Transaction in Own Shares
Summary by AI BETAClose X
British American Tobacco p.l.c.
23 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: |
22 December 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
153,353 |
|
Highest price paid per share (pence): |
4,241.00p |
|
Lowest price paid per share (pence): |
4,194.00p |
|
Volume weighted average price paid per share (pence): |
4,215.6p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,179,578,109 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 22 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 |
22/12/2025 |
153,353 |
4,215.6p |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
22/12/2025 |
0 |
0.0000p |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
22/12/2025 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
502 |
4,206.00 |
LSE |
08:04:22 |
|
311 |
4,204.00 |
LSE |
08:04:22 |
|
217 |
4,204.00 |
LSE |
08:04:22 |
|
173 |
4,205.00 |
LSE |
08:07:15 |
|
153 |
4,203.00 |
LSE |
08:07:15 |
|
156 |
4,201.00 |
LSE |
08:07:22 |
|
567 |
4,201.00 |
LSE |
08:08:37 |
|
156 |
4,199.00 |
LSE |
08:09:23 |
|
42 |
4,202.00 |
LSE |
08:11:25 |
|
37 |
4,202.00 |
LSE |
08:11:25 |
|
570 |
4,201.00 |
LSE |
08:11:25 |
|
563 |
4,203.00 |
LSE |
08:11:48 |
|
589 |
4,203.00 |
LSE |
08:12:59 |
|
569 |
4,208.00 |
LSE |
08:13:31 |
|
591 |
4,206.00 |
LSE |
08:13:33 |
|
501 |
4,207.00 |
LSE |
08:13:44 |
|
299 |
4,209.00 |
LSE |
08:13:48 |
|
308 |
4,209.00 |
LSE |
08:14:32 |
|
59 |
4,207.00 |
LSE |
08:15:00 |
|
283 |
4,207.00 |
LSE |
08:15:00 |
|
301 |
4,209.00 |
LSE |
08:15:30 |
|
263 |
4,211.00 |
LSE |
08:15:49 |
|
160 |
4,211.00 |
LSE |
08:16:57 |
|
200 |
4,209.00 |
LSE |
08:17:02 |
|
204 |
4,207.00 |
LSE |
08:17:03 |
|
191 |
4,210.00 |
LSE |
08:17:13 |
|
186 |
4,209.00 |
LSE |
08:17:51 |
|
164 |
4,208.00 |
LSE |
08:18:19 |
|
160 |
4,208.00 |
LSE |
08:18:34 |
|
168 |
4,207.00 |
LSE |
08:19:08 |
|
165 |
4,205.00 |
LSE |
08:19:08 |
|
191 |
4,203.00 |
LSE |
08:20:32 |
|
177 |
4,201.00 |
LSE |
08:20:41 |
|
168 |
4,200.00 |
LSE |
08:20:48 |
|
175 |
4,200.00 |
LSE |
08:21:09 |
|
112 |
4,194.00 |
LSE |
08:22:05 |
|
59 |
4,194.00 |
LSE |
08:22:05 |
|
172 |
4,196.00 |
LSE |
08:22:29 |
|
162 |
4,200.00 |
LSE |
08:22:56 |
|
171 |
4,204.00 |
LSE |
08:23:59 |
|
585 |
4,209.00 |
LSE |
08:29:20 |
|
533 |
4,209.00 |
LSE |
08:31:39 |
|
305 |
