:13 |
|
4 |
3,331.00 |
LSE |
11:07:50 |
|
5 |
3,331.00 |
LSE |
11:07:50 |
|
5 |
3,331.00 |
LSE |
11:07:50 |
|
13 |
3,331.00 |
LSE |
11:07:50 |
|
1,204 |
3,331.00 |
LSE |
11:07:50 |
|
3 |
3,334.00 |
LSE |
11:12:29 |
|
3 |
3,334.00 |
LSE |
11:12:29 |
|
57 |
3,334.00 |
LSE |
11:12:29 |
|
102 |
3,334.00 |
LSE |
11:12:29 |
|
157 |
3,334.00 |
LSE |
11:12:29 |
|
3 |
3,338.00 |
LSE |
11:33:48 |
|
6 |
3,338.00 |
LSE |
11:33:48 |
|
8 |
3,338.00 |
LSE |
11:33:48 |
|
557 |
3,338.00 |
LSE |
11:33:48 |
|
6 |
3,337.00 |
LSE |
11:34:58 |
|
7 |
3,337.00 |
LSE |
11:34:58 |
|
8 |
3,337.00 |
LSE |
11:34:58 |
|
4 |
3,336.00 |
LSE |
11:35:22 |
|
6 |
3,335.00 |
LSE |
11:35:22 |
|
6 |
3,336.00 |
LSE |
11:35:22 |
|
6 |
3,336.00 |
LSE |
11:35:22 |
|
8 |
3,335.00 |
LSE |
11:35:22 |
|
8 |
3,336.00 |
LSE |
11:35:22 |
|
10 |
3,335.00 |
LSE |
11:35:22 |
|
12 |
3,335.00 |
LSE |
11:35:22 |
|
425 |
3,335.00 |
LSE |
11:35:22 |
|
539 |
3,336.00 |
LSE |
11:35:22 |
|
604 |
3,335.00 |
LSE |
11:35:22 |
|
9 |
3,334.00 |
LSE |
11:35:29 |
|
6 |
3,333.00 |
LSE |
11:36:22 |
|
6 |
3,333.00 |
LSE |
11:36:22 |
|
6 |
3,333.00 |
LSE |
11:36:22 |
|
260 |
3,333.00 |
LSE |
11:36:22 |
|
3 |
3,334.00 |
LSE |
11:48:28 |
|
3 |
3,334.00 |
LSE |
11:48:28 |
|
4 |
3,334.00 |
LSE |
11:48:28 |
|
78 |
3,333.00 |
LSE |
11:51:22 |
|
4 |
3,332.00 |
LSE |
12:01:12 |
|
4 |
3,332.00 |
LSE |
12:01:12 |
|
4 |
3,332.00 |
LSE |
12:01:12 |
|
6 |
3,332.00 |
LSE |
12:01:12 |
|
3 |
3,331.00 |
LSE |
12:01:30 |
|
3 |
3,331.00 |
LSE |
12:01:30 |
|
5 |
3,331.00 |
LSE |
12:01:30 |
|
5 |
3,331.00 |
LSE |
12:01:30 |
|
369 |
3,331.00 |
LSE |
12:01:30 |
|
6 |
3,330.00 |
LSE |
12:01:33 |
|
384 |
3,330.00 |
LSE |
12:01:33 |
|
15 |
3,337.00 |
LSE |
12:23:13 |
|
218 |
3,339.00 |
LSE |
12:34:36 |
|
81 |
3,339.00 |
LSE |
12:36:13 |
|
252 |
3,339.00 |
LSE |
12:36:13 |
|
264 |
3,339.00 |
LSE |
12:36:13 |
|
644 |
3,339.00 |
LSE |
12:36:13 |
|
115 |
3,341.00 |
LSE |
12:44:48 |
|
20 |
3,343.00 |
LSE |
12:49:20 |
|
24 |
3,343.00 |
LSE |
12:49:20 |
|
992 |
3,343.00 |
LSE |
12:49:20 |
|
13 |
3,343.00 |
LSE |
12:51:17 |
|
