Transaction in Own Shares
Summary by AI BETAClose X
British American Tobacco p.l.c.
15 December 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 Goldman Sachs International as part of its buyback programme announced on 18 March 2024:
|
Date of purchase: |
12 December 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
145,000 |
|
Highest price paid per share (pence): |
4,365.00p |
|
Lowest price paid per share (pence): |
4,232.00p |
|
Volume weighted average price paid per share (pence): |
4,302.41p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,180,485,797 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 132,988,352 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 Goldman Sachs International on 12 December 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 |
12/12/2025 |
145,000 |
4,302.41p |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
12/12/2025 |
0 |
0.0000p |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
12/12/2025 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
456 |
4,360.00 |
LSE |
08:23:36 |
|
497 |
4,358.00 |
LSE |
08:23:36 |
|
517 |
4,362.00 |
LSE |
08:25:12 |
|
508 |
4,360.00 |
LSE |
08:25:39 |
|
477 |
4,358.00 |
LSE |
08:26:20 |
|
229 |
4,363.00 |
LSE |
08:26:27 |
|
200 |
4,360.00 |
LSE |
08:28:31 |
|
232 |
4,358.00 |
LSE |
08:28:32 |
|
201 |
4,359.00 |
LSE |
08:29:08 |
|
274 |
4,359.00 |
LSE |
08:30:25 |
|
272 |
4,359.00 |
LSE |
08:31:25 |
|
579 |
4,363.00 |
LSE |
08:37:41 |
|
556 |
4,365.00 |
LSE |
08:38:21 |
|
555 |
4,363.00 |
LSE |
08:38:24 |
|
579 |
4,361.00 |
LSE |
08:39:33 |
|
201 |
4,362.00 |
LSE |
08:42:31 |
|
171 |
4,360.00 |
LSE |
08:43:04 |
|
573 |
4,360.00 |
LSE |
08:46:47 |
|
250 |
4,358.00 |
LSE |
08:47:45 |
|
443 |
4,357.00 |
LSE |
08:48:47 |
|
348 |
4,355.00 |
LSE |
08:48:47 |
|
477 |
4,353.00 |
LSE |
08:49:00 |
|
415 |
4,350.00 |
LSE |
08:49:11 |
|
264 |
4,349.00 |
LSE |
08:51:34 |
|
168 |
4,351.00 |
LSE |
08:52:34 |
|
255 |
4,353.00 |
LSE |
08:53:21 |
|
221 |
4,351.00 |
LSE |
08:53:49 |
|
184 |
4,349.00 |
LSE |
08:55:06 |
|
196 |
4,349.00 |
LSE |
08:55:18 |
|
148 |
4,349.00 |
LSE |
08:57:06 |
|
209 |
4,347.00 |
LSE |
08:57:22 |
|
40 |
4,348.00 |
LSE |
08:57:34 |
|
202 |
4,348.00 |
LSE |
08:57:43 |
|
244 |
4,346.00 |
LSE |
08:58:47 |
|
189 |
4,344.00 |
LSE |
09:02:44 |
|
71 |
4,344.00 |
LSE |
09:03:46 |
|
489 |
4,344.00 |
LSE |
09:03:46 |
|
522 |
4,343.00 |
LSE |
09:05:30 |
|
209 |
4,341.00 |
LSE |
09:05:31 |
|
422 |
4,341.00 |
LSE |
09:06:03 |
|
150 |
4,339.00 |
LSE |
09:06:05 |
|
150 |
4,339.00 |
LSE |
09:06:31 |
|
458 |
4,342.00 |
LSE |
09:09:40 |
|
356 |
4,340.00 |
LSE |
09:10:26 |
|
447 |
4,342.00 |
LSE |
09:12:36 |
|
265 |
4,340.00 |
LSE |
09:16:33 |
|
304 |
4,338.00 |
LSE |
09:17:03 |
|
131 |
4,337.00 |
LSE |
09:17:50 |
|
103 |
4,337.00 |
LSE |
09:17:50 |
|
200 |
4,337.00 |
LSE |
09:19:06 |
|
139 |
4,337.00 |
LSE |
09:19:06 |
|
474 |
4,339.00 |
LSE |
09:20:23 |
|
587 |
4,339.00 |
LSE |
09:23:22 |
|
461 |
4,337.00 |
LSE |
09:24:06 |
|
286 |
4,337.00 |
LSE |
09:24:40 |
|
250 |