4,207.00 |
LSE |
08:31:41 |
|
452 |
4,211.00 |
LSE |
08:32:09 |
|
513 |
4,216.00 |
LSE |
08:34:01 |
|
10 |
4,216.00 |
LSE |
08:34:01 |
|
361 |
4,216.00 |
LSE |
08:34:53 |
|
185 |
4,214.00 |
LSE |
08:34:53 |
|
358 |
4,211.00 |
LSE |
08:34:54 |
|
195 |
4,212.00 |
LSE |
08:34:56 |
|
203 |
4,215.00 |
LSE |
08:37:01 |
|
187 |
4,212.00 |
LSE |
08:37:55 |
|
385 |
4,215.00 |
LSE |
08:39:03 |
|
358 |
4,212.00 |
LSE |
08:41:10 |
|
333 |
4,215.00 |
LSE |
08:41:32 |
|
374 |
4,212.00 |
LSE |
08:46:32 |
|
560 |
4,215.00 |
LSE |
08:47:17 |
|
203 |
4,215.00 |
LSE |
08:50:25 |
|
572 |
4,217.00 |
LSE |
08:52:47 |
|
600 |
4,217.00 |
LSE |
08:56:28 |
|
583 |
4,215.00 |
LSE |
08:56:38 |
|
495 |
4,217.00 |
LSE |
08:56:57 |
|
92 |
4,217.00 |
LSE |
08:56:57 |
|
598 |
4,215.00 |
LSE |
08:58:00 |
|
550 |
4,213.00 |
LSE |
08:58:51 |
|
137 |
4,215.00 |
LSE |
09:00:00 |
|
446 |
4,217.00 |
LSE |
09:00:00 |
|
318 |
4,215.00 |
LSE |
09:00:04 |
|
378 |
4,221.00 |
LSE |
09:01:09 |
|
216 |
4,221.00 |
LSE |
09:01:09 |
|
48 |
4,219.00 |
LSE |
09:01:09 |
|
115 |
4,219.00 |
LSE |
09:01:09 |
|
152 |
4,220.00 |
LSE |
09:02:55 |
|
155 |
4,219.00 |
LSE |
09:03:38 |
|
230 |
4,217.00 |
LSE |
09:03:58 |
|
208 |
4,215.00 |
LSE |
09:05:04 |
|
187 |
4,217.00 |
LSE |
09:05:55 |
|
59 |
4,217.00 |
LSE |
09:05:55 |
|
249 |
4,215.00 |
LSE |
09:07:35 |
|
292 |
4,216.00 |
LSE |
09:07:36 |
|
81 |
4,214.00 |
LSE |
09:07:48 |
|
115 |
4,214.00 |
LSE |
09:07:48 |
|
20 |
4,214.00 |
LSE |
09:07:49 |
|
69 |
4,214.00 |
LSE |
09:07:49 |
|
161 |
4,212.00 |
LSE |
09:10:02 |
|
13 |
4,213.00 |
LSE |
09:10:11 |
|
208 |
4,213.00 |
LSE |
09:10:11 |
|
102 |
4,213.00 |
LSE |
09:10:11 |
|
244 |
4,212.00 |
LSE |
09:11:23 |
|
172 |
4,210.00 |
LSE |
09:11:45 |
|
11 |
4,210.00 |
LSE |
09:11:48 |
|
312 |
4,213.00 |
LSE |
09:14:02 |
|
139 |
4,213.00 |
LSE |
09:14:02 |
|
421 |
4,211.00 |
LSE |
09:14:11 |
|
34 |
4,211.00 |
LSE |
09:14:58 |
|
119 |
4,211.00 |
LSE |
09:14:58 |
|
24 |
4,212.00 |
LSE |
09:16:29 |
|
250 |
4,212.00 |
LSE |
09:16:29 |
|
253 |
4,209.00 |
LSE |
09:16:37 |
|
160 |
4,210.00 |
LSE |
09:17:05 |
|
205 |
4,210.00 |
LSE |
09:19:42 |
|
121 |
4,208.00 |
LSE |
09:25:03 |
|
31 |
4,208.00 |
LSE |
09:27:47 |
|
32 |
4,209.00 |
LSE |
09:27:56 |
|
551 |
4,209.00 |
LSE |
09:27:57 |
|
587 |
4,211.00 |
LSE |
09:28:00 |
|
579 |
4,209.00 |
LSE |
09:29:17 |
|
