Transaction in Own Shares
Summary by AI BETAClose X
British American Tobacco p.l.c.
18 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: |
17 December 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
145,000 |
|
Highest price paid per share (pence): |
4,315.00p |
|
Lowest price paid per share (pence): |
4,273.00p |
|
Volume weighted average price paid per share (pence): |
4,293.70p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,180,051,736 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 17 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 |
17/12/2025 |
145,000 |
4,293.70p |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
17/12/2025 |
0 |
0.0000p |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
17/12/2025 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
491 |
4,277.00 |
LSE |
08:32:53 |
|
297 |
4,278.00 |
LSE |
08:33:42 |
|
485 |
4,275.00 |
LSE |
08:34:03 |
|
239 |
4,275.00 |
LSE |
08:34:54 |
|
373 |
4,279.00 |
LSE |
08:37:12 |
|
456 |
4,283.00 |
LSE |
08:38:30 |
|
375 |
4,283.00 |
LSE |
08:39:27 |
|
228 |
4,283.00 |
LSE |
08:40:23 |
|
190 |
4,283.00 |
LSE |
08:40:49 |
|
233 |
4,283.00 |
LSE |
08:41:09 |
|
149 |
4,283.00 |
LSE |
08:41:47 |
|
172 |
4,283.00 |
LSE |
08:42:36 |
|
359 |
4,281.00 |
LSE |
08:43:32 |
|
165 |
4,279.00 |
LSE |
08:44:00 |
|
281 |
4,280.00 |
LSE |
08:45:30 |
|
84 |
4,280.00 |
LSE |
08:45:55 |
|
172 |
4,280.00 |
LSE |
08:45:55 |
|
540 |
4,282.00 |
LSE |
08:49:13 |
|
363 |
4,282.00 |
LSE |
08:49:17 |
|
206 |
4,282.00 |
LSE |
08:49:45 |
|
229 |
4,283.00 |
LSE |
08:50:24 |
|
67 |
4,282.00 |
LSE |
08:51:51 |
|
143 |
4,282.00 |
LSE |
08:51:51 |
|
315 |
4,282.00 |
LSE |
08:53:00 |
|
298 |
4,282.00 |
LSE |
08:55:04 |
|
418 |
4,282.00 |
LSE |
08:55:25 |
|
400 |
4,284.00 |
LSE |
08:57:32 |
|
349 |
4,282.00 |
LSE |
08:57:34 |
|
362 |
4,286.00 |
LSE |
08:58:26 |
|
423 |
4,288.00 |
LSE |
09:00:30 |
|
565 |
4,291.00 |
LSE |
09:04:27 |
|
533 |
4,290.00 |
LSE |
09:05:20 |
|
388 |
4,292.00 |
LSE |
09:05:38 |
|
289 |
4,292.00 |
LSE |
09:06:00 |
|
429 |
4,290.00 |
LSE |
09:06:23 |
|
174 |
4,290.00 |
LSE |
09:06:25 |
|
3 |
4,290.00 |
LSE |
09:06:25 |
|
343 |
4,288.00 |
LSE |
09:07:41 |
|
442 |
4,294.00 |
LSE |
09:11:02 |
|
308 |
4,294.00 |
LSE |
09:11:33 |
|
167 |
4,294.00 |
LSE |
09:12:18 |
|
419 |
4,292.00 |
LSE |
09:13:16 |
|
209 |
4,290.00 |
LSE |
09:13:29 |
|
175 |
4,290.00 |
LSE |
09:13:55 |
|
170 |
4,290.00 |
LSE |
09:14:50 |
|
181 |
4,289.00 |
LSE |
09:15:20 |
|
148 |
4,289.00 |
LSE |
09:16:37 |
|
23 |
4,289.00 |
LSE |
09:16:37 |
|
150 |
4,287.00 |
LSE |
09:18:16 |
|
123 |
4,287.00 |
LSE |
09:19:34 |
|
155 |
4,287.00 |
LSE |
09:19:34 |
|
168 |
4,285.00 |
LSE |
09:21:50 |
|
408 |
4,284.00 |
LSE |
09:22:11 |
|
220 |
4,282.00 |
LSE |
09:22:15 |
|
173 |
4,282.00 |
LSE |
09:22:56 |
|
154 |
4,282.00 |
LSE |
09:23:13 |
|
331 |
4,280.00 |
LSE |
09:24:10 |
|
86 |
4,280.00 |
LSE |
09:24:10 |
|
166 |
4,278.00 |
LSE |
09:25:16 |
|
247 |
4,279.00 |
LSE |
09:26:28 |
|
177 |
4,279.00 |
LSE |
09:26:59 |
|
221 |
4,280.00 |
LSE |
09:27:46 |
|
81 |
4,278.00 |
LSE |
09:28:05 |
|
86 |
4,278.00 |
LSE |
09:28:05 |
|
456 |
4,281.00 |
LSE |
09:32:56 |
|
342 |
4,281.00 |
LSE |
09:33:28 |
|
340 |
4,280.00 |
LSE |
09:35:36 |
|
84 |
4,283.00 |
LSE |
09:38:20 |
|
387 |
4,283.00 |
LSE |
09:38:20 |
|
449 |
4,281.00 |
LSE |
09:39:25 |