4,335.00 |
LSE |
09:24:44 |
|
57 |
4,335.00 |
LSE |
09:24:44 |
|
228 |
4,338.00 |
LSE |
09:25:58 |
|
316 |
4,338.00 |
LSE |
09:29:50 |
|
311 |
4,338.00 |
LSE |
09:31:57 |
|
92 |
4,338.00 |
LSE |
09:31:57 |
|
207 |
4,336.00 |
LSE |
09:39:04 |
|
152 |
4,334.00 |
LSE |
09:39:40 |
|
97 |
4,332.00 |
LSE |
09:39:45 |
|
273 |
4,332.00 |
LSE |
09:40:00 |
|
584 |
4,332.00 |
LSE |
09:41:05 |
|
581 |
4,334.00 |
LSE |
09:45:53 |
|
553 |
4,334.00 |
LSE |
09:47:53 |
|
371 |
4,332.00 |
LSE |
09:48:26 |
|
189 |
4,332.00 |
LSE |
09:48:26 |
|
2 |
4,333.00 |
LSE |
09:53:13 |
|
100 |
4,333.00 |
LSE |
09:53:13 |
|
128 |
4,333.00 |
LSE |
09:53:13 |
|
556 |
4,333.00 |
LSE |
09:54:46 |
|
365 |
4,331.00 |
LSE |
09:55:54 |
|
190 |
4,331.00 |
LSE |
09:55:54 |
|
560 |
4,331.00 |
LSE |
09:57:10 |
|
566 |
4,331.00 |
LSE |
09:57:38 |
|
577 |
4,333.00 |
LSE |
10:01:15 |
|
199 |
4,331.00 |
LSE |
10:02:11 |
|
290 |
4,331.00 |
LSE |
10:02:11 |
|
199 |
4,331.00 |
LSE |
10:07:24 |
|
228 |
4,332.00 |
LSE |
10:07:24 |
|
349 |
4,331.00 |
LSE |
10:08:36 |
|
97 |
4,329.00 |
LSE |
10:09:06 |
|
63 |
4,333.00 |
LSE |
10:12:53 |
|
254 |
4,333.00 |
LSE |
10:12:53 |
|
156 |
4,333.00 |
LSE |
10:12:53 |
|
1 |
4,333.00 |
LSE |
10:12:53 |
|
588 |
4,333.00 |
LSE |
10:16:04 |
|
453 |
4,331.00 |
LSE |
10:18:07 |
|
127 |
4,331.00 |
LSE |
10:18:07 |
|
150 |
4,331.00 |
LSE |
10:18:14 |
|
409 |
4,331.00 |
LSE |
10:18:14 |
|
476 |
4,329.00 |
LSE |
10:18:28 |
|
586 |
4,332.00 |
LSE |
10:19:56 |
|
570 |
4,332.00 |
LSE |
10:20:11 |
|
492 |
4,332.00 |
LSE |
10:20:32 |
|
4 |
4,330.00 |
LSE |
10:20:32 |
|
555 |
4,330.00 |
LSE |
10:20:45 |
|
148 |
4,330.00 |
LSE |
10:22:13 |
|
161 |
4,328.00 |
LSE |
10:22:44 |
|
411 |
4,328.00 |
LSE |
10:22:44 |
|
158 |
4,326.00 |
LSE |
10:23:20 |
|
151 |
4,325.00 |
LSE |
10:23:55 |
|
205 |
4,325.00 |
LSE |
10:26:41 |
|
152 |
4,323.00 |
LSE |
10:27:08 |
|
52 |
4,321.00 |
LSE |
10:27:43 |
|
96 |
4,321.00 |
LSE |
10:27:43 |
|
469 |
4,320.00 |
LSE |
10:32:32 |
|
225 |
4,318.00 |
LSE |
10:34:27 |
|
459 |
4,318.00 |
LSE |
10:35:41 |
|
423 |
4,318.00 |
LSE |
10:38:48 |
|
181 |
4,316.00 |
LSE |
10:38:52 |
|
362 |
4,317.00 |
LSE |
10:39:30 |
|
173 |
4,317.00 |
LSE |
10:40:29 |
|
290 |
4,315.00 |
LSE |
10:40:29 |
|
250 |
4,333.00 |
LSE |
10:47:05 |
|
504 |
4,335.00 |
LSE |
10:47:21 |
|
452 |
4,337.00 |
LSE |
10:48:56 |
|
75 |
4,342.00 |
LSE |
10:49:32 |
|
25 |
4,342.00 |
LSE |
10:49:32 |
|
75 |
4,342.00 |
LSE |
10:49:32 |
|
25 |
4,342.00 |
LSE |
10:49:32 |
|
136 |
4,342.00 |
LSE |
10:49:32 |
|
26 |
4,342.00 |
LSE |
10:49:32 |
|
300 |
4,340.00 |
LSE |
10:50:14 |
|
88 |
4,338.00 |
LSE |
10:50:14 |
|
218 |
4,338.00 |
LSE |
10:50:14 |
|
187 |
4,331.00 |
LSE |
10:52:05 |
|
3 |
4,331.00 |
LSE |
10:52:05 |
|
25 |
4,331.00 |
LSE |
10:52:05 |
|
86 |
4,331.00 |
LSE |
10:52:38 |
|
423 |
4,333.00 |
LSE |
10:55:54 |
|
374 |
4,336.00 |
LSE |
10:57:15 |
|
276 |
4,334.00 |
LSE |
10:59:29 |
|
341 |
4,333.00 |
LSE |
11:00:24 |
|
359 |
4,333.00 |
LSE |
11:02:48 |
|
451 |
4,333.00 |
LSE |
11:04:38 |
|
441 |
4,333.00 |
LSE |