16 |
4,209.00 |
LSE |
09:29:17 |
|
325 |
4,210.00 |
LSE |
09:29:25 |
|
51 |
4,210.00 |
LSE |
09:31:15 |
|
141 |
4,210.00 |
LSE |
09:31:15 |
|
195 |
4,210.00 |
LSE |
09:31:15 |
|
331 |
4,208.00 |
LSE |
09:31:57 |
|
28 |
4,208.00 |
LSE |
09:32:07 |
|
269 |
4,209.00 |
LSE |
09:32:31 |
|
159 |
4,206.00 |
LSE |
09:35:11 |
|
315 |
4,204.00 |
LSE |
09:39:45 |
|
301 |
4,202.00 |
LSE |
09:41:17 |
|
260 |
4,200.00 |
LSE |
09:41:22 |
|
36 |
4,200.00 |
LSE |
09:41:29 |
|
594 |
4,206.00 |
LSE |
09:49:01 |
|
310 |
4,205.00 |
LSE |
09:51:08 |
|
32 |
4,206.00 |
LSE |
09:53:50 |
|
11 |
4,207.00 |
LSE |
09:55:26 |
|
84 |
4,208.00 |
LSE |
09:55:26 |
|
443 |
4,208.00 |
LSE |
09:55:26 |
|
356 |
4,208.00 |
LSE |
09:55:34 |
|
4 |
4,208.00 |
LSE |
09:57:04 |
|
349 |
4,208.00 |
LSE |
09:57:04 |
|
563 |
4,208.00 |
LSE |
09:57:45 |
|
556 |
4,206.00 |
LSE |
09:58:04 |
|
472 |
4,204.00 |
LSE |
09:58:31 |
|
571 |
4,207.00 |
LSE |
10:02:07 |
|
114 |
4,204.00 |
LSE |
10:03:16 |
|
580 |
4,201.00 |
LSE |
10:04:21 |
|
247 |
4,200.00 |
LSE |
10:09:02 |
|
74 |
4,200.00 |
LSE |
10:09:55 |
|
332 |
4,200.00 |
LSE |
10:10:16 |
|
152 |
4,200.00 |
LSE |
10:11:54 |
|
332 |
4,200.00 |
LSE |
10:11:54 |
|
595 |
4,198.00 |
LSE |
10:15:15 |
|
558 |
4,199.00 |
LSE |
10:15:48 |
|
595 |
4,198.00 |
LSE |
10:17:10 |
|
574 |
4,196.00 |
LSE |
10:23:24 |
|
332 |
4,197.00 |
LSE |
10:23:24 |
|
4 |
4,197.00 |
LSE |
10:23:24 |
|
165 |
4,197.00 |
LSE |
10:23:24 |
|
100 |
4,197.00 |
LSE |
10:23:24 |
|
457 |
4,194.00 |
LSE |
10:24:06 |
|
149 |
4,198.00 |
LSE |
10:28:34 |
|
421 |
4,198.00 |
LSE |
10:28:34 |
|
167 |
4,198.00 |
LSE |
10:29:16 |
|
19 |
4,198.00 |
LSE |
10:29:36 |
|
558 |
4,198.00 |
LSE |
10:29:56 |
|
569 |
4,200.00 |
LSE |
10:33:22 |
|
19 |
4,200.00 |
LSE |
10:33:22 |
|
587 |
4,200.00 |
LSE |
10:33:37 |
|
577 |
4,204.00 |
LSE |
10:36:17 |
|
415 |
4,202.00 |
LSE |
10:37:17 |
|
147 |
4,202.00 |
LSE |
10:37:17 |
|
580 |
4,202.00 |
LSE |
10:37:40 |
|
284 |
4,200.00 |
LSE |
10:38:10 |
|
306 |
4,200.00 |
LSE |
10:38:10 |
|
435 |
4,201.00 |
LSE |
10:40:43 |
|
9 |
4,201.00 |
LSE |
10:41:54 |
|
6 |
4,201.00 |
LSE |
10:42:29 |
|
141 |
4,201.00 |
LSE |
10:42:32 |
|
91 |
4,203.00 |
LSE |
10:46:54 |
|
482 |
4,203.00 |
LSE |
10:46:54 |
|
513 |
4,203.00 |
LSE |
10:47:21 |
|
18 |
4,201.00 |
LSE |
10:51:02 |
|
392 |
4,201.00 |
LSE |
10:53:14 |
|