|
216 |
4,278.00 |
LSE |
09:39:25 |
|
150 |
4,278.00 |
LSE |
09:41:03 |
|
252 |
4,279.00 |
LSE |
09:41:15 |
|
214 |
4,279.00 |
LSE |
09:41:45 |
|
168 |
4,280.00 |
LSE |
09:42:43 |
|
215 |
4,281.00 |
LSE |
09:44:38 |
|
53 |
4,281.00 |
LSE |
09:44:38 |
|
247 |
4,281.00 |
LSE |
09:45:05 |
|
165 |
4,281.00 |
LSE |
09:45:21 |
|
170 |
4,281.00 |
LSE |
09:45:27 |
|
165 |
4,282.00 |
LSE |
09:46:24 |
|
210 |
4,282.00 |
LSE |
09:50:06 |
|
165 |
4,280.00 |
LSE |
09:50:48 |
|
29 |
4,282.00 |
LSE |
09:54:27 |
|
541 |
4,282.00 |
LSE |
09:54:27 |
|
463 |
4,282.00 |
LSE |
09:58:40 |
|
594 |
4,282.00 |
LSE |
09:59:08 |
|
584 |
4,284.00 |
LSE |
10:01:13 |
|
483 |
4,282.00 |
LSE |
10:01:54 |
|
154 |
4,280.00 |
LSE |
10:01:54 |
|
385 |
4,280.00 |
LSE |
10:01:54 |
|
195 |
4,277.00 |
LSE |
10:01:56 |
|
40 |
4,277.00 |
LSE |
10:01:56 |
|
284 |
4,273.00 |
LSE |
10:05:48 |
|
312 |
4,273.00 |
LSE |
10:06:04 |
|
29 |
4,273.00 |
LSE |
10:06:04 |
|
318 |
4,277.00 |
LSE |
10:07:10 |
|
287 |
4,275.00 |
LSE |
10:07:35 |
|
356 |
4,278.00 |
LSE |
10:10:16 |
|
141 |
4,282.00 |
LSE |
10:11:37 |
|
220 |
4,282.00 |
LSE |
10:11:37 |
|
236 |
4,282.00 |
LSE |
10:12:12 |
|
225 |
4,281.00 |
LSE |
10:12:26 |
|
99 |
4,279.00 |
LSE |
10:12:48 |
|
236 |
4,279.00 |
LSE |
10:13:08 |
|
200 |
4,279.00 |
LSE |
10:13:09 |
|
150 |
4,279.00 |
LSE |
10:14:09 |
|
161 |
4,281.00 |
LSE |
10:15:07 |
|
180 |
4,282.00 |
LSE |
10:15:24 |
|
161 |
4,283.00 |
LSE |
10:15:54 |
|
177 |
4,285.00 |
LSE |
10:16:31 |
|
168 |
4,283.00 |
LSE |
10:18:52 |
|
167 |
4,283.00 |
LSE |
10:21:04 |
|
321 |
4,284.00 |
LSE |
10:21:41 |
|
65 |
4,284.00 |
LSE |
10:21:42 |
|
329 |
4,284.00 |
LSE |
10:23:28 |
|
389 |
4,284.00 |
LSE |
10:27:15 |
|
160 |
4,285.00 |
LSE |
10:33:03 |
|
430 |
4,285.00 |
LSE |
10:33:03 |
|
555 |
4,285.00 |
LSE |
10:33:35 |
|
454 |
4,289.00 |
LSE |
10:33:35 |
|
167 |
4,289.00 |
LSE |
10:33:47 |
|
71 |
4,289.00 |
LSE |
10:33:47 |
|
44 |
4,289.00 |
LSE |
10:33:47 |
|
247 |
4,291.00 |
LSE |
10:34:33 |
|
384 |
4,293.00 |
LSE |
10:37:13 |
|
331 |
4,291.00 |
LSE |
10:37:36 |
|
306 |
4,293.00 |
LSE |
10:42:39 |
|
581 |
4,297.00 |
LSE |
10:47:21 |
|
404 |
4,297.00 |
LSE |
10:47:21 |
|
88 |
4,295.00 |
LSE |
10:47:34 |
|
494 |
4,295.00 |
LSE |
10:47:34 |
|
558 |
4,293.00 |
LSE |
10:48:27 |
|
145 |
4,294.00 |
LSE |
10:50:57 |
|
113 |
4,294.00 |
LSE |
10:50:57 |
|
209 |
4,297.00 |
LSE |
10:56:12 |
|
104 |
4,297.00 |
LSE |
10:56:12 |
|
564 |
4,297.00 |
LSE |
10:59:13 |
|
357 |
4,297.00 |
LSE |
10:59:59 |
|
141 |
4,297.00 |
LSE |
10:59:59 |
|
332 |
4,295.00 |
LSE |
11:01:54 |
|
64 |
4,296.00 |
LSE |
11:04:28 |
|
312 |
4,296.00 |
LSE |
11:04:28 |
|
211 |
4,296.00 |
LSE |
11:04:28 |
|
544 |
4,296.00 |
LSE |
11:06:20 |
|
455 |
4,294.00 |
LSE |
11:06:26 |
|
18 |
4,292.00 |
LSE |
11:07:15 |
|
216 |
4,292.00 |
LSE |
11:08:30 |
|
74 |
4,292.00 |
LSE |
11:09:15 |
|
237 |
4,292.00 |
LSE |
11:09:15 |
|
48 |
4,294.00 |
LSE |
11:09:56 |
|
238 |
4,294.00 |
LSE |
11:09:56 |
|
311 |
4,295.00 |
LSE |
11:15:32 |
|
77 |
4,295.00 |
LSE |
11:15:32 |
|
26 |
4,293.00 |
LSE |
11:22:09 |
|
115 |
4,294.00 |
LSE |
11:23:02 |
|
100 |
4,294.00 |
LSE |
11:23:02 |
|
149 |
4,294.00 |
LSE |
11:23:02 |
|
61 |
4,294.00 |
LSE |
11:23:02 |
|
100 |
4,294.00 |
LSE |
11:23:02 |
|
138 |
4,293.00 |
LSE |
11:23:11 |
|
98 |
4,293.00 |
LSE |
11:24:15 |
|
103 |
4,293.00 |
