Transaction in Own Shares
Summary by AI BETAClose X
British American Tobacco p.l.c.
16 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: |
15 December 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
145,000 |
|
Highest price paid per share (pence): |
4,288.00p |
|
Lowest price paid per share (pence): |
4,247.00p |
|
Volume weighted average price paid per share (pence): |
4,268.89p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,180,340,797 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 15 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 |
15/12/2025 |
145,000 |
4,268.89p |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
15/12/2025 |
0 |
0.0000p |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
15/12/2025 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
271 |
4,278.00 |
LSE |
08:17:57 |
|
301 |
4,278.00 |
LSE |
08:17:57 |
|
286 |
4,280.00 |
LSE |
08:18:00 |
|
518 |
4,287.00 |
LSE |
08:19:58 |
|
167 |
4,284.00 |
LSE |
08:20:00 |
|
320 |
4,284.00 |
LSE |
08:20:00 |
|
18 |
4,284.00 |
LSE |
08:20:00 |
|
235 |
4,282.00 |
LSE |
08:20:08 |
|
388 |
4,280.00 |
LSE |
08:20:10 |
|
152 |
4,279.00 |
LSE |
08:21:04 |
|
215 |
4,284.00 |
LSE |
08:23:04 |
|
214 |
4,286.00 |
LSE |
08:25:13 |
|
190 |
4,286.00 |
LSE |
08:25:13 |
|
350 |
4,284.00 |
LSE |
08:25:13 |
|
204 |
4,282.00 |
LSE |
08:25:13 |
|
6 |
4,279.00 |
LSE |
08:25:15 |
|
197 |
4,279.00 |
LSE |
08:25:15 |
|
186 |
4,275.00 |
LSE |
08:26:28 |
|
156 |
4,281.00 |
LSE |
08:28:28 |
|
244 |
4,281.00 |
LSE |
08:30:08 |
|
305 |
4,281.00 |
LSE |
08:30:26 |
|
182 |
4,279.00 |
LSE |
08:30:26 |
|
179 |
4,281.00 |
LSE |
08:31:20 |
|
175 |
4,281.00 |
LSE |
08:33:01 |
|
163 |
4,279.00 |
LSE |
08:33:01 |
|
297 |
4,280.00 |
LSE |
08:33:58 |
|
408 |
4,284.00 |
LSE |
08:38:16 |
|
425 |
4,288.00 |
LSE |
08:38:25 |
|
414 |
4,286.00 |
LSE |
08:38:25 |
|
16 |
4,286.00 |
LSE |
08:38:25 |
|
403 |
4,284.00 |
LSE |
08:38:28 |
|
187 |
4,281.00 |
LSE |
08:39:57 |
|
170 |
4,283.00 |
LSE |
08:41:22 |
|
169 |
4,281.00 |
LSE |
08:42:05 |
|
203 |
4,278.00 |
LSE |
08:42:12 |
|
174 |
4,276.00 |
LSE |
08:43:13 |
|
149 |
4,274.00 |
LSE |
08:45:37 |
|
596 |
4,276.00 |
LSE |
08:50:00 |
|
318 |
4,276.00 |
LSE |
08:50:36 |
|
116 |
4,276.00 |
LSE |
08:50:36 |
|
447 |
4,277.00 |
LSE |
08:54:09 |
|
36 |
4,277.00 |
LSE |
08:54:09 |
|
560 |
4,276.00 |
LSE |
08:57:18 |
|
224 |
4,274.00 |
LSE |
08:57:55 |
|
142 |
4,274.00 |
LSE |
08:57:55 |
|
553 |
4,274.00 |
LSE |
08:59:29 |
|
126 |
4,272.00 |
LSE |
09:00:01 |
|
24 |
4,272.00 |
LSE |
09:00:01 |
|
592 |
4,269.00 |
LSE |
09:00:26 |
|
487 |
4,272.00 |
LSE |
09:01:58 |
|
332 |
4,270.00 |
LSE |
09:02:01 |
|
426 |
4,274.00 |
LSE |
09:03:52 |
|
248 |
4,275.00 |
LSE |
09:04:53 |
|
321 |
4,274.00 |
LSE |
09:05:50 |
|
85 |
4,272.00 |
LSE |
09:08:03 |
|
140 |
4,272.00 |
LSE |
09:08:03 |
|
199 |
4,272.00 |
LSE |
09:08:03 |
|