14 |
3,343.00 |
LSE |
12:52:17 |
|
19 |
3,344.00 |
LSE |
12:57:46 |
|
20 |
3,344.00 |
LSE |
12:57:46 |
|
1,443 |
3,344.00 |
LSE |
12:57:46 |
|
15 |
3,343.00 |
LSE |
13:02:09 |
|
16 |
3,342.00 |
LSE |
13:05:29 |
|
18 |
3,342.00 |
LSE |
13:05:29 |
|
15 |
3,343.00 |
LSE |
13:07:44 |
|
1,047 |
3,343.00 |
LSE |
13:07:44 |
|
14 |
3,345.00 |
LSE |
13:11:44 |
|
14 |
3,345.00 |
LSE |
13:11:44 |
|
14 |
3,344.00 |
LSE |
13:12:47 |
|
268 |
3,344.00 |
LSE |
13:15:47 |
|
1,235 |
3,344.00 |
LSE |
13:15:47 |
|
12 |
3,343.00 |
LSE |
13:19:05 |
|
13 |
3,343.00 |
LSE |
13:19:05 |
|
118 |
3,343.00 |
LSE |
13:19:05 |
|
688 |
3,343.00 |
LSE |
13:19:05 |
|
16 |
3,344.00 |
LSE |
13:22:11 |
|
15 |
3,344.00 |
LSE |
13:22:19 |
|
15 |
3,345.00 |
LSE |
13:26:58 |
|
5 |
3,342.00 |
LSE |
13:30:02 |
|
1 |
3,341.00 |
LSE |
13:32:51 |
|
18 |
3,341.00 |
LSE |
13:32:51 |
|
19 |
3,341.00 |
LSE |
13:32:51 |
|
110 |
3,341.00 |
LSE |
13:32:51 |
|
193 |
3,341.00 |
LSE |
13:32:51 |
|
1,007 |
3,341.00 |
LSE |
13:32:51 |
|
20 |
3,340.00 |
LSE |
13:32:54 |
|
24 |
3,340.00 |
LSE |
13:32:54 |
|
267 |
3,340.00 |
LSE |
13:32:54 |
|
389 |
3,340.00 |
LSE |
13:32:54 |
|
15 |
3,340.00 |
LSE |
13:50:48 |
|
42 |
3,340.00 |
LSE |
13:50:48 |
|
13 |
3,340.00 |
LSE |
13:50:50 |
|
15 |
3,340.00 |
LSE |
13:50:50 |
|
15 |
3,340.00 |
LSE |
13:50:50 |
|
17 |
3,340.00 |
LSE |
13:50:50 |
|
114 |
3,340.00 |
LSE |
13:50:50 |
|
622 |
3,340.00 |
LSE |
13:50:50 |
|
2 |
3,339.00 |
LSE |
13:51:02 |
|
4 |
3,339.00 |
LSE |
13:51:02 |
|
7 |
3,339.00 |
LSE |
13:51:02 |
|
8 |
3,339.00 |
LSE |
13:51:02 |
|
1,682 |
3,339.00 |
LSE |
13:51:02 |
|
4 |
3,338.00 |
LSE |
13:51:10 |
|
304 |
3,338.00 |
LSE |
13:51:10 |
|
4 |
3,337.00 |
LSE |
13:51:13 |
|
9 |
3,337.00 |
LSE |
13:51:13 |
|
12 |
3,337.00 |
LSE |
13:51:13 |
|
13 |
3,337.00 |
LSE |
13:51:13 |
|
920 |
3,337.00 |
LSE |
13:51:13 |
|
4 |
3,336.00 |
LSE |
13:57:55 |
|
5 |
3,336.00 |
LSE |
13:57:55 |
|
15 |
3,336.00 |
LSE |
13:58:34 |
|
18 |
3,336.00 |
LSE |
13:58:34 |
|
90 |
3,336.00 |
LSE |
13:58:35 |
|
457 |
3,336.00 |
LSE |
13:59:41 |
|
635 |
3,336.00 |