11:07:48 |
|
51 |
4,333.00 |
LSE |
11:07:48 |
|
98 |
4,331.00 |
LSE |
11:07:49 |
|
374 |
4,331.00 |
LSE |
11:08:08 |
|
338 |
4,333.00 |
LSE |
11:09:32 |
|
148 |
4,331.00 |
LSE |
11:10:00 |
|
63 |
4,333.00 |
LSE |
11:11:16 |
|
264 |
4,333.00 |
LSE |
11:11:16 |
|
17 |
4,333.00 |
LSE |
11:12:28 |
|
43 |
4,331.00 |
LSE |
11:12:51 |
|
41 |
4,333.00 |
LSE |
11:13:56 |
|
250 |
4,333.00 |
LSE |
11:13:56 |
|
100 |
4,333.00 |
LSE |
11:13:56 |
|
43 |
4,333.00 |
LSE |
11:15:24 |
|
66 |
4,333.00 |
LSE |
11:15:32 |
|
264 |
4,333.00 |
LSE |
11:15:40 |
|
590 |
4,337.00 |
LSE |
11:20:31 |
|
181 |
4,337.00 |
LSE |
11:21:57 |
|
382 |
4,337.00 |
LSE |
11:21:57 |
|
578 |
4,339.00 |
LSE |
11:27:51 |
|
587 |
4,340.00 |
LSE |
11:28:05 |
|
588 |
4,337.00 |
LSE |
11:29:46 |
|
543 |
4,337.00 |
LSE |
11:30:51 |
|
541 |
4,335.00 |
LSE |
11:32:51 |
|
222 |
4,335.00 |
LSE |
11:33:19 |
|
1 |
4,335.00 |
LSE |
11:33:25 |
|
30 |
4,335.00 |
LSE |
11:33:25 |
|
15 |
4,335.00 |
LSE |
11:33:27 |
|
21 |
4,335.00 |
LSE |
11:33:27 |
|
11 |
4,335.00 |
LSE |
11:33:27 |
|
318 |
4,337.00 |
LSE |
11:34:51 |
|
288 |
4,337.00 |
LSE |
11:36:11 |
|
224 |
4,338.00 |
LSE |
11:38:41 |
|
239 |
4,338.00 |
LSE |
11:38:41 |
|
557 |
4,339.00 |
LSE |
11:43:15 |
|
442 |
4,337.00 |
LSE |
11:43:54 |
|
406 |
4,335.00 |
LSE |
11:45:02 |
|
363 |
4,336.00 |
LSE |
11:46:45 |
|
342 |
4,334.00 |
LSE |
11:47:21 |
|
571 |
4,334.00 |
LSE |
11:52:18 |
|
21 |
4,334.00 |
LSE |
11:54:21 |
|
562 |
4,335.00 |
LSE |
11:56:34 |
|
109 |
4,336.00 |
LSE |
12:03:13 |
|
155 |
4,336.00 |
LSE |
12:03:13 |
|
100 |
4,336.00 |
LSE |
12:03:13 |
|
204 |
4,336.00 |
LSE |
12:03:13 |
|
592 |
4,334.00 |
LSE |
12:03:13 |
|
139 |
4,335.00 |
LSE |
12:07:23 |
|
100 |
4,335.00 |
LSE |
12:07:23 |
|
28 |
4,335.00 |
LSE |
12:07:23 |
|
89 |
4,335.00 |
LSE |
12:08:33 |
|
1 |
4,335.00 |
LSE |
12:08:33 |
|
97 |
4,335.00 |
LSE |
12:08:33 |
|
100 |
4,335.00 |
LSE |
12:08:33 |
|
34 |
4,335.00 |
LSE |
12:08:33 |
|
76 |
4,335.00 |
LSE |
12:09:53 |
|
100 |
4,335.00 |
LSE |
12:09:53 |
|
223 |
4,335.00 |
LSE |
12:09:53 |
|
100 |
4,335.00 |
LSE |
12:09:53 |
|
551 |
4,334.00 |
LSE |
12:10:59 |
|
364 |
4,334.00 |
LSE |
12:11:04 |
|
185 |
4,334.00 |
LSE |
12:11:06 |
|
551 |
4,335.00 |
LSE |
12:12:25 |
|
497 |
4,335.00 |
LSE |
12:13:51 |
|
381 |
4,332.00 |
LSE |
12:17:11 |
|
100 |
4,332.00 |
LSE |
12:23:34 |
|
130 |
4,332.00 |
LSE |
12:23:34 |
|
18 |
4,332.00 |
LSE |
12:23:34 |
|
104 |
4,332.00 |
LSE |
12:24:11 |
|
100 |
4,332.00 |
LSE |
12:24:12 |
|
304 |
4,332.00 |
LSE |
12:26:55 |
|
265 |
4,332.00 |
LSE |
12:26:55 |
|
223 |
4,332.00 |
LSE |
12:27:18 |
|
102 |
4,332.00 |
LSE |
12:27:18 |
|
1 |
4,332.00 |
LSE |
12:27:18 |
|
309 |
4,331.00 |
LSE |
12:27:18 |
|
263 |
4,331.00 |
LSE |
12:27:18 |
|
82 |
4,329.00 |
LSE |
12:27:46 |
|
121 |
4,329.00 |
LSE |
12:27:46 |
|
216 |
4,329.00 |
LSE |
12:28:01 |
|
367 |
4,329.00 |
LSE |
12:28:02 |
|
554 |
4,329.00 |
LSE |
12:29:31 |
|
60 |
4,329.00 |
LSE |
12:33:51 |
|
507 |
4,329.00 |
LSE |
12:33:51 |
|
277 |
4,328.00 |
LSE |
12:34:13 |
|
18 |
4,328.00 |