LSE |
11:24:32 |
|
136 |
4,293.00 |
LSE |
11:24:32 |
|
86 |
4,293.00 |
LSE |
11:25:22 |
|
3 |
4,293.00 |
LSE |
11:25:22 |
|
41 |
4,293.00 |
LSE |
11:25:22 |
|
208 |
4,293.00 |
LSE |
11:27:18 |
|
248 |
4,293.00 |
LSE |
11:27:18 |
|
135 |
4,293.00 |
LSE |
11:27:18 |
|
106 |
4,291.00 |
LSE |
11:27:25 |
|
205 |
4,291.00 |
LSE |
11:28:43 |
|
100 |
4,292.00 |
LSE |
11:30:52 |
|
5 |
4,292.00 |
LSE |
11:30:52 |
|
115 |
4,292.00 |
LSE |
11:30:52 |
|
80 |
4,292.00 |
LSE |
11:30:52 |
|
80 |
4,292.00 |
LSE |
11:30:52 |
|
15 |
4,292.00 |
LSE |
11:30:52 |
|
100 |
4,292.00 |
LSE |
11:31:16 |
|
563 |
4,291.00 |
LSE |
11:31:35 |
|
53 |
4,290.00 |
LSE |
11:33:55 |
|
507 |
4,290.00 |
LSE |
11:33:55 |
|
566 |
4,288.00 |
LSE |
11:34:39 |
|
4 |
4,289.00 |
LSE |
11:39:47 |
|
100 |
4,289.00 |
LSE |
11:39:47 |
|
100 |
4,289.00 |
LSE |
11:40:08 |
|
99 |
4,290.00 |
LSE |
11:43:34 |
|
100 |
4,290.00 |
LSE |
11:43:34 |
|
568 |
4,290.00 |
LSE |
11:44:01 |
|
100 |
4,290.00 |
LSE |
11:44:12 |
|
96 |
4,290.00 |
LSE |
11:44:22 |
|
53 |
4,290.00 |
LSE |
11:44:22 |
|
231 |
4,292.00 |
LSE |
11:45:56 |
|
119 |
4,292.00 |
LSE |
11:45:56 |
|
2 |
4,292.00 |
LSE |
11:45:57 |
|
587 |
4,292.00 |
LSE |
11:45:57 |
|
280 |
4,292.00 |
LSE |
11:48:14 |
|
303 |
4,292.00 |
LSE |
11:48:14 |
|
575 |
4,292.00 |
LSE |
11:48:15 |
|
340 |
4,292.00 |
LSE |
11:48:23 |
|
220 |
4,292.00 |
LSE |
11:48:23 |
|
194 |
4,292.00 |
LSE |
11:48:24 |
|
42 |
4,292.00 |
LSE |
11:48:24 |
|
83 |
4,292.00 |
LSE |
11:48:24 |
|
40 |
4,292.00 |
LSE |
11:48:24 |
|
207 |
4,292.00 |
LSE |
11:48:35 |
|
180 |
4,292.00 |
LSE |
11:48:40 |
|
178 |
4,293.00 |
LSE |
11:49:02 |
|
13 |
4,293.00 |
LSE |
11:49:12 |
|
188 |
4,294.00 |
LSE |
11:49:42 |
|
134 |
4,292.00 |
LSE |
11:49:49 |
|
224 |
4,293.00 |
LSE |
11:52:34 |
|
20 |
4,293.00 |
LSE |
11:52:34 |
|
263 |
4,291.00 |
LSE |
11:56:01 |
|
163 |
4,289.00 |
LSE |
11:56:02 |
|
251 |
4,289.00 |
LSE |
11:56:15 |
|
226 |
4,287.00 |
LSE |
11:56:41 |
|
96 |
4,292.00 |
LSE |
12:04:32 |
|
446 |
4,292.00 |
LSE |
12:04:32 |
|
357 |
4,290.00 |
LSE |
12:05:53 |
|
224 |
4,290.00 |
LSE |
12:05:53 |
|
124 |
4,290.00 |
LSE |
12:06:12 |
|
176 |
4,290.00 |
LSE |
12:06:13 |
|
152 |
4,290.00 |
LSE |
12:06:13 |
|
23 |
4,292.00 |
LSE |
12:10:28 |
|
317 |
4,292.00 |
LSE |
12:10:28 |
|
237 |
4,292.00 |
LSE |
12:10:28 |
|
76 |
4,290.00 |
LSE |
12:14:03 |
|
248 |
4,290.00 |
LSE |
12:14:03 |
|
3 |
4,292.00 |
LSE |
12:16:10 |
|
562 |
4,292.00 |
LSE |
12:16:10 |
|
123 |
4,294.00 |
LSE |
12:20:29 |
|
123 |
4,294.00 |
LSE |
12:20:30 |
|
248 |
4,294.00 |
LSE |
12:20:30 |
|
90 |
4,294.00 |
LSE |
12:20:34 |
|
559 |
4,294.00 |
LSE |
12:21:42 |
|
559 |
4,292.00 |
LSE |
12:21:42 |
|
583 |
4,290.00 |
LSE |
12:21:42 |
|
332 |
4,290.00 |
LSE |
12:22:56 |
|
95 |
4,292.00 |
LSE |
12:24:51 |
|
301 |
4,292.00 |
LSE |
12:24:51 |
|
11 |
4,290.00 |
LSE |
12:25:45 |
|
306 |
4,290.00 |
LSE |
12:25:45 |
|
83 |
4,293.00 |
LSE |
12:26:48 |
|
239 |
4,293.00 |
LSE |
12:26:48 |
|
46 |
4,293.00 |
LSE |
12:29:06 |
|
388 |
4,293.00 |
LSE |
12:29:06 |
|
175 |
4,293.00 |
LSE |
12:29:30 |
|
27 |
4,293.00 |
LSE |
12:29:30 |
|
50 |
4,293.00 |
LSE |
12:31:19 |
|
102 |
4,293.00 |
LSE |
12:31:19 |
|
236 |
4,293.00 |
LSE |
12:31:20 |
|
524 |
4,299.00 |
LSE |
12:38:51 |
|
55 |
4,299.00 |
LSE |
12:38:51 |
|
554 |
4,297.00 |
LSE |
12:39:01 |
|
150 |
4,297.00 |