187 |
4,201.00 |
LSE |
10:53:48 |
|
582 |
4,211.00 |
LSE |
10:54:33 |
|
459 |
4,211.00 |
LSE |
10:55:22 |
|
68 |
4,211.00 |
LSE |
11:01:03 |
|
522 |
4,211.00 |
LSE |
11:01:03 |
|
268 |
4,209.00 |
LSE |
11:01:04 |
|
308 |
4,209.00 |
LSE |
11:02:20 |
|
429 |
4,207.00 |
LSE |
11:04:44 |
|
80 |
4,207.00 |
LSE |
11:07:04 |
|
2 |
4,207.00 |
LSE |
11:07:04 |
|
71 |
4,207.00 |
LSE |
11:07:05 |
|
18 |
4,208.00 |
LSE |
11:07:21 |
|
118 |
4,208.00 |
LSE |
11:07:22 |
|
118 |
4,208.00 |
LSE |
11:07:22 |
|
72 |
4,208.00 |
LSE |
11:07:22 |
|
46 |
4,208.00 |
LSE |
11:07:22 |
|
106 |
4,208.00 |
LSE |
11:07:22 |
|
96 |
4,208.00 |
LSE |
11:07:23 |
|
18 |
4,208.00 |
LSE |
11:08:00 |
|
41 |
4,208.00 |
LSE |
11:08:00 |
|
77 |
4,208.00 |
LSE |
11:08:00 |
|
118 |
4,208.00 |
LSE |
11:08:00 |
|
118 |
4,208.00 |
LSE |
11:08:00 |
|
46 |
4,208.00 |
LSE |
11:08:01 |
|
29 |
4,208.00 |
LSE |
11:08:01 |
|
43 |
4,208.00 |
LSE |
11:08:01 |
|
65 |
4,208.00 |
LSE |
11:08:01 |
|
118 |
4,208.00 |
LSE |
11:08:06 |
|
326 |
4,208.00 |
LSE |
11:08:06 |
|
15 |
4,206.00 |
LSE |
11:10:34 |
|
75 |
4,206.00 |
LSE |
11:10:37 |
|
166 |
4,206.00 |
LSE |
11:10:37 |
|
325 |
4,206.00 |
LSE |
11:10:37 |
|
406 |
4,206.00 |
LSE |
11:13:03 |
|
221 |
4,204.00 |
LSE |
11:14:08 |
|
298 |
4,204.00 |
LSE |
11:22:29 |
|
196 |
4,203.00 |
LSE |
11:22:30 |
|
389 |
4,203.00 |
LSE |
11:22:30 |
|
163 |
4,201.00 |
LSE |
11:22:32 |
|
249 |
4,202.00 |
LSE |
11:29:53 |
|
273 |
4,202.00 |
LSE |
11:29:53 |
|
244 |
4,202.00 |
LSE |
11:29:53 |
|
213 |
4,202.00 |
LSE |
11:29:53 |
|
95 |
4,203.00 |
LSE |
11:31:26 |
|
151 |
4,203.00 |
LSE |
11:31:26 |
|
143 |
4,203.00 |
LSE |
11:31:26 |
|
568 |
4,201.00 |
LSE |
11:31:34 |
|
357 |
4,199.00 |
LSE |
11:31:51 |
|
569 |
4,197.00 |
LSE |
11:32:13 |
|
406 |
4,197.00 |
LSE |
11:32:52 |
|
595 |
4,205.00 |
LSE |
11:35:37 |
|
448 |
4,203.00 |
LSE |
11:35:37 |
|
151 |
4,203.00 |
LSE |
11:35:43 |
|
569 |
4,207.00 |
LSE |
11:41:27 |
|
578 |
4,205.00 |
LSE |
11:43:16 |
|
226 |
4,203.00 |
LSE |
11:47:48 |
|
34 |
4,203.00 |
LSE |
11:47:48 |
|
580 |
4,203.00 |
LSE |
11:50:48 |
|
541 |
4,201.00 |
LSE |
11:52:04 |
|
24 |
4,201.00 |
LSE |
11:52:15 |
|
586 |
4,202.00 |
LSE |
11:53:49 |
|
490 |
4,203.00 |
LSE |
11:59:06 |
|
95 |
4,203.00 |
LSE |
11:59:06 |
|
100 |
4,205.00 |
LSE |
12:01:08 |
|
381 |
4,205.00 |
LSE |
12:01:08 |
|