LSE |
12:34:13 |
|
153 |
4,328.00 |
LSE |
12:34:41 |
|
77 |
4,328.00 |
LSE |
12:34:41 |
|
54 |
4,328.00 |
LSE |
12:35:27 |
|
553 |
4,328.00 |
LSE |
12:38:31 |
|
85 |
4,326.00 |
LSE |
12:40:29 |
|
306 |
4,326.00 |
LSE |
12:40:49 |
|
76 |
4,326.00 |
LSE |
12:42:07 |
|
119 |
4,326.00 |
LSE |
12:43:16 |
|
356 |
4,326.00 |
LSE |
12:43:16 |
|
87 |
4,328.00 |
LSE |
12:47:00 |
|
98 |
4,328.00 |
LSE |
12:47:00 |
|
223 |
4,328.00 |
LSE |
12:50:07 |
|
151 |
4,328.00 |
LSE |
12:50:07 |
|
100 |
4,328.00 |
LSE |
12:50:07 |
|
19 |
4,327.00 |
LSE |
12:50:07 |
|
532 |
4,327.00 |
LSE |
12:50:13 |
|
186 |
4,329.00 |
LSE |
12:51:08 |
|
1 |
4,329.00 |
LSE |
12:51:08 |
|
47 |
4,329.00 |
LSE |
12:51:09 |
|
48 |
4,329.00 |
LSE |
12:51:09 |
|
37 |
4,329.00 |
LSE |
12:51:09 |
|
165 |
4,329.00 |
LSE |
12:51:09 |
|
73 |
4,329.00 |
LSE |
12:52:03 |
|
1 |
4,329.00 |
LSE |
12:52:03 |
|
82 |
4,329.00 |
LSE |
12:52:03 |
|
169 |
4,327.00 |
LSE |
12:52:12 |
|
377 |
4,327.00 |
LSE |
12:52:12 |
|
21 |
4,327.00 |
LSE |
12:52:13 |
|
547 |
4,327.00 |
LSE |
12:58:19 |
|
156 |
4,327.00 |
LSE |
12:58:19 |
|
223 |
4,327.00 |
LSE |
12:58:19 |
|
204 |
4,327.00 |
LSE |
12:58:19 |
|
145 |
4,326.00 |
LSE |
12:59:09 |
|
117 |
4,326.00 |
LSE |
12:59:09 |
|
100 |
4,327.00 |
LSE |
13:00:07 |
|
3 |
4,327.00 |
LSE |
13:00:11 |
|
145 |
4,327.00 |
LSE |
13:00:11 |
|
201 |
4,327.00 |
LSE |
13:00:28 |
|
560 |
4,326.00 |
LSE |
13:00:44 |
|
567 |
4,324.00 |
LSE |
13:00:44 |
|
10 |
4,324.00 |
LSE |
13:04:48 |
|
559 |
4,323.00 |
LSE |
13:05:28 |
|
570 |
4,323.00 |
LSE |
13:05:32 |
|
589 |
4,321.00 |
LSE |
13:06:43 |
|
120 |
4,320.00 |
LSE |
13:10:29 |
|
223 |
4,321.00 |
LSE |
13:12:36 |
|
127 |
4,321.00 |
LSE |
13:12:36 |
|
178 |
4,321.00 |
LSE |
13:12:36 |
|
59 |
4,321.00 |
LSE |
13:12:36 |
|
76 |
4,321.00 |
LSE |
13:12:36 |
|
133 |
4,321.00 |
LSE |
13:12:36 |
|
76 |
4,322.00 |
LSE |
13:15:30 |
|
100 |
4,322.00 |
LSE |
13:15:30 |
|
180 |
4,324.00 |
LSE |
13:17:05 |
|
75 |
4,324.00 |
LSE |
13:17:05 |
|
200 |
4,324.00 |
LSE |
13:17:05 |
|
144 |
4,325.00 |
LSE |
13:18:32 |
|
121 |
4,325.00 |
LSE |
13:18:34 |
|
482 |
4,324.00 |
LSE |
13:20:45 |
|
279 |
4,324.00 |
LSE |
13:21:04 |
|
570 |
4,323.00 |
LSE |
13:21:04 |
|
552 |
4,321.00 |
LSE |
13:21:04 |
|
562 |
4,319.00 |
LSE |
13:21:04 |
|
290 |
4,318.00 |
LSE |
13:21:11 |
|
200 |
4,318.00 |
LSE |
13:21:11 |
|
50 |
4,318.00 |
LSE |
13:21:13 |
|
33 |
4,318.00 |
LSE |
13:21:13 |
|
582 |
4,320.00 |
LSE |
13:21:57 |
|
552 |
4,318.00 |
LSE |
13:22:12 |
|
575 |
4,316.00 |
LSE |
13:22:21 |
|
4 |
4,315.00 |
LSE |
13:23:09 |
|
158 |
4,315.00 |
LSE |
13:23:09 |
|
165 |
4,313.00 |
LSE |
13:28:08 |
|
24 |
4,313.00 |
LSE |
13:28:08 |
|
158 |
4,311.00 |
LSE |
13:28:49 |
|
161 |
4,308.00 |
LSE |
13:29:51 |
|
563 |
4,310.00 |
LSE |
13:32:21 |
|
569 |
4,308.00 |
LSE |
13:33:26 |
|
565 |
4,310.00 |
LSE |
13:33:39 |
|
559 |
4,308.00 |
LSE |
13:34:22 |
|
331 |
4,310.00 |
LSE |
13:35:39 |
|
196 |
4,310.00 |
LSE |
13:35:39 |
|
523 |
4,308.00 |
LSE |
13:36:00 |
|
589 |
4,306.00 |
LSE |
13:38:51 |