LSE |
13:59:41 |
|
3 |
3,333.00 |
LSE |
14:02:32 |
|
3 |
3,333.00 |
LSE |
14:02:32 |
|
4 |
3,332.00 |
LSE |
14:02:32 |
|
4 |
3,332.00 |
LSE |
14:02:32 |
|
6 |
3,334.00 |
LSE |
14:02:32 |
|
7 |
3,334.00 |
LSE |
14:02:32 |
|
9 |
3,334.00 |
LSE |
14:02:32 |
|
12 |
3,334.00 |
LSE |
14:02:32 |
|
462 |
3,333.00 |
LSE |
14:02:32 |
|
6 |
3,331.00 |
LSE |
14:03:01 |
|
15 |
3,334.00 |
LSE |
14:09:50 |
|
4 |
3,331.00 |
LSE |
14:12:52 |
|
3 |
3,330.00 |
LSE |
14:13:25 |
|
5 |
3,330.00 |
LSE |
14:13:25 |
|
7 |
3,330.00 |
LSE |
14:13:25 |
|
663 |
3,330.00 |
LSE |
14:13:25 |
|
8 |
3,329.00 |
LSE |
14:13:36 |
|
8 |
3,329.00 |
LSE |
14:13:36 |
|
9 |
3,329.00 |
LSE |
14:13:36 |
|
9 |
3,329.00 |
LSE |
14:13:36 |
|
8 |
3,328.00 |
LSE |
14:13:46 |
|
12 |
3,328.00 |
LSE |
14:13:46 |
|
443 |
3,328.00 |
LSE |
14:13:46 |
|
7 |
3,327.00 |
LSE |
14:14:14 |
|
7 |
3,327.00 |
LSE |
14:14:14 |
|
3 |
3,332.00 |
LSE |
14:21:24 |
|
571 |
3,332.00 |
LSE |
14:21:24 |
|
3 |
3,330.00 |
LSE |
14:23:50 |
|
4 |
3,330.00 |
LSE |
14:23:50 |
|
8 |
3,330.00 |
LSE |
14:23:50 |
|
9 |
3,330.00 |
LSE |
14:23:50 |
|
769 |
3,330.00 |
LSE |
14:23:50 |
|
14 |
3,331.00 |
LSE |
14:30:01 |
|
15 |
3,331.00 |
LSE |
14:30:01 |
|
176 |
3,331.00 |
LSE |
14:30:01 |
|
233 |
3,331.00 |
LSE |
14:30:01 |
|
480 |
3,331.00 |
LSE |
14:30:01 |
|
640 |
3,330.00 |
LSE |
14:30:07 |
|
5 |
3,329.00 |
LSE |
14:30:12 |
|
14 |
3,330.00 |
LSE |
14:30:28 |
|
4 |
3,328.00 |
LSE |
14:30:33 |
|
4 |
3,328.00 |
LSE |
14:30:33 |
|
5 |
3,328.00 |
LSE |
14:30:33 |
|
5 |
3,328.00 |
LSE |
14:30:33 |
|
220 |
3,328.00 |
LSE |
14:30:33 |
|
273 |
3,328.00 |
LSE |
14:30:33 |
|
4 |
3,327.00 |
LSE |
14:30:36 |
|
7 |
3,327.00 |
LSE |
14:30:36 |
|
12 |
3,327.00 |
LSE |
14:30:36 |
|
12 |
3,327.00 |
LSE |
14:30:36 |
|
1,318 |
3,327.00 |
LSE |
14:30:36 |
|
15 |
3,328.00 |
LSE |
14:32:33 |
|
16 |
3,328.00 |
LSE |
14:32:33 |
|
17 |
3,328.00 |
LSE |
14:32:33 |
|
16 |
3,333.00 |
LSE |
14:33:50 |
|
874 |
3,333.00 |
LSE |
14:33:50 |
|
4 |
3,332.00 |
LSE |
14:34:03 |
|
15 |
3,331.00 |
LSE |
14:34:15 |
|
102 |
3,331.00 |
LSE |