108 |
4,205.00 |
LSE |
12:01:08 |
|
587 |
4,205.00 |
LSE |
12:01:23 |
|
150 |
4,205.00 |
LSE |
12:02:25 |
|
165 |
4,205.00 |
LSE |
12:02:25 |
|
165 |
4,205.00 |
LSE |
12:02:26 |
|
81 |
4,205.00 |
LSE |
12:02:26 |
|
2 |
4,211.00 |
LSE |
12:09:36 |
|
12 |
4,211.00 |
LSE |
12:09:36 |
|
312 |
4,211.00 |
LSE |
12:09:36 |
|
163 |
4,211.00 |
LSE |
12:09:36 |
|
4 |
4,211.00 |
LSE |
12:11:36 |
|
3 |
4,211.00 |
LSE |
12:11:36 |
|
312 |
4,211.00 |
LSE |
12:11:36 |
|
280 |
4,211.00 |
LSE |
12:11:36 |
|
568 |
4,211.00 |
LSE |
12:11:37 |
|
489 |
4,215.00 |
LSE |
12:11:55 |
|
80 |
4,215.00 |
LSE |
12:17:14 |
|
570 |
4,213.00 |
LSE |
12:17:23 |
|
29 |
4,211.00 |
LSE |
12:17:25 |
|
549 |
4,211.00 |
LSE |
12:17:25 |
|
200 |
4,217.00 |
LSE |
12:24:25 |
|
568 |
4,216.00 |
LSE |
12:24:27 |
|
572 |
4,217.00 |
LSE |
12:24:49 |
|
588 |
4,218.00 |
LSE |
12:27:16 |
|
596 |
4,218.00 |
LSE |
12:30:00 |
|
205 |
4,218.00 |
LSE |
12:32:18 |
|
373 |
4,218.00 |
LSE |
12:32:24 |
|
557 |
4,218.00 |
LSE |
12:33:43 |
|
578 |
4,218.00 |
LSE |
12:37:05 |
|
354 |
4,216.00 |
LSE |
12:37:10 |
|
211 |
4,216.00 |
LSE |
12:37:12 |
|
7 |
4,217.00 |
LSE |
12:41:56 |
|
320 |
4,217.00 |
LSE |
12:41:56 |
|
576 |
4,218.00 |
LSE |
12:42:08 |
|
579 |
4,216.00 |
LSE |
12:44:11 |
|
89 |
4,217.00 |
LSE |
12:48:15 |
|
178 |
4,218.00 |
LSE |
12:48:45 |
|
139 |
4,218.00 |
LSE |
12:48:45 |
|
33 |
4,218.00 |
LSE |
12:49:36 |
|
113 |
4,219.00 |
LSE |
12:49:55 |
|
25 |
4,222.00 |
LSE |
12:50:04 |
|
15 |
4,222.00 |
LSE |
12:50:04 |
|
590 |
4,221.00 |
LSE |
12:50:05 |
|
150 |
4,222.00 |
LSE |
12:52:36 |
|
575 |
4,221.00 |
LSE |
12:54:01 |
|
40 |
4,222.00 |
LSE |
12:54:01 |
|
11 |
4,222.00 |
LSE |
12:54:01 |
|
390 |
4,222.00 |
LSE |
12:54:01 |
|
35 |
4,222.00 |
LSE |
12:54:01 |
|
555 |
4,222.00 |
LSE |
12:55:40 |
|
447 |
4,220.00 |
LSE |
12:57:10 |
|
109 |
4,220.00 |
LSE |
12:57:10 |
|
98 |
4,219.00 |
LSE |
13:00:56 |
|
142 |
4,219.00 |
LSE |
13:00:56 |
|
566 |
4,218.00 |
LSE |
13:01:28 |
|
150 |
4,217.00 |
LSE |
13:03:36 |
|
121 |
4,216.00 |
LSE |
13:04:06 |
|
338 |
4,216.00 |
LSE |
13:04:06 |
|
501 |
4,215.00 |
LSE |
13:04:43 |
|
64 |
4,215.00 |
LSE |
13:05:11 |
|
586 |
4,216.00 |
LSE |
13:05:42 |
|
587 |
4,214.00 |
LSE |
13:05:49 |
|
584 |
4,214.00 |
LSE |
13:10:54 |
|
22 |
4,216.00 |
LSE |
13:12:56 |
|
388 |
4,216.00 |
LSE |
13:13:09 |
|
77 |