|
385 |
4,307.00 |
LSE |
13:40:01 |
|
243 |
4,305.00 |
LSE |
13:40:24 |
|
84 |
4,305.00 |
LSE |
13:40:24 |
|
142 |
4,305.00 |
LSE |
13:41:09 |
|
103 |
4,305.00 |
LSE |
13:41:11 |
|
257 |
4,305.00 |
LSE |
13:41:36 |
|
229 |
4,306.00 |
LSE |
13:42:12 |
|
154 |
4,305.00 |
LSE |
13:43:10 |
|
181 |
4,303.00 |
LSE |
13:43:13 |
|
160 |
4,304.00 |
LSE |
13:45:06 |
|
155 |
4,306.00 |
LSE |
13:49:55 |
|
394 |
4,306.00 |
LSE |
13:49:55 |
|
172 |
4,306.00 |
LSE |
13:51:11 |
|
384 |
4,306.00 |
LSE |
13:51:11 |
|
498 |
4,304.00 |
LSE |
13:51:12 |
|
148 |
4,302.00 |
LSE |
13:52:05 |
|
285 |
4,304.00 |
LSE |
13:53:17 |
|
298 |
4,304.00 |
LSE |
13:53:17 |
|
430 |
4,304.00 |
LSE |
13:53:32 |
|
37 |
4,302.00 |
LSE |
13:53:51 |
|
37 |
4,302.00 |
LSE |
13:54:29 |
|
492 |
4,302.00 |
LSE |
13:55:02 |
|
312 |
4,302.00 |
LSE |
13:55:04 |
|
250 |
4,302.00 |
LSE |
13:55:37 |
|
213 |
4,300.00 |
LSE |
13:55:52 |
|
207 |
4,300.00 |
LSE |
13:58:01 |
|
355 |
4,299.00 |
LSE |
13:58:42 |
|
215 |
4,299.00 |
LSE |
14:00:29 |
|
356 |
4,301.00 |
LSE |
14:02:50 |
|
370 |
4,299.00 |
LSE |
14:05:14 |
|
472 |
4,299.00 |
LSE |
14:05:51 |
|
100 |
4,299.00 |
LSE |
14:05:51 |
|
9 |
4,301.00 |
LSE |
14:07:04 |
|
541 |
4,301.00 |
LSE |
14:07:04 |
|
572 |
4,301.00 |
LSE |
14:08:58 |
|
591 |
4,299.00 |
LSE |
14:10:20 |
|
164 |
4,297.00 |
LSE |
14:11:16 |
|
550 |
4,296.00 |
LSE |
14:12:06 |
|
547 |
4,296.00 |
LSE |
14:12:41 |
|
392 |
4,294.00 |
LSE |
14:12:59 |
|
86 |
4,294.00 |
LSE |
14:12:59 |
|
70 |
4,294.00 |
LSE |
14:12:59 |
|
569 |
4,292.00 |
LSE |
14:13:58 |
|
180 |
4,291.00 |
LSE |
14:14:00 |
|
53 |
4,291.00 |
LSE |
14:14:00 |
|
53 |
4,291.00 |
LSE |
14:14:00 |
|
8 |
4,291.00 |
LSE |
14:14:15 |
|
177 |
4,291.00 |
LSE |
14:14:15 |
|
277 |
4,289.00 |
LSE |
14:14:15 |
|
187 |
4,292.00 |
LSE |
14:14:54 |
|
185 |
4,291.00 |
LSE |
14:15:07 |
|
182 |
4,291.00 |
LSE |
14:16:43 |
|
194 |
4,288.00 |
LSE |
14:16:43 |
|
300 |
4,287.00 |
LSE |
14:17:10 |
|
163 |
4,285.00 |
LSE |
14:17:43 |
|
215 |
4,284.00 |
LSE |
14:17:43 |
|
171 |
4,282.00 |
LSE |
14:17:49 |
|
33 |
4,282.00 |
LSE |
14:17:49 |
|
40 |
4,280.00 |
LSE |
14:18:13 |
|
11 |
4,280.00 |
LSE |
14:18:13 |
|
159 |
4,280.00 |
LSE |
14:18:13 |
|
61 |
4,279.00 |
LSE |
14:18:24 |
|
111 |
4,279.00 |
LSE |
14:18:24 |
|
174 |
4,277.00 |
LSE |
14:19:03 |
|
177 |
4,275.00 |
LSE |
14:19:07 |
|
169 |
4,272.00 |
LSE |
14:20:03 |
|
169 |
4,270.00 |
LSE |
14:20:03 |
|
167 |
4,268.00 |
LSE |
14:20:03 |
|
171 |
4,267.00 |
LSE |
14:20:20 |
|
148 |
4,273.00 |
LSE |
14:20:42 |
|
172 |
4,274.00 |
LSE |
14:21:02 |
|
166 |
4,278.00 |
LSE |
14:21:30 |
|
168 |
4,275.00 |
LSE |
14:21:30 |
|
58 |
4,279.00 |
LSE |
14:23:08 |
|
246 |
4,279.00 |
LSE |
14:23:08 |
|
154 |
4,276.00 |
LSE |
14:23:08 |
|
267 |
4,276.00 |
LSE |
14:23:32 |
|
285 |
4,277.00 |
LSE |
14:23:40 |
|
193 |
4,276.00 |
LSE |
14:24:07 |
|
191 |
4,276.00 |
LSE |
14:24:29 |
|
156 |
4,274.00 |
LSE |
14:24:29 |
|
222 |
4,274.00 |
LSE |
14:24:38 |
|
160 |
4,276.00 |
LSE |
14:24:57 |
|
171 |
4,279.00 |
LSE |
14:25:42 |
|
167 |