LSE |
12:40:23 |
|
307 |
4,297.00 |
LSE |
12:40:23 |
|
128 |
4,297.00 |
LSE |
12:41:43 |
|
318 |
4,298.00 |
LSE |
12:43:05 |
|
53 |
4,298.00 |
LSE |
12:43:05 |
|
190 |
4,298.00 |
LSE |
12:43:05 |
|
22 |
4,299.00 |
LSE |
12:44:12 |
|
60 |
4,299.00 |
LSE |
12:44:12 |
|
18 |
4,299.00 |
LSE |
12:44:12 |
|
22 |
4,299.00 |
LSE |
12:44:12 |
|
60 |
4,299.00 |
LSE |
12:44:12 |
|
18 |
4,299.00 |
LSE |
12:44:12 |
|
22 |
4,299.00 |
LSE |
12:44:12 |
|
100 |
4,299.00 |
LSE |
12:44:44 |
|
218 |
4,299.00 |
LSE |
12:44:44 |
|
296 |
4,297.00 |
LSE |
12:48:14 |
|
224 |
4,297.00 |
LSE |
12:48:14 |
|
373 |
4,295.00 |
LSE |
12:49:40 |
|
234 |
4,292.00 |
LSE |
12:50:05 |
|
518 |
4,294.00 |
LSE |
12:50:20 |
|
532 |
4,295.00 |
LSE |
12:54:30 |
|
403 |
4,292.00 |
LSE |
12:55:46 |
|
175 |
4,291.00 |
LSE |
12:58:30 |
|
411 |
4,291.00 |
LSE |
12:58:30 |
|
78 |
4,289.00 |
LSE |
12:58:49 |
|
484 |
4,289.00 |
LSE |
12:58:49 |
|
3 |
4,289.00 |
LSE |
12:59:28 |
|
294 |
4,291.00 |
LSE |
13:00:15 |
|
202 |
4,291.00 |
LSE |
13:00:15 |
|
75 |
4,289.00 |
LSE |
13:01:29 |
|
135 |
4,289.00 |
LSE |
13:01:36 |
|
19 |
4,289.00 |
LSE |
13:01:36 |
|
557 |
4,291.00 |
LSE |
13:05:02 |
|
569 |
4,289.00 |
LSE |
13:06:27 |
|
54 |
4,289.00 |
LSE |
13:08:16 |
|
242 |
4,289.00 |
LSE |
13:08:30 |
|
593 |
4,291.00 |
LSE |
13:09:15 |
|
260 |
4,289.00 |
LSE |
13:10:03 |
|
572 |
4,289.00 |
LSE |
13:14:24 |
|
136 |
4,290.00 |
LSE |
13:17:01 |
|
140 |
4,290.00 |
LSE |
13:17:01 |
|
136 |
4,290.00 |
LSE |
13:17:30 |
|
13 |
4,290.00 |
LSE |
13:17:30 |
|
300 |
4,289.00 |
LSE |
13:17:30 |
|
255 |
4,289.00 |
LSE |
13:17:30 |
|
136 |
4,291.00 |
LSE |
13:19:31 |
|
153 |
4,289.00 |
LSE |
13:19:46 |
|
440 |
4,289.00 |
LSE |
13:19:46 |
|
455 |
4,287.00 |
LSE |
13:21:06 |
|
100 |
4,287.00 |
LSE |
13:23:31 |
|
381 |
4,287.00 |
LSE |
13:23:49 |
|
105 |
4,289.00 |
LSE |
13:24:39 |
|
44 |
4,289.00 |
LSE |
13:24:39 |
|
166 |
4,291.00 |
LSE |
13:27:10 |
|
100 |
4,291.00 |
LSE |
13:27:10 |
|
166 |
4,291.00 |
LSE |
13:27:10 |
|
100 |
4,291.00 |
LSE |
13:27:10 |
|
100 |
4,291.00 |
LSE |
13:27:16 |
|
49 |
4,291.00 |
LSE |
13:27:16 |
|
168 |
4,292.00 |
LSE |
13:27:30 |
|
19 |
4,292.00 |
LSE |
13:27:42 |
|
79 |
4,292.00 |
LSE |
13:27:42 |
|
106 |
4,292.00 |
LSE |
13:28:02 |
|
69 |
4,292.00 |
LSE |
13:28:02 |
|
34 |
4,291.00 |
LSE |
13:29:11 |
|
186 |
4,291.00 |
LSE |
13:29:11 |
|
98 |
4,291.00 |
LSE |
13:29:11 |
|
591 |
4,290.00 |
LSE |
13:29:12 |
|
590 |
4,290.00 |
LSE |
13:29:29 |
|
553 |
4,288.00 |
LSE |
13:30:25 |
|
166 |
4,286.00 |
LSE |
13:31:51 |
|
426 |
4,286.00 |
LSE |
13:31:51 |
|
568 |
4,285.00 |
LSE |
13:34:46 |
|
117 |
4,285.00 |
LSE |
13:37:22 |
|
451 |
4,285.00 |
LSE |
13:37:22 |
|
592 |
4,286.00 |
LSE |
13:38:39 |
|
248 |
4,285.00 |
LSE |
13:40:12 |
|
3 |
4,290.00 |
LSE |
13:43:24 |
|
193 |
4,290.00 |
LSE |
13:43:24 |
|
72 |
4,290.00 |
LSE |
13:43:26 |
|
193 |
4,290.00 |
LSE |
13:43:30 |
|
116 |
4,290.00 |
LSE |
13:43:30 |
|
79 |
4,289.00 |
LSE |
13:44:42 |
|
53 |
4,289.00 |
LSE |
13:44:42 |
|
134 |
4,289.00 |
LSE |
13:44:42 |
|
100 |
4,289.00 |
LSE |
13:45:32 |
|
335 |
4,289.00 |
LSE |
13:45:32 |
|
53 |
4,289.00 |
LSE |
13:45:32 |
|
575 |
4,288.00 |
LSE |
13:45:50 |
|
551 |
4,287.00 |
LSE |
13:47:14 |
|
24 |
4,289.00 |
LSE |
13:49:03 |
|
555 |
4,289.00 |
LSE |
13:49:03 |
|
590 |
4,290.00 |
LSE |
13:49:22 |
|
31 |
4,289.00 |