14:34:15 |
|
233 |
3,331.00 |
LSE |
14:34:15 |
|
1,263 |
3,331.00 |
LSE |
14:34:15 |
|
4 |
3,330.00 |
LSE |
14:34:22 |
|
11 |
3,330.00 |
LSE |
14:34:22 |
|
12 |
3,331.00 |
LSE |
14:35:28 |
|
15 |
3,331.00 |
LSE |
14:35:28 |
|
12 |
3,332.00 |
LSE |
14:36:56 |
|
1,514 |
3,332.00 |
LSE |
14:36:56 |
|
15 |
3,332.00 |
LSE |
14:38:00 |
|
18 |
3,333.00 |
LSE |
14:38:47 |
|
19 |
3,333.00 |
LSE |
14:38:47 |
|
948 |
3,333.00 |
LSE |
14:38:54 |
|
15 |
3,331.00 |
LSE |
14:39:19 |
|
16 |
3,331.00 |
LSE |
14:39:19 |
|
760 |
3,331.00 |
LSE |
14:39:19 |
|
11 |
3,330.00 |
LSE |
14:39:34 |
|
13 |
3,331.00 |
LSE |
14:41:26 |
|
14 |
3,331.00 |
LSE |
14:41:26 |
|
13 |
3,331.00 |
LSE |
14:42:56 |
|
323 |
3,331.00 |
LSE |
14:42:56 |
|
873 |
3,331.00 |
LSE |
14:42:56 |
|
15 |
3,332.00 |
LSE |
14:43:06 |
|
13 |
3,333.00 |
LSE |
14:43:25 |
|
19 |
3,336.00 |
LSE |
14:45:41 |
|
13 |
3,336.00 |
LSE |
14:46:07 |
|
962 |
3,336.00 |
LSE |
14:46:07 |
|
13 |
3,335.00 |
LSE |
14:46:15 |
|
4 |
3,334.00 |
LSE |
14:46:34 |
|
14 |
3,334.00 |
LSE |
14:46:34 |
|
350 |
3,334.00 |
LSE |
14:46:34 |
|
1,093 |
3,334.00 |
LSE |
14:46:34 |
|
14 |
3,334.00 |
LSE |
14:47:52 |
|
13 |
3,333.00 |
LSE |
14:49:05 |
|
8 |
3,332.00 |
LSE |
14:52:12 |
|
9 |
3,332.00 |
LSE |
14:52:12 |
|
12 |
3,332.00 |
LSE |
14:52:12 |
|
43 |
3,332.00 |
LSE |
14:52:12 |
|
1,201 |
3,332.00 |
LSE |
14:52:12 |
|
5 |
3,331.00 |
LSE |
14:52:14 |
|
14 |
3,331.00 |
LSE |
14:52:14 |
|
486 |
3,331.00 |
LSE |
14:52:14 |
|
4 |
3,330.00 |
LSE |
14:52:24 |
|
8 |
3,330.00 |
LSE |
14:52:24 |
|
10 |
3,330.00 |
LSE |
14:52:24 |
|
13 |
3,330.00 |
LSE |
14:52:24 |
|
137 |
3,330.00 |
LSE |
14:52:24 |
|
12 |
3,329.00 |
LSE |
14:52:43 |
|
19 |
3,329.00 |
LSE |
14:52:43 |
|
4 |
3,328.00 |
LSE |
14:53:57 |
|
1,749 |
3,328.00 |
LSE |
14:53:57 |
|
6 |
3,327.00 |
LSE |
14:54:07 |
|
9 |
3,327.00 |
LSE |
14:54:07 |
|
14 |
3,330.00 |
LSE |
14:58:41 |
|
14 |
3,330.00 |
LSE |
14:58:41 |
|
17 |
3,330.00 |
LSE |
14:58:41 |
|
544 |
3,330.00 |
LSE |
14:58:41 |
|
956 |
3,330.00 |
LSE |
14:58:41 |
|
13 |
3,331.00 |
LSE |
15:00:51 |
|