578 |
4,278.00 |
LSE |
09:12:00 |
|
568 |
4,276.00 |
LSE |
09:12:02 |
|
545 |
4,274.00 |
LSE |
09:14:19 |
|
119 |
4,271.00 |
LSE |
09:14:25 |
|
201 |
4,271.00 |
LSE |
09:14:25 |
|
426 |
4,277.00 |
LSE |
09:17:49 |
|
320 |
4,275.00 |
LSE |
09:21:57 |
|
96 |
4,275.00 |
LSE |
09:21:57 |
|
477 |
4,273.00 |
LSE |
09:23:59 |
|
573 |
4,275.00 |
LSE |
09:27:29 |
|
562 |
4,273.00 |
LSE |
09:29:23 |
|
596 |
4,274.00 |
LSE |
09:34:45 |
|
156 |
4,276.00 |
LSE |
09:39:17 |
|
408 |
4,276.00 |
LSE |
09:39:17 |
|
401 |
4,274.00 |
LSE |
09:39:26 |
|
170 |
4,274.00 |
LSE |
09:39:26 |
|
570 |
4,272.00 |
LSE |
09:39:32 |
|
86 |
4,269.00 |
LSE |
09:39:40 |
|
243 |
4,269.00 |
LSE |
09:39:40 |
|
255 |
4,269.00 |
LSE |
09:39:41 |
|
361 |
4,268.00 |
LSE |
09:43:29 |
|
562 |
4,266.00 |
LSE |
09:43:29 |
|
156 |
4,273.00 |
LSE |
09:54:21 |
|
22 |
4,273.00 |
LSE |
09:54:21 |
|
380 |
4,272.00 |
LSE |
09:54:21 |
|
209 |
4,272.00 |
LSE |
09:54:21 |
|
513 |
4,270.00 |
LSE |
09:54:24 |
|
74 |
4,270.00 |
LSE |
09:54:55 |
|
566 |
4,272.00 |
LSE |
10:00:58 |
|
562 |
4,270.00 |
LSE |
10:00:59 |
|
119 |
4,268.00 |
LSE |
10:01:06 |
|
593 |
4,270.00 |
LSE |
10:07:00 |
|
370 |
4,270.00 |
LSE |
10:07:00 |
|
119 |
4,270.00 |
LSE |
10:07:00 |
|
164 |
4,270.00 |
LSE |
10:07:00 |
|
153 |
4,271.00 |
LSE |
10:07:00 |
|
584 |
4,270.00 |
LSE |
10:07:59 |
|
221 |
4,268.00 |
LSE |
10:07:59 |
|
46 |
4,269.00 |
LSE |
10:09:16 |
|
299 |
4,273.00 |
LSE |
10:13:29 |
|
270 |
4,273.00 |
LSE |
10:13:29 |
|
208 |
4,271.00 |
LSE |
10:14:52 |
|
381 |
4,271.00 |
LSE |
10:14:52 |
|
570 |
4,272.00 |
LSE |
10:15:54 |
|
574 |
4,273.00 |
LSE |
10:18:38 |
|
551 |
4,274.00 |
LSE |
10:23:46 |
|
198 |
4,274.00 |
LSE |
10:27:44 |
|
85 |
4,274.00 |
LSE |
10:27:44 |
|
69 |
4,274.00 |
LSE |
10:29:12 |
|
551 |
4,273.00 |
LSE |
10:29:45 |
|
266 |
4,271.00 |
LSE |
10:30:00 |
|
328 |
4,271.00 |
LSE |
10:30:00 |
|
332 |
4,269.00 |
LSE |
10:30:10 |
|
186 |
4,269.00 |
LSE |
10:30:10 |
|
20 |
4,269.00 |
LSE |
10:32:17 |
|
539 |
4,269.00 |
LSE |
10:32:17 |
|
576 |
4,266.00 |
LSE |
10:33:29 |
|
539 |
4,268.00 |
LSE |
10:35:02 |
|
586 |
4,268.00 |
LSE |
10:41:18 |
|
318 |
4,266.00 |
LSE |
10:41:39 |
|
2 |
4,266.00 |
LSE |
10:41:42 |
|
577 |
4,264.00 |
LSE |
10:41:49 |
|
15 |
4,264.00 |
LSE |
10:41:49 |
|
221 |
4,265.00 |
LSE |
10:42:40 |
|
520 |
4,267.00 |
LSE |
10:47:57 |
|
562 |
4,268.00 |
LSE |
10:53:28 |
|
551 |
4,268.00 |
LSE |
10:53:54 |
|
590 |
4,271.00 |
LSE |
10:58:44 |
|
580 |
4,271.00 |
LSE |
11:00:50 |
|
400 |
4,269.00 |
LSE |
11:05:58 |
|
131 |
4,269.00 |
LSE |
11:05:58 |
|
136 |
4,271.00 |
LSE |
11:10:57 |
|
248 |
4,271.00 |
LSE |
11:10:57 |
|
422 |
4,272.00 |
LSE |
11:10:57 |
|
223 |
4,271.00 |
LSE |
11:11:52 |
|
248 |
4,271.00 |
LSE |
11:13:16 |
|
100 |
4,271.00 |
LSE |
11:13:16 |
|
28 |
4,271.00 |
LSE |
11:14:03 |
|
51 |
4,271.00 |
LSE |
11:14:03 |
|
200 |
4,271.00 |
LSE |