LSE |
13:50:51 |
|
60 |
4,289.00 |
LSE |
13:50:53 |
|
193 |
4,289.00 |
LSE |
13:50:54 |
|
271 |
4,289.00 |
LSE |
13:51:16 |
|
100 |
4,293.00 |
LSE |
13:55:42 |
|
49 |
4,293.00 |
LSE |
13:55:42 |
|
161 |
4,292.00 |
LSE |
13:56:10 |
|
11 |
4,292.00 |
LSE |
13:58:02 |
|
172 |
4,292.00 |
LSE |
13:58:02 |
|
100 |
4,292.00 |
LSE |
13:58:02 |
|
91 |
4,292.00 |
LSE |
13:58:02 |
|
100 |
4,292.00 |
LSE |
13:58:02 |
|
214 |
4,292.00 |
LSE |
13:58:02 |
|
223 |
4,292.00 |
LSE |
13:58:50 |
|
563 |
4,291.00 |
LSE |
13:59:12 |
|
566 |
4,291.00 |
LSE |
14:01:00 |
|
90 |
4,291.00 |
LSE |
14:01:00 |
|
100 |
4,291.00 |
LSE |
14:01:00 |
|
53 |
4,291.00 |
LSE |
14:01:00 |
|
31 |
4,292.00 |
LSE |
14:01:00 |
|
26 |
4,291.00 |
LSE |
14:02:20 |
|
569 |
4,291.00 |
LSE |
14:02:20 |
|
236 |
4,289.00 |
LSE |
14:02:37 |
|
230 |
4,289.00 |
LSE |
14:02:37 |
|
88 |
4,289.00 |
LSE |
14:03:11 |
|
30 |
4,287.00 |
LSE |
14:03:56 |
|
537 |
4,287.00 |
LSE |
14:03:58 |
|
553 |
4,288.00 |
LSE |
14:04:13 |
|
163 |
4,294.00 |
LSE |
14:07:11 |
|
270 |
4,294.00 |
LSE |
14:07:11 |
|
137 |
4,294.00 |
LSE |
14:07:11 |
|
566 |
4,294.00 |
LSE |
14:08:34 |
|
6 |
4,294.00 |
LSE |
14:09:58 |
|
212 |
4,294.00 |
LSE |
14:09:58 |
|
349 |
4,294.00 |
LSE |
14:09:58 |
|
566 |
4,293.00 |
LSE |
14:10:16 |
|
496 |
4,291.00 |
LSE |
14:12:08 |
|
98 |
4,291.00 |
LSE |
14:12:08 |
|
533 |
4,291.00 |
LSE |
14:12:43 |
|
59 |
4,291.00 |
LSE |
14:12:43 |
|
89 |
4,291.00 |
LSE |
14:13:06 |
|
291 |
4,291.00 |
LSE |
14:13:06 |
|
274 |
4,291.00 |
LSE |
14:15:32 |
|
309 |
4,291.00 |
LSE |
14:15:32 |
|
369 |
4,289.00 |
LSE |
14:16:01 |
|
53 |
4,288.00 |
LSE |
14:17:25 |
|
106 |
4,288.00 |
LSE |
14:17:25 |
|
406 |
4,288.00 |
LSE |
14:17:25 |
|
16 |
4,286.00 |
LSE |
14:18:34 |
|
65 |
4,286.00 |
LSE |
14:19:11 |
|
111 |
4,286.00 |
LSE |
14:19:11 |
|
576 |
4,288.00 |
LSE |
14:19:32 |
|
1 |
4,286.00 |
LSE |
14:20:45 |
|
2 |
4,286.00 |
LSE |
14:21:39 |
|
87 |
4,286.00 |
LSE |
14:21:39 |
|
93 |
4,286.00 |
LSE |
14:21:40 |
|
100 |
4,286.00 |
LSE |
14:21:40 |
|
50 |
4,286.00 |
LSE |
14:21:40 |
|
193 |
4,286.00 |
LSE |
14:21:40 |
|
63 |
4,286.00 |
LSE |
14:21:40 |
|
170 |
4,289.00 |
LSE |
14:26:04 |
|
119 |
4,289.00 |
LSE |
14:26:04 |
|
106 |
4,289.00 |
LSE |
14:26:04 |
|
173 |
4,291.00 |
LSE |
14:27:11 |
|
100 |
4,291.00 |
LSE |
14:27:11 |
|
170 |
4,291.00 |
LSE |
14:27:11 |
|
370 |
4,291.00 |
LSE |
14:27:12 |
|
100 |
4,291.00 |
LSE |
14:27:12 |
|
188 |
4,291.00 |
LSE |
14:27:12 |
|
367 |
4,291.00 |
LSE |
14:27:12 |
|
170 |
4,291.00 |
LSE |
14:27:15 |
|
106 |
4,291.00 |
LSE |
14:27:15 |
|
187 |
4,291.00 |
LSE |
14:27:15 |
|
100 |
4,291.00 |
LSE |
14:27:15 |
|
130 |
4,291.00 |
LSE |
14:27:15 |
|
585 |
4,290.00 |
LSE |
14:27:16 |
|
8 |
4,290.00 |
LSE |
14:27:19 |
|
106 |
4,290.00 |
LSE |
14:27:22 |
|
100 |
4,290.00 |
LSE |
14:27:22 |
|
141 |
4,290.00 |
LSE |
14:27:22 |
|
100 |
4,290.00 |
LSE |
14:27:40 |
|
186 |
4,290.00 |
LSE |
14:27:40 |
|
100 |
4,290.00 |
LSE |
14:27:40 |
|
98 |
4,289.00 |
LSE |
14:28:20 |
|
13 |
4,289.00 |
LSE |
14:28:21 |
|
133 |
4,289.00 |
LSE |
14:28:21 |
|
348 |
4,289.00 |
LSE |
14:28:21 |
|
28 |
4,289.00 |
LSE |
14:28:21 |
|
170 |
4,289.00 |
LSE |
14:28:21 |
|
70 |
4,289.00 |
LSE |
14:28:21 |
|
33 |
4,288.00 |
LSE |
14:28:23 |
|
551 |
4,288.00 |
LSE |
14:28:23 |
|
58 |
4,288.00 |
LSE |
14:28:55 |
|
4 |
4,289.00 |