15 |
3,331.00 |
LSE |
15:00:51 |
|
1,476 |
3,331.00 |
LSE |
15:00:51 |
|
12 |
3,331.00 |
LSE |
15:01:10 |
|
16 |
3,330.00 |
LSE |
15:01:11 |
|
9 |
3,328.00 |
LSE |
15:01:29 |
|
11 |
3,328.00 |
LSE |
15:01:29 |
|
14 |
3,328.00 |
LSE |
15:01:29 |
|
9 |
3,327.00 |
LSE |
15:01:30 |
|
16 |
3,328.00 |
LSE |
15:03:23 |
|
25 |
3,328.00 |
LSE |
15:03:23 |
|
834 |
3,328.00 |
LSE |
15:03:23 |
|
738 |
3,328.00 |
LSE |
15:03:24 |
|
12 |
3,329.00 |
LSE |
15:05:16 |
|
13 |
3,329.00 |
LSE |
15:05:16 |
|
14 |
3,330.00 |
LSE |
15:07:28 |
|
14 |
3,330.00 |
LSE |
15:07:28 |
|
3 |
3,329.00 |
LSE |
15:07:55 |
|
14 |
3,329.00 |
LSE |
15:07:55 |
|
36 |
3,329.00 |
LSE |
15:07:55 |
|
1,446 |
3,329.00 |
LSE |
15:07:55 |
|
14 |
3,328.00 |
LSE |
15:08:11 |
|
15 |
3,329.00 |
LSE |
15:10:25 |
|
725 |
3,329.00 |
LSE |
15:10:25 |
|
300 |
3,330.00 |
LSE |
15:11:55 |
|
1,117 |
3,330.00 |
LSE |
15:11:55 |
|
2 |
3,331.00 |
LSE |
15:12:42 |
|
14 |
3,331.00 |
LSE |
15:12:42 |
|
16 |
3,331.00 |
LSE |
15:12:42 |
|
16 |
3,331.00 |
LSE |
15:12:42 |
|
15 |
3,330.00 |
LSE |
15:13:27 |
|
1,430 |
3,330.00 |
LSE |
15:14:48 |
|
12 |
3,329.00 |
LSE |
15:15:11 |
|
12 |
3,329.00 |
LSE |
15:15:11 |
|
15 |
3,329.00 |
LSE |
15:15:11 |
|
13 |
3,328.00 |
LSE |
15:15:23 |
|
13 |
3,329.00 |
LSE |
15:17:38 |
|
15 |
3,329.00 |
LSE |
15:17:38 |
|
146 |
3,331.00 |
LSE |
15:19:09 |
|
644 |
3,331.00 |
LSE |
15:19:09 |
|
838 |
3,331.00 |
LSE |
15:19:09 |
|
15 |
3,331.00 |
LSE |
15:19:40 |
|
13 |
3,331.00 |
LSE |
15:20:39 |
|
14 |
3,331.00 |
LSE |
15:20:39 |
|
15 |
3,331.00 |
LSE |
15:20:39 |
|
715 |
3,331.00 |
LSE |
15:21:11 |
|
202 |
3,331.00 |
LSE |
15:22:06 |
|
500 |
3,331.00 |
LSE |
15:22:06 |
|
14 |
3,331.00 |
LSE |
15:22:11 |
|
4 |
3,330.00 |
LSE |
15:22:41 |
|
14 |
3,329.00 |
LSE |
15:23:13 |
|
1,466 |
3,329.00 |
LSE |
15:23:13 |
|
5 |
3,328.00 |
LSE |
15:23:40 |
|
5 |
3,328.00 |
LSE |
15:23:40 |
|
11 |
3,328.00 |
LSE |
15:23:40 |
|
13 |
3,330.00 |
LSE |
15:26:51 |
|
16 |
3,330.00 |
LSE |
15:26:51 |
|
1,433 |
3,330.00 |
LSE |
15:26:51 |
|
16 |
3,330.00 |
LSE |
15:27:23 |
|
15 |