11:14:03 |
|
173 |
4,271.00 |
LSE |
11:14:03 |
|
103 |
4,271.00 |
LSE |
11:14:03 |
|
561 |
4,270.00 |
LSE |
11:15:03 |
|
426 |
4,269.00 |
LSE |
11:18:43 |
|
47 |
4,269.00 |
LSE |
11:18:43 |
|
535 |
4,267.00 |
LSE |
11:21:11 |
|
27 |
4,268.00 |
LSE |
11:21:11 |
|
100 |
4,268.00 |
LSE |
11:21:11 |
|
22 |
4,268.00 |
LSE |
11:21:11 |
|
293 |
4,269.00 |
LSE |
11:23:35 |
|
22 |
4,272.00 |
LSE |
11:25:31 |
|
41 |
4,272.00 |
LSE |
11:25:31 |
|
100 |
4,272.00 |
LSE |
11:25:31 |
|
189 |
4,272.00 |
LSE |
11:25:31 |
|
21 |
4,272.00 |
LSE |
11:25:31 |
|
100 |
4,272.00 |
LSE |
11:26:51 |
|
486 |
4,272.00 |
LSE |
11:26:51 |
|
530 |
4,273.00 |
LSE |
11:29:42 |
|
38 |
4,273.00 |
LSE |
11:29:42 |
|
594 |
4,275.00 |
LSE |
11:30:13 |
|
199 |
4,275.00 |
LSE |
11:34:54 |
|
174 |
4,275.00 |
LSE |
11:35:03 |
|
58 |
4,276.00 |
LSE |
11:40:06 |
|
180 |
4,276.00 |
LSE |
11:40:06 |
|
45 |
4,276.00 |
LSE |
11:40:06 |
|
87 |
4,276.00 |
LSE |
11:40:07 |
|
567 |
4,275.00 |
LSE |
11:46:49 |
|
17 |
4,275.00 |
LSE |
11:46:49 |
|
230 |
4,275.00 |
LSE |
11:46:53 |
|
80 |
4,275.00 |
LSE |
11:46:53 |
|
77 |
4,275.00 |
LSE |
11:46:53 |
|
353 |
4,275.00 |
LSE |
11:46:54 |
|
264 |
4,275.00 |
LSE |
11:46:54 |
|
55 |
4,275.00 |
LSE |
11:46:54 |
|
102 |
4,275.00 |
LSE |
11:47:00 |
|
220 |
4,275.00 |
LSE |
11:47:15 |
|
337 |
4,276.00 |
LSE |
11:47:15 |
|
235 |
4,276.00 |
LSE |
11:47:15 |
|
30 |
4,276.00 |
LSE |
11:47:15 |
|
555 |
4,273.00 |
LSE |
11:48:13 |
|
326 |
4,273.00 |
LSE |
11:53:18 |
|
565 |
4,272.00 |
LSE |
11:53:51 |
|
575 |
4,270.00 |
LSE |
11:56:42 |
|
25 |
4,270.00 |
LSE |
11:59:40 |
|
240 |
4,271.00 |
LSE |
12:02:00 |
|
100 |
4,271.00 |
LSE |
12:02:00 |
|
363 |
4,271.00 |
LSE |
12:02:00 |
|
103 |
4,271.00 |
LSE |
12:02:00 |
|
19 |
4,270.00 |
LSE |
12:02:11 |
|
540 |
4,270.00 |
LSE |
12:02:30 |
|
564 |
4,268.00 |
LSE |
12:02:32 |
|
484 |
4,267.00 |
LSE |
12:02:55 |
|
569 |
4,265.00 |
LSE |
12:02:55 |
|
548 |
4,271.00 |
LSE |
12:06:45 |
|
128 |
4,269.00 |
LSE |
12:07:41 |
|
335 |
4,269.00 |
LSE |
12:07:41 |
|
140 |
4,267.00 |
LSE |
12:11:32 |
|
21 |
4,267.00 |
LSE |
12:11:32 |
|
552 |
4,266.00 |
LSE |
12:15:53 |
|
102 |
4,266.00 |
LSE |
12:20:03 |
|
100 |
4,266.00 |
LSE |
12:20:23 |
|
234 |
4,266.00 |
LSE |
12:20:23 |
|
81 |
4,264.00 |
LSE |
12:20:52 |
|
322 |
4,264.00 |
LSE |
12:21:21 |
|
100 |
4,265.00 |
LSE |
12:24:01 |
|
49 |
4,265.00 |
LSE |
12:24:01 |
|
350 |
4,265.00 |
LSE |
12:24:26 |
|
98 |
4,264.00 |
LSE |
12:25:41 |
|
480 |
4,264.00 |
LSE |
12:25:41 |
|
183 |
4,265.00 |
LSE |
12:25:41 |
|
301 |
4,262.00 |
LSE |
12:27:25 |
|
569 |
4,266.00 |
LSE |
12:29:55 |
|
154 |
4,267.00 |
LSE |
12:32:17 |
|
429 |
4,267.00 |
LSE |
12:32:17 |
|
587 |
4,267.00 |
LSE |
12:34:34 |
|
552 |
4,266.00 |
LSE |
12:35:02 |
|
40 |
4,266.00 |
LSE |
12:39:33 |
|
109 |
4,266.00 |
LSE |
12:39:33 |
|
566 |
4,264.00 |
LSE |
12:39:57 |
|
591 |
4,264.00 |