LSE |
14:29:12 |
|
100 |
4,289.00 |
LSE |
14:29:12 |
|
328 |
4,289.00 |
LSE |
14:29:12 |
|
10 |
4,288.00 |
LSE |
14:29:15 |
|
519 |
4,288.00 |
LSE |
14:29:15 |
|
582 |
4,293.00 |
LSE |
14:30:05 |
|
100 |
4,293.00 |
LSE |
14:30:05 |
|
49 |
4,294.00 |
LSE |
14:30:05 |
|
207 |
4,293.00 |
LSE |
14:30:08 |
|
25 |
4,293.00 |
LSE |
14:30:10 |
|
328 |
4,293.00 |
LSE |
14:30:10 |
|
202 |
4,291.00 |
LSE |
14:30:12 |
|
359 |
4,291.00 |
LSE |
14:30:12 |
|
90 |
4,295.00 |
LSE |
14:30:24 |
|
299 |
4,295.00 |
LSE |
14:30:24 |
|
193 |
4,295.00 |
LSE |
14:30:24 |
|
163 |
4,296.00 |
LSE |
14:30:34 |
|
405 |
4,296.00 |
LSE |
14:30:34 |
|
534 |
4,295.00 |
LSE |
14:30:41 |
|
191 |
4,297.00 |
LSE |
14:31:01 |
|
146 |
4,300.00 |
LSE |
14:31:18 |
|
100 |
4,300.00 |
LSE |
14:31:18 |
|
245 |
4,300.00 |
LSE |
14:32:13 |
|
312 |
4,300.00 |
LSE |
14:32:13 |
|
170 |
4,300.00 |
LSE |
14:32:13 |
|
79 |
4,300.00 |
LSE |
14:32:13 |
|
90 |
4,297.00 |
LSE |
14:32:13 |
|
279 |
4,297.00 |
LSE |
14:32:13 |
|
3 |
4,298.00 |
LSE |
14:32:14 |
|
577 |
4,298.00 |
LSE |
14:32:14 |
|
170 |
4,298.00 |
LSE |
14:32:14 |
|
29 |
4,298.00 |
LSE |
14:32:14 |
|
100 |
4,298.00 |
LSE |
14:32:14 |
|
114 |
4,298.00 |
LSE |
14:32:14 |
|
366 |
4,298.00 |
LSE |
14:32:15 |
|
140 |
4,298.00 |
LSE |
14:32:15 |
|
196 |
4,298.00 |
LSE |
14:32:15 |
|
87 |
4,298.00 |
LSE |
14:32:15 |
|
399 |
4,298.00 |
LSE |
14:32:15 |
|
111 |
4,298.00 |
LSE |
14:32:15 |
|
133 |
4,297.00 |
LSE |
14:32:26 |
|
16 |
4,297.00 |
LSE |
14:32:26 |
|
63 |
4,298.00 |
LSE |
14:32:36 |
|
98 |
4,298.00 |
LSE |
14:32:36 |
|
170 |
4,298.00 |
LSE |
14:32:46 |
|
100 |
4,298.00 |
LSE |
14:32:46 |
|
170 |
4,298.00 |
LSE |
14:32:47 |
|
155 |
4,298.00 |
LSE |
14:32:47 |
|
100 |
4,298.00 |
LSE |
14:32:47 |
|
255 |
4,298.00 |
LSE |
14:32:47 |
|
98 |
4,299.00 |
LSE |
14:32:49 |
|
51 |
4,299.00 |
LSE |
14:32:49 |
|
199 |
4,299.00 |
LSE |
14:32:52 |
|
88 |
4,299.00 |
LSE |
14:32:52 |
|
581 |
4,299.00 |
LSE |
14:33:08 |
|
100 |
4,299.00 |
LSE |
14:33:08 |
|
143 |
4,299.00 |
LSE |
14:33:08 |
|
142 |
4,299.00 |
LSE |
14:33:12 |
|
589 |
4,302.00 |
LSE |
14:33:25 |
|
486 |
4,300.00 |
LSE |
14:33:30 |
|
67 |
4,300.00 |
LSE |
14:33:30 |
|
248 |
4,300.00 |
LSE |
14:34:10 |
|
43 |
4,300.00 |
LSE |
14:34:10 |
|
60 |
4,300.00 |
LSE |
14:34:11 |
|
100 |
4,300.00 |
LSE |
14:34:11 |
|
349 |
4,300.00 |
LSE |
14:34:11 |
|
100 |
4,299.00 |
LSE |
14:34:31 |
|
312 |
4,299.00 |
LSE |
14:34:31 |
|
100 |
4,299.00 |
LSE |
14:34:31 |
|
100 |
4,299.00 |
LSE |
14:34:35 |
|
100 |
4,299.00 |
LSE |
14:34:36 |
|
170 |
4,299.00 |
LSE |
14:34:36 |
|
40 |
4,299.00 |
LSE |
14:34:36 |
|
100 |
4,299.00 |
LSE |
14:34:36 |
|
17 |
4,299.00 |
LSE |
14:34:36 |
|
170 |
4,299.00 |
LSE |
14:34:36 |
|
98 |
4,299.00 |
LSE |
14:34:36 |
|
170 |
4,299.00 |
LSE |
14:34:37 |
|
100 |
4,299.00 |
LSE |
14:34:37 |
|
1 |
4,300.00 |
LSE |
14:34:57 |
|
170 |
4,300.00 |
LSE |
14:34:57 |
|
514 |
4,299.00 |
LSE |
14:34:57 |
|
65 |
4,299.00 |
LSE |
14:34:57 |
|
170 |
4,299.00 |
LSE |
14:35:04 |
|
107 |
4,299.00 |
LSE |
14:35:04 |
|
170 |
4,299.00 |
LSE |
14:35:19 |
|
85 |
4,299.00 |
LSE |
14:35:19 |
|
218 |
4,299.00 |
LSE |
14:35:19 |
|
170 |
4,299.00 |
LSE |
14:35:21 |
|
4 |
4,299.00 |
LSE |
14:35:21 |
|
112 |
4,299.00 |
LSE |
14:35:21 |
|
50 |
4,299.00 |
LSE |
14:35:21 |
|
225 |
4,299.00 |
LSE |
14:35:21 |
|
170 |