4,277.00 |
LSE |
14:26:01 |
|
252 |
4,275.00 |
LSE |
14:26:31 |
|
355 |
4,277.00 |
LSE |
14:27:41 |
|
389 |
4,275.00 |
LSE |
14:28:17 |
|
115 |
4,272.00 |
LSE |
14:28:41 |
|
541 |
4,274.00 |
LSE |
14:29:30 |
|
37 |
4,274.00 |
LSE |
14:29:30 |
|
163 |
4,272.00 |
LSE |
14:29:30 |
|
189 |
4,270.00 |
LSE |
14:29:30 |
|
392 |
4,270.00 |
LSE |
14:29:30 |
|
583 |
4,270.00 |
LSE |
14:29:30 |
|
253 |
4,268.00 |
LSE |
14:29:37 |
|
336 |
4,268.00 |
LSE |
14:29:37 |
|
200 |
4,269.00 |
LSE |
14:29:37 |
|
39 |
4,271.00 |
LSE |
14:30:00 |
|
244 |
4,271.00 |
LSE |
14:30:00 |
|
290 |
4,276.00 |
LSE |
14:30:01 |
|
161 |
4,273.00 |
LSE |
14:30:02 |
|
199 |
4,271.00 |
LSE |
14:30:02 |
|
170 |
4,274.00 |
LSE |
14:30:07 |
|
190 |
4,276.00 |
LSE |
14:30:11 |
|
188 |
4,273.00 |
LSE |
14:30:16 |
|
61 |
4,271.00 |
LSE |
14:30:22 |
|
125 |
4,271.00 |
LSE |
14:30:22 |
|
274 |
4,273.00 |
LSE |
14:30:28 |
|
188 |
4,271.00 |
LSE |
14:30:38 |
|
254 |
4,272.00 |
LSE |
14:30:42 |
|
273 |
4,270.00 |
LSE |
14:30:58 |
|
176 |
4,268.00 |
LSE |
14:30:59 |
|
134 |
4,268.00 |
LSE |
14:31:05 |
|
277 |
4,268.00 |
LSE |
14:31:05 |
|
316 |
4,271.00 |
LSE |
14:31:39 |
|
199 |
4,271.00 |
LSE |
14:31:39 |
|
61 |
4,271.00 |
LSE |
14:31:39 |
|
163 |
4,273.00 |
LSE |
14:31:51 |
|
549 |
4,271.00 |
LSE |
14:31:51 |
|
561 |
4,269.00 |
LSE |
14:32:00 |
|
25 |
4,269.00 |
LSE |
14:32:00 |
|
572 |
4,270.00 |
LSE |
14:32:07 |
|
497 |
4,269.00 |
LSE |
14:32:09 |
|
302 |
4,267.00 |
LSE |
14:32:17 |
|
201 |
4,267.00 |
LSE |
14:32:17 |
|
44 |
4,267.00 |
LSE |
14:32:17 |
|
231 |
4,267.00 |
LSE |
14:32:18 |
|
283 |
4,266.00 |
LSE |
14:32:31 |
|
578 |
4,264.00 |
LSE |
14:32:38 |
|
139 |
4,265.00 |
LSE |
14:32:43 |
|
188 |
4,265.00 |
LSE |
14:32:43 |
|
579 |
4,267.00 |
LSE |
14:33:01 |
|
573 |
4,265.00 |
LSE |
14:33:15 |
|
11 |
4,265.00 |
LSE |
14:33:15 |
|
340 |
4,263.00 |
LSE |
14:33:16 |
|
150 |
4,263.00 |
LSE |
14:33:20 |
|
141 |
4,263.00 |
LSE |
14:33:31 |
|
281 |
4,261.00 |
LSE |
14:33:51 |
|
554 |
4,261.00 |
LSE |
14:33:54 |
|
188 |
4,262.00 |
LSE |
14:34:06 |
|
567 |
4,260.00 |
LSE |
14:34:06 |
|
552 |
4,260.00 |
LSE |
14:34:21 |
|
60 |
4,258.00 |
LSE |
14:34:32 |
|
36 |
4,258.00 |
LSE |
14:34:32 |
|
116 |
4,258.00 |
LSE |
14:34:32 |
|
121 |
4,258.00 |
LSE |
14:34:32 |
|
188 |
4,258.00 |
LSE |
14:34:32 |
|
307 |
4,256.00 |
LSE |
14:34:36 |
|
561 |
4,255.00 |
LSE |
14:34:37 |
|
550 |
4,253.00 |
LSE |
14:34:43 |
|
277 |
4,251.00 |
LSE |
14:34:49 |
|
310 |
4,251.00 |
LSE |
14:34:49 |
|
311 |
4,249.00 |
LSE |
14:35:01 |
|
263 |
4,249.00 |
LSE |
14:35:05 |
|
94 |
4,249.00 |
LSE |
14:35:05 |
|
175 |
4,250.00 |
LSE |
14:35:11 |
|
22 |
4,248.00 |
LSE |
14:35:13 |
|
170 |
4,248.00 |
LSE |
14:35:13 |
|
199 |
4,250.00 |
LSE |
14:35:31 |
|
106 |
4,250.00 |
LSE |
14:35:34 |
|
45 |
4,250.00 |
LSE |
14:35:34 |
|
72 |
4,251.00 |
LSE |
14:35:51 |
|
191 |
4,251.00 |
LSE |
14:35:51 |
|
184 |
4,248.00 |
LSE |
14:35:53 |
|
204 |
4,246.00 |
LSE |
14:35:53 |
|
18 |
4,246.00 |
LSE |
14:35:53 |
|
265 |
4,245.00 |
LSE |
14:35:54 |
|
439 |
4,248.00 |