LSE |
12:41:21 |
|
245 |
4,264.00 |
LSE |
12:44:10 |
|
343 |
4,264.00 |
LSE |
12:44:10 |
|
255 |
4,265.00 |
LSE |
12:47:03 |
|
66 |
4,265.00 |
LSE |
12:47:03 |
|
579 |
4,264.00 |
LSE |
12:47:31 |
|
579 |
4,262.00 |
LSE |
12:47:31 |
|
537 |
4,264.00 |
LSE |
12:47:32 |
|
407 |
4,262.00 |
LSE |
12:51:56 |
|
585 |
4,263.00 |
LSE |
12:53:56 |
|
585 |
4,261.00 |
LSE |
12:56:34 |
|
329 |
4,265.00 |
LSE |
13:01:35 |
|
98 |
4,265.00 |
LSE |
13:01:35 |
|
169 |
4,266.00 |
LSE |
13:02:26 |
|
125 |
4,266.00 |
LSE |
13:02:26 |
|
264 |
4,266.00 |
LSE |
13:03:15 |
|
28 |
4,266.00 |
LSE |
13:03:53 |
|
178 |
4,266.00 |
LSE |
13:03:53 |
|
100 |
4,267.00 |
LSE |
13:04:44 |
|
21 |
4,268.00 |
LSE |
13:04:44 |
|
85 |
4,268.00 |
LSE |
13:04:44 |
|
255 |
4,268.00 |
LSE |
13:04:44 |
|
21 |
4,268.00 |
LSE |
13:04:44 |
|
554 |
4,267.00 |
LSE |
13:06:56 |
|
187 |
4,266.00 |
LSE |
13:07:53 |
|
71 |
4,266.00 |
LSE |
13:07:53 |
|
98 |
4,266.00 |
LSE |
13:08:43 |
|
232 |
4,266.00 |
LSE |
13:08:43 |
|
555 |
4,265.00 |
LSE |
13:08:48 |
|
585 |
4,263.00 |
LSE |
13:08:48 |
|
563 |
4,264.00 |
LSE |
13:11:24 |
|
563 |
4,264.00 |
LSE |
13:14:38 |
|
591 |
4,262.00 |
LSE |
13:15:12 |
|
579 |
4,260.00 |
LSE |
13:15:13 |
|
554 |
4,263.00 |
LSE |
13:20:44 |
|
95 |
4,264.00 |
LSE |
13:23:13 |
|
582 |
4,265.00 |
LSE |
13:24:43 |
|
255 |
4,265.00 |
LSE |
13:24:43 |
|
133 |
4,265.00 |
LSE |
13:24:43 |
|
98 |
4,265.00 |
LSE |
13:25:43 |
|
82 |
4,265.00 |
LSE |
13:25:43 |
|
321 |
4,265.00 |
LSE |
13:25:58 |
|
242 |
4,265.00 |
LSE |
13:25:58 |
|
17 |
4,264.00 |
LSE |
13:28:45 |
|
306 |
4,264.00 |
LSE |
13:28:48 |
|
149 |
4,264.00 |
LSE |
13:29:14 |
|
15 |
4,264.00 |
LSE |
13:29:33 |
|
100 |
4,264.00 |
LSE |
13:29:33 |
|
565 |
4,263.00 |
LSE |
13:29:52 |
|
575 |
4,261.00 |
LSE |
13:30:31 |
|
22 |
4,260.00 |
LSE |
13:31:16 |
|
536 |
4,260.00 |
LSE |
13:31:32 |
|
175 |
4,264.00 |
LSE |
13:34:39 |
|
175 |
4,264.00 |
LSE |
13:34:39 |
|
175 |
4,264.00 |
LSE |
13:34:39 |
|
69 |
4,264.00 |
LSE |
13:34:39 |
|
388 |
4,263.00 |
LSE |
13:38:14 |
|
100 |
4,263.00 |
LSE |
13:38:14 |
|
593 |
4,262.00 |
LSE |
13:38:32 |
|
589 |
4,260.00 |
LSE |
13:39:46 |
|
587 |
4,258.00 |
LSE |
13:40:56 |
|
579 |
4,255.00 |
LSE |
13:41:15 |
|
98 |
4,253.00 |
LSE |
13:41:41 |
|
465 |
4,253.00 |
LSE |
13:41:41 |
|
579 |
4,253.00 |
LSE |
13:44:28 |
|
500 |
4,253.00 |
LSE |
13:45:12 |
|
570 |
4,251.00 |
LSE |
13:49:53 |
|
562 |
4,250.00 |
LSE |
13:49:55 |
|
571 |
4,253.00 |
LSE |
13:54:43 |
|
37 |
4,251.00 |
LSE |
13:54:46 |
|
529 |
4,251.00 |
LSE |
13:54:46 |
|
553 |
4,252.00 |
LSE |
13:56:14 |
|
255 |
4,252.00 |
LSE |
13:59:33 |
|
16 |
4,252.00 |
LSE |
13:59:33 |
|
43 |
4,252.00 |
LSE |
14:00:58 |
|
4 |
4,252.00 |
LSE |
14:00:58 |
|
504 |
4,252.00 |
LSE |
14:00:58 |
|
596 |
4,250.00 |
LSE |
14:01:00 |
|
564 |
4,250.00 |
LSE |
14:01:05 |
|
153 |
4,248.00 |
LSE |
14:02:18 |
|
146 |