4,299.00 |
LSE |
14:35:33 |
|
100 |
4,299.00 |
LSE |
14:35:33 |
|
4 |
4,299.00 |
LSE |
14:35:39 |
|
4 |
4,299.00 |
LSE |
14:35:40 |
|
116 |
4,299.00 |
LSE |
14:35:40 |
|
101 |
4,297.00 |
LSE |
14:36:10 |
|
476 |
4,297.00 |
LSE |
14:36:10 |
|
170 |
4,298.00 |
LSE |
14:36:17 |
|
79 |
4,298.00 |
LSE |
14:36:17 |
|
170 |
4,298.00 |
LSE |
14:36:18 |
|
77 |
4,298.00 |
LSE |
14:36:18 |
|
170 |
4,298.00 |
LSE |
14:36:22 |
|
34 |
4,298.00 |
LSE |
14:36:22 |
|
211 |
4,298.00 |
LSE |
14:36:22 |
|
176 |
4,298.00 |
LSE |
14:36:23 |
|
168 |
4,297.00 |
LSE |
14:36:31 |
|
408 |
4,297.00 |
LSE |
14:36:31 |
|
213 |
4,297.00 |
LSE |
14:37:11 |
|
223 |
4,297.00 |
LSE |
14:37:11 |
|
34 |
4,297.00 |
LSE |
14:37:11 |
|
61 |
4,297.00 |
LSE |
14:37:11 |
|
590 |
4,305.00 |
LSE |
14:38:23 |
|
2 |
4,305.00 |
LSE |
14:38:57 |
|
14 |
4,305.00 |
LSE |
14:38:58 |
|
140 |
4,305.00 |
LSE |
14:38:58 |
|
578 |
4,305.00 |
LSE |
14:39:15 |
|
213 |
4,305.00 |
LSE |
14:39:17 |
|
112 |
4,305.00 |
LSE |
14:39:17 |
|
42 |
4,305.00 |
LSE |
14:39:18 |
|
186 |
4,305.00 |
LSE |
14:39:18 |
|
22 |
4,305.00 |
LSE |
14:39:18 |
|
7 |
4,305.00 |
LSE |
14:39:18 |
|
9 |
4,305.00 |
LSE |
14:39:18 |
|
568 |
4,305.00 |
LSE |
14:39:26 |
|
186 |
4,305.00 |
LSE |
14:39:30 |
|
82 |
4,305.00 |
LSE |
14:39:31 |
|
116 |
4,305.00 |
LSE |
14:39:31 |
|
67 |
4,305.00 |
LSE |
14:40:03 |
|
498 |
4,305.00 |
LSE |
14:40:03 |
|
115 |
4,305.00 |
LSE |
14:40:03 |
|
116 |
4,305.00 |
LSE |
14:40:43 |
|
85 |
4,305.00 |
LSE |
14:40:43 |
|
213 |
4,305.00 |
LSE |
14:40:43 |
|
213 |
4,304.00 |
LSE |
14:40:44 |
|
100 |
4,304.00 |
LSE |
14:40:44 |
|
440 |
4,304.00 |
LSE |
14:40:44 |
|
40 |
4,304.00 |
LSE |
14:40:44 |
|
58 |
4,304.00 |
LSE |
14:40:44 |
|
98 |
4,304.00 |
LSE |
14:40:44 |
|
1 |
4,305.00 |
LSE |
14:41:06 |
|
34 |
4,305.00 |
LSE |
14:41:07 |
|
100 |
4,305.00 |
LSE |
14:41:08 |
|
213 |
4,305.00 |
LSE |
14:41:08 |
|
213 |
4,304.00 |
LSE |
14:41:39 |
|
85 |
4,304.00 |
LSE |
14:41:39 |
|
213 |
4,304.00 |
LSE |
14:41:46 |
|
162 |
4,304.00 |
LSE |
14:41:46 |
|
118 |
4,304.00 |
LSE |
14:41:58 |
|
165 |
4,304.00 |
LSE |
14:41:58 |
|
213 |
4,304.00 |
LSE |
14:41:59 |
|
82 |
4,304.00 |
LSE |
14:41:59 |
|
463 |
4,304.00 |
LSE |
14:42:11 |
|
492 |
4,303.00 |
LSE |
14:42:11 |
|
66 |
4,303.00 |
LSE |
14:42:11 |
|
83 |
4,308.00 |
LSE |
14:42:59 |
|
190 |
4,308.00 |
LSE |
14:43:00 |
|
100 |
4,308.00 |
LSE |
14:43:00 |
|
169 |
4,308.00 |
LSE |
14:43:01 |
|
19 |
4,308.00 |
LSE |
14:43:02 |
|
100 |
4,308.00 |
LSE |
14:43:02 |
|
587 |
4,307.00 |
LSE |
14:43:16 |
|
191 |
4,307.00 |
LSE |
14:43:16 |
|
100 |
4,311.00 |
LSE |
14:44:02 |
|
153 |
4,311.00 |
LSE |
14:44:02 |
|
114 |
4,311.00 |
LSE |
14:44:02 |
|
213 |
4,311.00 |
LSE |
14:44:02 |
|
100 |
4,311.00 |
LSE |
14:44:02 |
|
29 |
4,310.00 |
LSE |
14:44:07 |
|
104 |
4,310.00 |
LSE |
14:44:26 |
|
149 |
4,310.00 |
LSE |
14:44:26 |
|
93 |
4,310.00 |
LSE |
14:44:26 |
|
213 |
4,311.00 |
LSE |
14:45:03 |
|
100 |
4,311.00 |
LSE |
14:45:03 |
|
14 |
4,311.00 |
LSE |
14:45:03 |
|
100 |
4,311.00 |
LSE |
14:45:03 |
|
510 |
4,311.00 |
LSE |
14:45:03 |
|
169 |
4,311.00 |
LSE |
14:45:03 |
|
553 |
4,310.00 |
LSE |
14:45:07 |
|
191 |
4,315.00 |
LSE |
14:45:51 |
|
189 |
4,315.00 |
LSE |
14:45:55 |
|
448 |
4,314.00 |
LSE |
14:45:56 |
|
366 |
4,312.00 |
LSE |
14:45:58 |
|
169 |
4,313.00 |
LSE |
14:46:05 |
|
98 |
4,313.00 |