LSE |
14:36:59 |
|
225 |
4,250.00 |
LSE |
14:37:01 |
|
110 |
4,250.00 |
LSE |
14:37:01 |
|
229 |
4,250.00 |
LSE |
14:37:11 |
|
114 |
4,248.00 |
LSE |
14:37:18 |
|
235 |
4,248.00 |
LSE |
14:37:18 |
|
166 |
4,248.00 |
LSE |
14:37:41 |
|
283 |
4,246.00 |
LSE |
14:37:46 |
|
197 |
4,244.00 |
LSE |
14:37:54 |
|
148 |
4,242.00 |
LSE |
14:37:57 |
|
49 |
4,240.00 |
LSE |
14:38:49 |
|
128 |
4,240.00 |
LSE |
14:38:49 |
|
3 |
4,239.00 |
LSE |
14:39:06 |
|
103 |
4,239.00 |
LSE |
14:39:06 |
|
42 |
4,239.00 |
LSE |
14:39:06 |
|
184 |
4,238.00 |
LSE |
14:39:11 |
|
175 |
4,235.00 |
LSE |
14:39:14 |
|
16 |
4,235.00 |
LSE |
14:39:21 |
|
304 |
4,235.00 |
LSE |
14:39:21 |
|
50 |
4,235.00 |
LSE |
14:39:21 |
|
43 |
4,235.00 |
LSE |
14:39:31 |
|
96 |
4,235.00 |
LSE |
14:39:31 |
|
411 |
4,235.00 |
LSE |
14:39:37 |
|
109 |
4,239.00 |
LSE |
14:39:41 |
|
241 |
4,239.00 |
LSE |
14:39:41 |
|
42 |
4,239.00 |
LSE |
14:39:56 |
|
184 |
4,239.00 |
LSE |
14:39:56 |
|
221 |
4,239.00 |
LSE |
14:40:02 |
|
320 |
4,244.00 |
LSE |
14:40:18 |
|
323 |
4,242.00 |
LSE |
14:40:18 |
|
289 |
4,240.00 |
LSE |
14:40:18 |
|
181 |
4,240.00 |
LSE |
14:40:28 |
|
174 |
4,238.00 |
LSE |
14:40:35 |
|
163 |
4,243.00 |
LSE |
14:40:59 |
|
162 |
4,244.00 |
LSE |
14:41:09 |
|
161 |
4,244.00 |
LSE |
14:41:21 |
|
100 |
4,241.00 |
LSE |
14:41:21 |
|
63 |
4,241.00 |
LSE |
14:41:21 |
|
41 |
4,239.00 |
LSE |
14:41:21 |
|
50 |
4,239.00 |
LSE |
14:41:21 |
|
187 |
4,249.00 |
LSE |
14:42:02 |
|
133 |
4,249.00 |
LSE |
14:42:02 |
|
330 |
4,247.00 |
LSE |
14:42:05 |
|
266 |
4,247.00 |
LSE |
14:42:10 |
|
166 |
4,249.00 |
LSE |
14:42:29 |
|
159 |
4,249.00 |
LSE |
14:42:41 |
|
222 |
4,249.00 |
LSE |
14:42:48 |
|
166 |
4,247.00 |
LSE |
14:42:59 |
|
162 |
4,244.00 |
LSE |
14:42:59 |
|
195 |
4,242.00 |
LSE |
14:43:05 |
|
150 |
4,240.00 |
LSE |
14:43:05 |
|
12 |
4,243.00 |
LSE |
14:43:41 |
|
155 |
4,243.00 |
LSE |
14:43:41 |
|
176 |
4,241.00 |
LSE |
14:43:57 |
|
10 |
4,244.00 |
LSE |
14:44:02 |
|
277 |
4,244.00 |
LSE |
14:44:02 |
|
235 |
4,244.00 |
LSE |
14:44:03 |
|
149 |
4,244.00 |
LSE |
14:44:16 |
|
320 |
4,248.00 |
LSE |
14:44:42 |
|
258 |
4,246.00 |
LSE |
14:44:44 |
|
100 |
4,246.00 |
LSE |
14:44:44 |
|
68 |
4,244.00 |
LSE |
14:44:53 |
|
186 |
4,246.00 |
LSE |
14:45:01 |
|
154 |
4,248.00 |
LSE |
14:45:11 |
|
178 |
4,248.00 |
LSE |
14:45:20 |
|
181 |
4,248.00 |
LSE |
14:45:26 |
|
182 |
4,248.00 |
LSE |
14:45:34 |
|
168 |
4,246.00 |
LSE |
14:45:50 |
|
27 |
4,245.00 |
LSE |
14:45:50 |
|
48 |
4,245.00 |
LSE |
14:45:51 |
|
150 |
4,245.00 |
LSE |
14:45:51 |
|
311 |
4,251.00 |
LSE |
14:46:51 |
|
83 |
4,251.00 |
LSE |
14:46:51 |
|
105 |
4,251.00 |
LSE |
14:46:51 |
|
209 |
4,252.00 |
LSE |
14:47:01 |
|
74 |
4,252.00 |
LSE |
14:47:01 |
|
98 |
4,251.00 |
LSE |
14:47:06 |
|
9 |
4,251.00 |
LSE |
14:47:06 |
|
172 |
4,251.00 |
LSE |
14:47:06 |
|
2 |
4,249.00 |
LSE |
14:47:07 |
|
344 |
4,249.00 |
LSE |
14:47:07 |
|
221 |
4,247.00 |
LSE |
14:47:13 |
|
160 |
4,247.00 |
LSE |
14:47:25 |
|
77 |
4,247.00 |
LSE |
14:47:25 |
|
155 |
4,245.00 |
LSE |
14:47:29 |