4,248.00 |
LSE |
14:02:21 |
|
119 |
4,248.00 |
LSE |
14:02:21 |
|
42 |
4,248.00 |
LSE |
14:02:23 |
|
48 |
4,248.00 |
LSE |
14:02:45 |
|
192 |
4,248.00 |
LSE |
14:02:46 |
|
275 |
4,248.00 |
LSE |
14:02:46 |
|
12 |
4,248.00 |
LSE |
14:03:08 |
|
159 |
4,248.00 |
LSE |
14:03:09 |
|
155 |
4,248.00 |
LSE |
14:04:15 |
|
114 |
4,248.00 |
LSE |
14:04:15 |
|
67 |
4,248.00 |
LSE |
14:04:20 |
|
420 |
4,249.00 |
LSE |
14:04:42 |
|
45 |
4,249.00 |
LSE |
14:05:41 |
|
37 |
4,249.00 |
LSE |
14:08:24 |
|
10 |
4,249.00 |
LSE |
14:08:45 |
|
101 |
4,249.00 |
LSE |
14:08:47 |
|
100 |
4,249.00 |
LSE |
14:08:47 |
|
167 |
4,249.00 |
LSE |
14:08:47 |
|
136 |
4,249.00 |
LSE |
14:08:47 |
|
581 |
4,249.00 |
LSE |
14:10:42 |
|
190 |
4,247.00 |
LSE |
14:11:08 |
|
567 |
4,251.00 |
LSE |
14:12:00 |
|
40 |
4,251.00 |
LSE |
14:14:09 |
|
514 |
4,251.00 |
LSE |
14:14:10 |
|
552 |
4,253.00 |
LSE |
14:15:00 |
|
573 |
4,251.00 |
LSE |
14:15:17 |
|
10 |
4,249.00 |
LSE |
14:15:17 |
|
25 |
4,249.00 |
LSE |
14:15:18 |
|
561 |
4,249.00 |
LSE |
14:17:16 |
|
539 |
4,248.00 |
LSE |
14:17:21 |
|
23 |
4,248.00 |
LSE |
14:17:29 |
|
557 |
4,250.00 |
LSE |
14:19:31 |
|
173 |
4,252.00 |
LSE |
14:21:12 |
|
120 |
4,252.00 |
LSE |
14:21:12 |
|
100 |
4,252.00 |
LSE |
14:21:12 |
|
533 |
4,250.00 |
LSE |
14:21:31 |
|
29 |
4,250.00 |
LSE |
14:21:31 |
|
255 |
4,254.00 |
LSE |
14:23:02 |
|
100 |
4,254.00 |
LSE |
14:23:02 |
|
189 |
4,254.00 |
LSE |
14:23:02 |
|
350 |
4,252.00 |
LSE |
14:23:02 |
|
220 |
4,252.00 |
LSE |
14:23:17 |
|
486 |
4,252.00 |
LSE |
14:24:21 |
|
70 |
4,252.00 |
LSE |
14:24:21 |
|
349 |
4,252.00 |
LSE |
14:25:35 |
|
206 |
4,252.00 |
LSE |
14:25:35 |
|
563 |
4,254.00 |
LSE |
14:25:56 |
|
27 |
4,255.00 |
LSE |
14:26:23 |
|
568 |
4,255.00 |
LSE |
14:26:23 |
|
100 |
4,256.00 |
LSE |
14:28:20 |
|
100 |
4,256.00 |
LSE |
14:28:38 |
|
255 |
4,256.00 |
LSE |
14:28:41 |
|
100 |
4,256.00 |
LSE |
14:28:41 |
|
168 |
4,256.00 |
LSE |
14:28:41 |
|
100 |
4,256.00 |
LSE |
14:28:41 |
|
104 |
4,256.00 |
LSE |
14:29:13 |
|
74 |
4,256.00 |
LSE |
14:29:13 |
|
234 |
4,256.00 |
LSE |
14:29:13 |
|
100 |
4,256.00 |
LSE |
14:29:38 |
|
255 |
4,256.00 |
LSE |
14:29:38 |
|
35 |
4,256.00 |
LSE |
14:29:38 |
|
189 |
4,256.00 |
LSE |
14:29:38 |
|
100 |
4,255.00 |
LSE |
14:29:38 |
|
102 |
4,255.00 |
LSE |
14:29:39 |
|
97 |
4,255.00 |
LSE |
14:29:45 |
|
488 |
4,263.00 |
LSE |
14:30:01 |
|
91 |
4,263.00 |
LSE |
14:30:01 |
|
31 |
4,263.00 |
LSE |
14:30:01 |
|
503 |
4,265.00 |
LSE |
14:30:05 |
|
76 |
4,265.00 |
LSE |
14:30:05 |
|
572 |
4,263.00 |
LSE |
14:30:06 |
|
546 |
4,269.00 |
LSE |
14:30:14 |
|
39 |
4,269.00 |
LSE |
14:30:14 |
|
592 |
4,267.00 |
LSE |
14:30:21 |
|
107 |
4,265.00 |
LSE |
14:30:30 |
|
484 |
4,265.00 |
LSE |
14:30:30 |
|
578 |
4,269.00 |
LSE |
14:30:58 |
|
102 |
4,269.00 |
LSE |
14:30:58 |
|
127 |
4,270.00 |
LSE |
14:30:58 |
|
540 |
4,267.00 |
LSE |
14:31:04 |
|