3,329.00 |
LSE |
15:27:41 |
|
15 |
3,329.00 |
LSE |
15:27:41 |
|
15 |
3,328.00 |
LSE |
15:28:47 |
|
16 |
3,329.00 |
LSE |
15:28:47 |
|
1,422 |
3,329.00 |
LSE |
15:28:47 |
|
15 |
3,328.00 |
LSE |
15:29:14 |
|
9 |
3,327.00 |
LSE |
15:29:15 |
|
11 |
3,327.00 |
LSE |
15:29:15 |
|
3 |
3,326.00 |
LSE |
15:29:19 |
|
5 |
3,326.00 |
LSE |
15:29:19 |
|
9 |
3,326.00 |
LSE |
15:29:19 |
|
10 |
3,326.00 |
LSE |
15:29:19 |
|
1,703 |
3,326.00 |
LSE |
15:29:19 |
|
6 |
3,325.00 |
LSE |
15:30:22 |
|
9 |
3,325.00 |
LSE |
15:30:22 |
|
13 |
3,325.00 |
LSE |
15:30:22 |
|
204 |
3,325.00 |
LSE |
15:30:22 |
|
318 |
3,325.00 |
LSE |
15:30:22 |
|
5 |
3,324.00 |
LSE |
15:30:31 |
|
6 |
3,324.00 |
LSE |
15:30:31 |
|
15 |
3,324.00 |
LSE |
15:32:35 |
|
5 |
3,323.00 |
LSE |
15:32:45 |
|
8 |
3,323.00 |
LSE |
15:32:45 |
|
15 |
3,324.00 |
LSE |
15:33:46 |
|
14 |
3,324.00 |
LSE |
15:34:16 |
|
113 |
3,325.00 |
LSE |
15:37:26 |
|
733 |
3,325.00 |
LSE |
15:37:26 |
|
4 |
3,324.00 |
LSE |
15:37:48 |
|
14 |
3,324.00 |
LSE |
15:37:48 |
|
15 |
3,324.00 |
LSE |
15:37:48 |
|
16 |
3,324.00 |
LSE |
15:37:48 |
|
684 |
3,323.00 |
LSE |
15:38:07 |
|
768 |
3,323.00 |
LSE |
15:38:07 |
|
6 |
3,322.00 |
LSE |
15:38:25 |
|
7 |
3,322.00 |
LSE |
15:38:25 |
|
11 |
3,322.00 |
LSE |
15:38:25 |
|
15 |
3,322.00 |
LSE |
15:38:25 |
|
429 |
3,322.00 |
LSE |
15:38:25 |
|
3 |
3,321.00 |
LSE |
15:39:11 |
|
9 |
3,321.00 |
LSE |
15:39:11 |
|
11 |
3,321.00 |
LSE |
15:39:11 |
|
68 |
3,321.00 |
LSE |
15:39:11 |
|
327 |
3,321.00 |
LSE |
15:39:11 |
|
9 |
3,320.00 |
LSE |
15:39:44 |
|
491 |
3,320.00 |
LSE |
15:39:44 |
|
496 |
3,320.00 |
LSE |
15:39:44 |
|
13 |
3,321.00 |
LSE |
15:41:58 |
|
151 |
3,319.00 |
LSE |
15:43:55 |
|
17 |
3,320.00 |
LSE |
15:45:02 |
|
19 |
3,321.00 |
LSE |
15:46:00 |
|
20 |
3,321.00 |
LSE |
15:46:00 |
|
1,531 |
3,321.00 |
LSE |
15:46:00 |
|
13 |
3,322.00 |
LSE |
15:47:21 |
|
17 |
3,322.00 |
LSE |
15:47:21 |
|
22 |
3,322.00 |
LSE |
15:47:21 |
|
1,947 |
3,322.00 |
LSE |
15:47:21 |
|
12 |
3,322.00 |
LSE |
15:48:17 |
|
16 |
3,322.00 |
LSE |
15:48:17 |
|
1,472 |
3,322.00 |
LSE |
15:48:17 |