|
200 |
4,243.00 |
LSE |
14:47:46 |
|
210 |
4,241.00 |
LSE |
14:47:47 |
|
95 |
4,238.00 |
LSE |
14:48:05 |
|
146 |
4,238.00 |
LSE |
14:48:05 |
|
161 |
4,238.00 |
LSE |
14:48:05 |
|
188 |
4,234.00 |
LSE |
14:48:31 |
|
188 |
4,232.00 |
LSE |
14:48:31 |
|
191 |
4,232.00 |
LSE |
14:48:36 |
|
209 |
4,234.00 |
LSE |
14:49:36 |
|
100 |
4,234.00 |
LSE |
14:49:36 |
|
100 |
4,235.00 |
LSE |
14:49:42 |
|
48 |
4,235.00 |
LSE |
14:49:42 |
|
209 |
4,234.00 |
LSE |
14:49:53 |
|
69 |
4,234.00 |
LSE |
14:49:53 |
|
366 |
4,233.00 |
LSE |
14:49:53 |
|
234 |
4,236.00 |
LSE |
14:50:04 |
|
204 |
4,237.00 |
LSE |
14:50:05 |
|
193 |
4,235.00 |
LSE |
14:50:05 |
|
183 |
4,237.00 |
LSE |
14:50:20 |
|
318 |
4,241.00 |
LSE |
14:51:06 |
|
157 |
4,241.00 |
LSE |
14:51:06 |
|
15 |
4,241.00 |
LSE |
14:51:06 |
|
100 |
4,241.00 |
LSE |
14:51:06 |
|
6 |
4,242.00 |
LSE |
14:51:06 |
|
149 |
4,241.00 |
LSE |
14:51:13 |
|
136 |
4,241.00 |
LSE |
14:51:13 |
|
157 |
4,238.00 |
LSE |
14:51:24 |
|
63 |
4,236.00 |
LSE |
14:51:44 |
|
97 |
4,236.00 |
LSE |
14:51:44 |
|
332 |
4,243.00 |
LSE |
14:52:25 |
|
157 |
4,244.00 |
LSE |
14:52:41 |
|
116 |
4,244.00 |
LSE |
14:52:41 |
|
150 |
4,244.00 |
LSE |
14:52:42 |
|
100 |
4,244.00 |
LSE |
14:52:42 |
|
78 |
4,244.00 |
LSE |
14:52:42 |
|
21 |
4,244.00 |
LSE |
14:52:42 |
|
308 |
4,243.00 |
LSE |
14:52:44 |
|
213 |
4,244.00 |
LSE |
14:53:01 |
|
227 |
4,241.00 |
LSE |
14:53:12 |
|
163 |
4,239.00 |
LSE |
14:53:12 |
|
6 |
4,239.00 |
LSE |
14:53:12 |
|
180 |
4,240.00 |
LSE |
14:53:22 |
|
179 |
4,242.00 |
LSE |
14:53:30 |
|
170 |
4,241.00 |
LSE |
14:53:39 |
|
150 |
4,238.00 |
LSE |
14:54:03 |
|
24 |
4,238.00 |
LSE |
14:54:03 |
|
165 |
4,236.00 |
LSE |
14:54:18 |
|
34 |
4,236.00 |
LSE |
14:54:18 |
|
157 |
4,236.00 |
LSE |
14:54:33 |
|
156 |
4,236.00 |
LSE |
14:54:33 |
|
53 |
4,236.00 |
LSE |
14:54:43 |
|
95 |
4,236.00 |
LSE |
14:54:43 |
|
148 |
4,235.00 |
LSE |
14:54:59 |
|
200 |
4,234.00 |
LSE |
14:54:59 |
|
160 |
4,236.00 |
LSE |
14:55:10 |
|
175 |
4,235.00 |
LSE |
14:55:10 |
|
290 |
4,235.00 |
LSE |
14:55:31 |
|
195 |
4,237.00 |
LSE |
14:55:43 |
|
103 |
4,237.00 |
LSE |
14:56:11 |
|
148 |
4,237.00 |
LSE |
14:56:11 |
|
20 |
4,237.00 |
LSE |
14:56:51 |
|
157 |
4,237.00 |
LSE |
14:56:51 |
|
129 |
4,237.00 |
LSE |
14:56:51 |
|
157 |
4,237.00 |
LSE |
14:56:52 |
|
29 |
4,237.00 |
LSE |
14:56:52 |
|
104 |
4,237.00 |
LSE |
14:56:52 |
|
157 |
4,237.00 |
LSE |
14:56:54 |
|
98 |
4,237.00 |
LSE |
14:56:54 |
|
148 |
4,237.00 |
LSE |
14:57:00 |
|
9 |
4,237.00 |
LSE |
14:57:01 |
|
100 |
4,237.00 |
LSE |
14:57:01 |
|
286 |
4,237.00 |
LSE |
14:57:31 |
|
157 |
4,237.00 |
LSE |
14:57:33 |
|
100 |
4,237.00 |
LSE |
14:57:33 |
|
63 |
4,237.00 |
LSE |
14:57:33 |
|
148 |
4,236.00 |
LSE |
14:57:43 |
|
534 |
4,238.00 |
LSE |
14:57:59 |
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.
COMPANIES COVERED:
Latest directors dealings
- 7 hours ago Fevara plc
- 7 hours ago Fevara plc
- 7 hours ago Revolution Beauty Group
- 8 hours ago Quartix Technologies
- 8 hours ago JPMorgan Asia Growth & Income