565 |
4,268.00 |
LSE |
14:31:09 |
|
422 |
4,268.00 |
LSE |
14:31:16 |
|
582 |
4,268.00 |
LSE |
14:31:31 |
|
553 |
4,269.00 |
LSE |
14:31:39 |
|
258 |
4,270.00 |
LSE |
14:31:53 |
|
276 |
4,270.00 |
LSE |
14:31:53 |
|
331 |
4,270.00 |
LSE |
14:32:08 |
|
259 |
4,270.00 |
LSE |
14:32:08 |
|
10 |
4,267.00 |
LSE |
14:32:26 |
|
580 |
4,267.00 |
LSE |
14:32:26 |
|
570 |
4,267.00 |
LSE |
14:32:28 |
|
8 |
4,267.00 |
LSE |
14:32:53 |
|
100 |
4,267.00 |
LSE |
14:32:53 |
|
114 |
4,267.00 |
LSE |
14:32:58 |
|
179 |
4,268.00 |
LSE |
14:32:59 |
|
100 |
4,268.00 |
LSE |
14:32:59 |
|
221 |
4,268.00 |
LSE |
14:32:59 |
|
100 |
4,268.00 |
LSE |
14:33:03 |
|
255 |
4,268.00 |
LSE |
14:33:03 |
|
222 |
4,268.00 |
LSE |
14:33:03 |
|
562 |
4,267.00 |
LSE |
14:33:03 |
|
563 |
4,269.00 |
LSE |
14:33:12 |
|
188 |
4,273.00 |
LSE |
14:33:34 |
|
559 |
4,273.00 |
LSE |
14:34:03 |
|
255 |
4,273.00 |
LSE |
14:34:03 |
|
100 |
4,273.00 |
LSE |
14:34:03 |
|
59 |
4,274.00 |
LSE |
14:34:03 |
|
255 |
4,274.00 |
LSE |
14:34:03 |
|
86 |
4,274.00 |
LSE |
14:34:03 |
|
231 |
4,274.00 |
LSE |
14:34:03 |
|
229 |
4,272.00 |
LSE |
14:34:06 |
|
7 |
4,271.00 |
LSE |
14:34:06 |
|
37 |
4,273.00 |
LSE |
14:34:17 |
|
100 |
4,273.00 |
LSE |
14:34:17 |
|
107 |
4,273.00 |
LSE |
14:34:18 |
|
120 |
4,273.00 |
LSE |
14:34:18 |
|
86 |
4,273.00 |
LSE |
14:34:18 |
|
92 |
4,273.00 |
LSE |
14:34:18 |
|
145 |
4,274.00 |
LSE |
14:34:28 |
|
595 |
4,273.00 |
LSE |
14:34:29 |
|
255 |
4,273.00 |
LSE |
14:34:29 |
|
100 |
4,273.00 |
LSE |
14:34:29 |
|
255 |
4,274.00 |
LSE |
14:34:29 |
|
136 |
4,274.00 |
LSE |
14:34:29 |
|
35 |
4,274.00 |
LSE |
14:34:29 |
|
25 |
4,274.00 |
LSE |
14:34:29 |
|
191 |
4,273.00 |
LSE |
14:34:53 |
|
39 |
4,274.00 |
LSE |
14:34:53 |
|
104 |
4,274.00 |
LSE |
14:34:53 |
|
198 |
4,274.00 |
LSE |
14:34:53 |
|
81 |
4,272.00 |
LSE |
14:35:12 |
|
100 |
4,272.00 |
LSE |
14:35:12 |
|
40 |
4,271.00 |
LSE |
14:35:12 |
|
518 |
4,271.00 |
LSE |
14:35:12 |
|
59 |
4,272.00 |
LSE |
14:35:37 |
|
454 |
4,272.00 |
LSE |
14:35:37 |
|
559 |
4,271.00 |
LSE |
14:35:45 |
|
440 |
4,273.00 |
LSE |
14:36:20 |
|
17 |
4,273.00 |
LSE |
14:36:41 |
|
94 |
4,273.00 |
LSE |
14:36:41 |
|
53 |
4,274.00 |
LSE |
14:36:43 |
|
96 |
4,274.00 |
LSE |
14:36:43 |
|
480 |
4,273.00 |
LSE |
14:36:50 |
|
245 |
4,271.00 |
LSE |
14:36:59 |
|
64 |
4,271.00 |
LSE |
14:37:13 |
|
504 |
4,271.00 |
LSE |
14:37:13 |
|
7 |
4,271.00 |
LSE |
14:37:46 |
|
136 |
4,271.00 |
LSE |
14:37:46 |
|
38 |
4,271.00 |
LSE |
14:37:46 |
|
71 |
4,270.00 |
LSE |
14:38:05 |
|
208 |
4,270.00 |
LSE |
14:38:05 |
|
133 |
4,271.00 |
LSE |
14:38:07 |
|
16 |
4,271.00 |
LSE |
14:38:07 |
|
131 |
4,270.00 |
LSE |
14:38:43 |
|
26 |
4,272.00 |
LSE |
14:38:44 |
|
174 |
4,272.00 |
LSE |
14:38:44 |
|
231 |
4,272.00 |
LSE |
14:38:44 |
|
34 |
4,272.00 |
LSE |
14:38:44 |
|
249 |
4,271.00 |
LSE |
14:38:45 |
|
187 |
4,271.00 |
LSE |
14:38:45 |