|
16 |
3,322.00 |
LSE |
15:48:25 |
|
14 |
3,321.00 |
LSE |
15:48:29 |
|
16 |
3,321.00 |
LSE |
15:51:14 |
|
19 |
3,321.00 |
LSE |
15:51:14 |
|
1,859 |
3,321.00 |
LSE |
15:51:14 |
|
23 |
3,322.00 |
LSE |
15:51:17 |
|
13 |
3,323.00 |
LSE |
15:52:20 |
|
16 |
3,323.00 |
LSE |
15:52:20 |
|
16 |
3,323.00 |
LSE |
15:52:20 |
|
1,442 |
3,323.00 |
LSE |
15:52:20 |
|
19 |
3,324.00 |
LSE |
15:52:31 |
|
13 |
3,329.00 |
LSE |
15:55:30 |
|
20 |
3,329.00 |
LSE |
15:55:30 |
|
15 |
3,330.00 |
LSE |
15:56:46 |
|
22 |
3,330.00 |
LSE |
15:56:46 |
|
37 |
3,330.00 |
LSE |
15:56:46 |
|
237 |
3,330.00 |
LSE |
15:57:22 |
|
500 |
3,330.00 |
LSE |
15:57:22 |
|
15 |
3,330.00 |
LSE |
15:58:42 |
|
152 |
3,330.00 |
LSE |
16:00:01 |
|
494 |
3,330.00 |
LSE |
16:00:01 |
|
13 |
3,330.00 |
LSE |
16:00:18 |
|
14 |
3,330.00 |
LSE |
16:00:18 |
|
15 |
3,330.00 |
LSE |
16:00:18 |
|
19 |
3,329.00 |
LSE |
16:00:18 |
|
765 |
3,330.00 |
LSE |
16:00:18 |
|
15 |
3,329.00 |
LSE |
16:00:40 |
|
17 |
3,329.00 |
LSE |
16:00:40 |
|
15 |
3,332.00 |
LSE |
16:02:34 |
|
19 |
3,332.00 |
LSE |
16:02:34 |
|
31 |
3,332.00 |
LSE |
16:02:34 |
|
276 |
3,332.00 |
LSE |
16:05:25 |
|
277 |
3,332.00 |
LSE |
16:05:25 |
|
500 |
3,332.00 |
LSE |
16:05:25 |
|
990 |
3,332.00 |
LSE |
16:05:25 |
|
15 |
3,331.00 |
LSE |
16:06:37 |
|
22 |
3,331.00 |
LSE |
16:06:37 |
|
32 |
3,331.00 |
LSE |
16:06:37 |
|
242 |
3,331.00 |
LSE |
16:06:37 |
|
1,777 |
3,331.00 |
LSE |
16:06:37 |
|
25 |
3,331.00 |
LSE |
16:06:56 |
|
2,895 |
3,331.00 |
LSE |
16:06:56 |
|
15 |
3,331.00 |
LSE |
16:08:46 |
|
581 |
3,331.00 |
LSE |
16:08:46 |
|
1,313 |
3,331.00 |
LSE |
16:08:46 |
|
14 |
3,330.00 |
LSE |
16:09:03 |
|
16 |
3,330.00 |
LSE |
16:09:03 |
|
30 |
3,330.00 |
LSE |
16:09:03 |
|
1,913 |
3,331.00 |
LSE |
16:10:21 |
|
15 |
3,330.00 |
LSE |
16:12:33 |
|
15 |
3,330.00 |
LSE |
16:12:33 |
|
15 |
3,330.00 |
LSE |
16:12:33 |
|
21 |
3,330.00 |
LSE |
16:12:33 |
|
25 |
3,330.00 |
LSE |
16:12:33 |
|
26 |
3,330.00 |
LSE |
16:12:33 |
|
374 |
3,331.00 |
LSE |
16:12:33 |
|
1,242 |
3,331.00 |
LSE |
16:12:33 |
|
14 |
3,330.00 |
LSE |