LSE |
14:46:48 |
|
15 |
4,313.00 |
LSE |
14:46:52 |
|
106 |
4,313.00 |
LSE |
14:46:52 |
|
64 |
4,313.00 |
LSE |
14:46:52 |
|
116 |
4,313.00 |
LSE |
14:47:02 |
|
566 |
4,314.00 |
LSE |
14:47:29 |
|
207 |
4,314.00 |
LSE |
14:47:32 |
|
53 |
4,314.00 |
LSE |
14:47:32 |
|
100 |
4,313.00 |
LSE |
14:47:59 |
|
219 |
4,312.00 |
LSE |
14:48:00 |
|
116 |
4,312.00 |
LSE |
14:48:01 |
|
33 |
4,312.00 |
LSE |
14:48:01 |
|
324 |
4,312.00 |
LSE |
14:48:11 |
|
191 |
4,313.00 |
LSE |
14:48:11 |
|
287 |
4,312.00 |
LSE |
14:48:23 |
|
191 |
4,311.00 |
LSE |
14:48:42 |
|
16 |
4,311.00 |
LSE |
14:48:51 |
|
149 |
4,310.00 |
LSE |
14:48:58 |
|
161 |
4,310.00 |
LSE |
14:48:58 |
|
100 |
4,312.00 |
LSE |
14:49:31 |
|
213 |
4,312.00 |
LSE |
14:49:31 |
|
213 |
4,312.00 |
LSE |
14:49:32 |
|
85 |
4,312.00 |
LSE |
14:49:32 |
|
428 |
4,311.00 |
LSE |
14:49:35 |
|
209 |
4,312.00 |
LSE |
14:49:43 |
|
375 |
4,311.00 |
LSE |
14:50:16 |
|
100 |
4,311.00 |
LSE |
14:50:32 |
|
299 |
4,311.00 |
LSE |
14:50:32 |
|
194 |
4,311.00 |
LSE |
14:50:42 |
|
416 |
4,313.00 |
LSE |
14:51:14 |
|
105 |
4,313.00 |
LSE |
14:51:14 |
|
113 |
4,313.00 |
LSE |
14:52:09 |
|
213 |
4,313.00 |
LSE |
14:52:09 |
|
450 |
4,313.00 |
LSE |
14:52:09 |
|
17 |
4,313.00 |
LSE |
14:52:09 |
|
213 |
4,313.00 |
LSE |
14:52:10 |
|
100 |
4,313.00 |
LSE |
14:52:10 |
|
213 |
4,313.00 |
LSE |
14:52:19 |
|
112 |
4,313.00 |
LSE |
14:52:19 |
|
16 |
4,313.00 |
LSE |
14:52:19 |
|
137 |
4,313.00 |
LSE |
14:52:19 |
|
158 |
4,311.00 |
LSE |
14:52:20 |
|
116 |
4,312.00 |
LSE |
14:52:42 |
|
64 |
4,312.00 |
LSE |
14:52:42 |
|
170 |
4,312.00 |
LSE |
14:52:52 |
|
51 |
4,312.00 |
LSE |
14:52:52 |
|
100 |
4,312.00 |
LSE |
14:53:02 |
|
410 |
4,314.00 |
LSE |
14:53:40 |
|
116 |
4,314.00 |
LSE |
14:53:50 |
|
213 |
4,314.00 |
LSE |
14:53:50 |
|
232 |
4,312.00 |
LSE |
14:53:50 |
|
167 |
4,313.00 |
LSE |
14:54:12 |
|
100 |
4,313.00 |
LSE |
14:54:13 |
|
149 |
4,313.00 |
LSE |
14:54:15 |
|
100 |
4,313.00 |
LSE |
14:54:16 |
|
244 |
4,313.00 |
LSE |
14:54:29 |
|
116 |
4,313.00 |
LSE |
14:54:32 |
|
115 |
4,313.00 |
LSE |
14:54:32 |
|
100 |
4,313.00 |
LSE |
14:54:42 |
|
181 |
4,313.00 |
LSE |
14:54:42 |
|
32 |
4,313.00 |
LSE |
14:55:02 |
|
100 |
4,313.00 |
LSE |
14:55:02 |
|
105 |
4,313.00 |
LSE |
14:55:02 |
|
114 |
4,313.00 |
LSE |
14:55:02 |
|
153 |
4,312.00 |
LSE |
14:55:07 |
|
191 |
4,311.00 |
LSE |
14:55:20 |
|
213 |
4,311.00 |
LSE |
14:55:30 |
|
4 |
4,311.00 |
LSE |
14:55:30 |
|
121 |
4,310.00 |
LSE |
14:55:36 |
|
75 |
4,310.00 |
LSE |
14:55:36 |
|
191 |
4,309.00 |
LSE |
14:55:58 |
|
213 |
4,310.00 |
LSE |
14:57:13 |
|
102 |
4,310.00 |
LSE |
14:57:13 |
|
6 |
4,310.00 |
LSE |
14:57:13 |
|
167 |
4,309.00 |
LSE |
14:57:13 |
|
213 |
4,309.00 |
LSE |
14:57:13 |
|
139 |
4,309.00 |
LSE |
14:57:13 |
|
168 |
4,309.00 |
LSE |
14:57:13 |
|
209 |
4,307.00 |
LSE |
14:57:51 |
|
213 |
4,308.00 |
LSE |
14:57:51 |
|
160 |
4,308.00 |
LSE |
14:57:51 |
|
34 |
4,308.00 |
LSE |
14:57:51 |
|
100 |
4,308.00 |
LSE |
14:57:51 |
|
209 |
4,308.00 |
LSE |
14:57:51 |
|
327 |
4,306.00 |
LSE |
14:58:08 |
|
307 |
4,306.00 |
LSE |
14:58:08 |
|
33 |
4,307.00 |
LSE |
14:59:58 |
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
- 3 hours ago Topps Tiles
- 3 hours ago Jpmorgan European Growth & Income
- 3 hours ago LendInvest
- 3 hours ago PZ Cussons
- 4 hours ago Coca-Cola HBC AG (CDI)