|
183 |
4,271.00 |
LSE |
14:39:02 |
|
209 |
4,272.00 |
LSE |
14:39:03 |
|
37 |
4,272.00 |
LSE |
14:39:03 |
|
573 |
4,271.00 |
LSE |
14:39:11 |
|
423 |
4,271.00 |
LSE |
14:39:23 |
|
147 |
4,273.00 |
LSE |
14:39:57 |
|
49 |
4,273.00 |
LSE |
14:39:57 |
|
100 |
4,273.00 |
LSE |
14:39:57 |
|
17 |
4,273.00 |
LSE |
14:39:57 |
|
77 |
4,276.00 |
LSE |
14:40:23 |
|
218 |
4,276.00 |
LSE |
14:40:23 |
|
255 |
4,276.00 |
LSE |
14:40:23 |
|
52 |
4,274.00 |
LSE |
14:40:38 |
|
128 |
4,274.00 |
LSE |
14:40:42 |
|
213 |
4,275.00 |
LSE |
14:41:01 |
|
136 |
4,275.00 |
LSE |
14:41:01 |
|
206 |
4,275.00 |
LSE |
14:41:03 |
|
69 |
4,275.00 |
LSE |
14:41:03 |
|
418 |
4,275.00 |
LSE |
14:41:08 |
|
5 |
4,276.00 |
LSE |
14:41:59 |
|
13 |
4,276.00 |
LSE |
14:41:59 |
|
71 |
4,277.00 |
LSE |
14:42:00 |
|
131 |
4,277.00 |
LSE |
14:42:00 |
|
202 |
4,277.00 |
LSE |
14:42:00 |
|
195 |
4,277.00 |
LSE |
14:42:00 |
|
37 |
4,275.00 |
LSE |
14:42:01 |
|
539 |
4,275.00 |
LSE |
14:42:01 |
|
385 |
4,273.00 |
LSE |
14:42:14 |
|
170 |
4,274.00 |
LSE |
14:42:15 |
|
155 |
4,274.00 |
LSE |
14:42:31 |
|
406 |
4,276.00 |
LSE |
14:42:59 |
|
155 |
4,274.00 |
LSE |
14:43:13 |
|
253 |
4,271.00 |
LSE |
14:43:35 |
|
97 |
4,271.00 |
LSE |
14:43:35 |
|
133 |
4,271.00 |
LSE |
14:43:36 |
|
100 |
4,270.00 |
LSE |
14:44:02 |
|
4 |
4,270.00 |
LSE |
14:44:02 |
|
243 |
4,271.00 |
LSE |
14:44:03 |
|
172 |
4,272.00 |
LSE |
14:44:13 |
|
69 |
4,272.00 |
LSE |
14:44:13 |
|
61 |
4,272.00 |
LSE |
14:44:31 |
|
43 |
4,272.00 |
LSE |
14:44:31 |
|
52 |
4,272.00 |
LSE |
14:44:31 |
|
236 |
4,272.00 |
LSE |
14:44:31 |
|
100 |
4,272.00 |
LSE |
14:44:31 |
|
2 |
4,272.00 |
LSE |
14:44:31 |
|
413 |
4,274.00 |
LSE |
14:44:43 |
|
128 |
4,274.00 |
LSE |
14:45:09 |
|
180 |
4,274.00 |
LSE |
14:45:15 |
|
149 |
4,274.00 |
LSE |
14:45:24 |
|
241 |
4,276.00 |
LSE |
14:45:33 |
|
383 |
4,276.00 |
LSE |
14:45:42 |
|
226 |
4,280.00 |
LSE |
14:46:03 |
|
81 |
4,280.00 |
LSE |
14:46:03 |
|
23 |
4,279.00 |
LSE |
14:46:14 |
|
334 |
4,279.00 |
LSE |
14:46:29 |
|
69 |
4,280.00 |
LSE |
14:46:35 |
|
296 |
4,281.00 |
LSE |
14:46:43 |
|
82 |
4,280.00 |
LSE |
14:46:45 |
|
9 |
4,280.00 |
LSE |
14:46:55 |
|
157 |
4,280.00 |
LSE |
14:46:57 |
|
203 |
4,280.00 |
LSE |
14:47:13 |
|
156 |
4,280.00 |
LSE |
14:47:13 |
|
41 |
4,280.00 |
LSE |
14:47:13 |
|
180 |
4,283.00 |
LSE |
14:47:27 |
|
36 |
4,282.00 |
LSE |
14:47:35 |
|
130 |
4,283.00 |
LSE |
14:47:36 |
|
19 |
4,283.00 |
LSE |
14:47:36 |
|
345 |
4,282.00 |
LSE |
14:47:37 |
|
118 |
4,282.00 |
LSE |
14:48:03 |
|
208 |
4,282.00 |
LSE |
14:48:03 |
|
23 |
4,282.00 |
LSE |
14:48:03 |
|
105 |
4,280.00 |
LSE |
14:48:15 |
|
162 |
4,280.00 |
LSE |
14:48:24 |
|
315 |
4,278.00 |
LSE |
14:48:24 |
|
291 |
4,276.00 |
LSE |
14:48:24 |
|
149 |
4,275.00 |
LSE |
14:48:24 |
|
174 |
4,276.00 |
LSE |
14:48:24 |
|
189 |
4,281.00 |
LSE |
14:48:41 |
|
245 |
4,280.00 |
LSE |
14:49:18 |
|