16:14:50 |
|
15 |
3,330.00 |
LSE |
16:14:50 |
|
16 |
3,330.00 |
LSE |
16:14:50 |
|
16 |
3,330.00 |
LSE |
16:14:50 |
|
21 |
3,330.00 |
LSE |
16:14:50 |
|
21 |
3,330.00 |
LSE |
16:14:54 |
|
22 |
3,330.00 |
LSE |
16:14:54 |
|
14 |
3,330.00 |
LSE |
16:15:51 |
|
15 |
3,330.00 |
LSE |
16:15:51 |
|
15 |
3,330.00 |
LSE |
16:15:51 |
|
15 |
3,330.00 |
LSE |
16:15:51 |
|
12 |
3,330.00 |
LSE |
16:16:21 |
|
14 |
3,330.00 |
LSE |
16:16:21 |
|
16 |
3,330.00 |
LSE |
16:16:49 |
|
13 |
3,330.00 |
LSE |
16:17:11 |
|
180 |
3,332.00 |
LSE |
16:19:02 |
|
277 |
3,332.00 |
LSE |
16:19:02 |
|
320 |
3,332.00 |
LSE |
16:19:02 |
|
650 |
3,332.00 |
LSE |
16:19:02 |
|
900 |
3,332.00 |
LSE |
16:19:02 |
|
1,238 |
3,332.00 |
LSE |
16:19:02 |
|
16 |
3,333.00 |
LSE |
16:20:29 |
|
16 |
3,333.00 |
LSE |
16:20:29 |
|
624 |
3,333.00 |
LSE |
16:20:29 |
|
12 |
3,333.00 |
LSE |
16:21:47 |
|
15 |
3,333.00 |
LSE |
16:21:47 |
|
2,073 |
3,333.00 |
LSE |
16:21:47 |
|
8 |
3,333.00 |
LSE |
16:23:47 |
|
19 |
3,333.00 |
LSE |
16:23:47 |
|
37 |
3,333.00 |
LSE |
16:23:47 |
|
40 |
3,333.00 |
LSE |
16:23:47 |
|
3,480 |
3,333.00 |
LSE |
16:23:47 |
|
18 |
3,332.00 |
LSE |
16:23:52 |
|
18 |
3,332.00 |
LSE |
16:23:52 |
|
590 |
3,335.00 |
LSE |
16:25:08 |
|
872 |
3,335.00 |
LSE |
16:25:13 |
|
1,757 |
3,335.00 |
LSE |
16:25:13 |
|
31 |
3,336.00 |
LSE |
16:28:16 |
|
246 |
3,336.00 |
LSE |
16:28:16 |
|
396 |
3,336.00 |
LSE |
16:28:16 |
|
453 |
3,336.00 |
LSE |
16:28:16 |
|
1,547 |
3,336.00 |
LSE |
16:28:16 |
|
199 |
3,336.00 |
LSE |
16:28:17 |
|
311 |
3,336.00 |
LSE |
16:28:17 |
|
570 |
3,336.00 |
LSE |
16:28:17 |
|
1,116 |
3,335.00 |
LSE |
16:28:55 |
|
715 |
3,335.00 |
LSE |
16:29:07 |
|
35 |
3,335.00 |
LSE |
16:29:19 |
|
50 |
3,335.00 |
LSE |
16:29:19 |
|
112 |
3,335.00 |
LSE |
16:29:19 |
|
300 |
3,335.00 |
LSE |
16:29:19 |
|
313 |
3,335.00 |
LSE |
16:29:19 |
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
- 14 minutes ago Value and Indexed Property Income Trust
- 26 minutes ago Mitchells & Butlers
- 27 minutes ago Mitchells & Butlers
- 1 hour ago Staffline Group
- 1 hour ago Aviva