282 |
4,279.00 |
LSE |
14:49:45 |
|
272 |
4,279.00 |
LSE |
14:49:47 |
|
173 |
4,279.00 |
LSE |
14:49:55 |
|
157 |
4,277.00 |
LSE |
14:50:01 |
|
74 |
4,282.00 |
LSE |
14:50:27 |
|
100 |
4,282.00 |
LSE |
14:50:27 |
|
101 |
4,282.00 |
LSE |
14:50:27 |
|
302 |
4,281.00 |
LSE |
14:50:33 |
|
90 |
4,281.00 |
LSE |
14:51:01 |
|
173 |
4,281.00 |
LSE |
14:51:01 |
|
283 |
4,283.00 |
LSE |
14:51:11 |
|
58 |
4,283.00 |
LSE |
14:51:11 |
|
290 |
4,283.00 |
LSE |
14:51:31 |
|
255 |
4,281.00 |
LSE |
14:51:41 |
|
50 |
4,281.00 |
LSE |
14:51:41 |
|
23 |
4,280.00 |
LSE |
14:51:41 |
|
151 |
4,280.00 |
LSE |
14:51:52 |
|
176 |
4,278.00 |
LSE |
14:51:52 |
|
167 |
4,280.00 |
LSE |
14:52:19 |
|
50 |
4,280.00 |
LSE |
14:52:19 |
|
113 |
4,281.00 |
LSE |
14:52:35 |
|
125 |
4,284.00 |
LSE |
14:52:42 |
|
200 |
4,284.00 |
LSE |
14:52:42 |
|
107 |
4,284.00 |
LSE |
14:52:42 |
|
162 |
4,285.00 |
LSE |
14:52:56 |
|
117 |
4,285.00 |
LSE |
14:52:56 |
|
100 |
4,285.00 |
LSE |
14:53:13 |
|
100 |
4,285.00 |
LSE |
14:53:13 |
|
169 |
4,285.00 |
LSE |
14:53:22 |
|
193 |
4,286.00 |
LSE |
14:53:32 |
|
61 |
4,286.00 |
LSE |
14:53:32 |
|
66 |
4,286.00 |
LSE |
14:53:48 |
|
182 |
4,286.00 |
LSE |
14:53:48 |
|
77 |
4,286.00 |
LSE |
14:53:58 |
|
26 |
4,286.00 |
LSE |
14:53:58 |
|
93 |
4,286.00 |
LSE |
14:53:58 |
|
255 |
4,285.00 |
LSE |
14:54:10 |
|
82 |
4,285.00 |
LSE |
14:54:10 |
|
27 |
4,286.00 |
LSE |
14:54:29 |
|
159 |
4,286.00 |
LSE |
14:54:29 |
|
85 |
4,286.00 |
LSE |
14:54:33 |
|
68 |
4,286.00 |
LSE |
14:54:33 |
|
149 |
4,286.00 |
LSE |
14:54:43 |
|
162 |
4,286.00 |
LSE |
14:54:53 |
|
44 |
4,286.00 |
LSE |
14:54:53 |
|
175 |
4,286.00 |
LSE |
14:54:53 |
|
239 |
4,284.00 |
LSE |
14:55:00 |
|
229 |
4,284.00 |
LSE |
14:55:30 |
|
99 |
4,283.00 |
LSE |
14:55:40 |
|
17 |
4,283.00 |
LSE |
14:55:40 |
|
79 |
4,283.00 |
LSE |
14:55:40 |
|
53 |
4,283.00 |
LSE |
14:55:53 |
|
5 |
4,283.00 |
LSE |
14:55:53 |
|
255 |
4,283.00 |
LSE |
14:55:53 |
|
10 |
4,283.00 |
LSE |
14:55:53 |
|
1 |
4,283.00 |
LSE |
14:56:03 |
|
200 |
4,283.00 |
LSE |
14:56:03 |
|
53 |
4,283.00 |
LSE |
14:56:03 |
|
155 |
4,281.00 |
LSE |
14:56:20 |
|
255 |
4,282.00 |
LSE |
14:56:25 |
|
14 |
4,282.00 |
LSE |
14:56:25 |
|
246 |
4,281.00 |
LSE |
14:56:43 |
|
43 |
4,281.00 |
LSE |
14:56:43 |
|
217 |
4,282.00 |
LSE |
14:57:00 |
|
41 |
4,282.00 |
LSE |
14:57:00 |
|
34 |
4,283.00 |
LSE |
14:57:13 |
|
255 |
4,283.00 |
LSE |
14:57:13 |
|
21 |
4,283.00 |
LSE |
14:57:13 |
|
98 |
4,283.00 |
LSE |
14:57:42 |
|
102 |
4,283.00 |
LSE |
14:57:42 |
|
54 |
4,283.00 |
LSE |
14:57:42 |
|
95 |
4,283.00 |
LSE |
14:57:42 |
|
180 |
4,283.00 |
LSE |
14:57:47 |
|
400 |
4,283.00 |
LSE |
14:58:11 |
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
- 9 hours ago Young & Co's Brewery 'A' Shares
- 10 hours ago Lindsell Train Inv Trust
- 10 hours ago Kier Group
- 10 hours ago SHAWBROOK GROUP PLC
- 10 hours ago Barclays