4,216.00 |
LSE |
13:15:47 |
|
514 |
4,216.00 |
LSE |
13:15:47 |
|
576 |
4,216.00 |
LSE |
13:16:00 |
|
141 |
4,217.00 |
LSE |
13:16:06 |
|
308 |
4,217.00 |
LSE |
13:16:06 |
|
129 |
4,217.00 |
LSE |
13:16:06 |
|
134 |
4,216.00 |
LSE |
13:22:06 |
|
421 |
4,216.00 |
LSE |
13:22:06 |
|
292 |
4,217.00 |
LSE |
13:22:06 |
|
35 |
4,217.00 |
LSE |
13:22:06 |
|
184 |
4,217.00 |
LSE |
13:22:06 |
|
573 |
4,216.00 |
LSE |
13:22:43 |
|
189 |
4,216.00 |
LSE |
13:24:36 |
|
50 |
4,215.00 |
LSE |
13:25:44 |
|
344 |
4,215.00 |
LSE |
13:25:45 |
|
588 |
4,216.00 |
LSE |
13:25:46 |
|
98 |
4,216.00 |
LSE |
13:26:45 |
|
458 |
4,216.00 |
LSE |
13:26:45 |
|
359 |
4,215.00 |
LSE |
13:29:58 |
|
45 |
4,216.00 |
LSE |
13:32:01 |
|
365 |
4,216.00 |
LSE |
13:32:01 |
|
98 |
4,216.00 |
LSE |
13:32:24 |
|
228 |
4,216.00 |
LSE |
13:32:36 |
|
65 |
4,216.00 |
LSE |
13:34:10 |
|
58 |
4,216.00 |
LSE |
13:34:37 |
|
50 |
4,216.00 |
LSE |
13:34:51 |
|
490 |
4,216.00 |
LSE |
13:34:59 |
|
127 |
4,216.00 |
LSE |
13:35:19 |
|
49 |
4,216.00 |
LSE |
13:36:00 |
|
101 |
4,216.00 |
LSE |
13:36:00 |
|
100 |
4,216.00 |
LSE |
13:36:38 |
|
129 |
4,222.00 |
LSE |
13:37:26 |
|
100 |
4,222.00 |
LSE |
13:37:26 |
|
40 |
4,222.00 |
LSE |
13:37:26 |
|
170 |
4,222.00 |
LSE |
13:37:26 |
|
40 |
4,222.00 |
LSE |
13:37:26 |
|
569 |
4,222.00 |
LSE |
13:37:50 |
|
587 |
4,220.00 |
LSE |
13:39:18 |
|
592 |
4,220.00 |
LSE |
13:40:19 |
|
565 |
4,219.00 |
LSE |
13:43:06 |
|
597 |
4,218.00 |
LSE |
13:43:25 |
|
26 |
4,215.00 |
LSE |
13:46:03 |
|
88 |
4,216.00 |
LSE |
13:47:34 |
|
113 |
4,217.00 |
LSE |
13:47:34 |
|
79 |
4,217.00 |
LSE |
13:47:34 |
|
180 |
4,217.00 |
LSE |
13:47:34 |
|
62 |
4,217.00 |
LSE |
13:47:34 |
|
87 |
4,216.00 |
LSE |
13:48:23 |
|
44 |
4,217.00 |
LSE |
13:48:36 |
|
609 |
4,217.00 |
LSE |
13:48:46 |
|
7 |
4,217.00 |
LSE |
13:48:46 |
|
555 |
4,217.00 |
LSE |
13:50:29 |
|
392 |
4,215.00 |
LSE |
13:50:57 |
|
173 |
4,215.00 |
LSE |
13:50:57 |
|
35 |
4,215.00 |
LSE |
13:52:08 |
|
556 |
4,215.00 |
LSE |
13:52:08 |
|
581 |
4,213.00 |
LSE |
13:53:46 |
|
487 |
4,215.00 |
LSE |
13:55:12 |
|
88 |
4,215.00 |
LSE |
13:55:12 |
|
558 |
4,215.00 |
LSE |
13:56:31 |
|
557 |
4,215.00 |
LSE |
13:58:23 |
|
572 |
4,213.00 |
LSE |
13:58:59 |
|
582 |
4,211.00 |
LSE |
13:59:06 |
|
165 |
4,214.00 |
LSE |
14:06:02 |
|
365 |
4,214.00 |
LSE |
14:06:02 |
|
561 |
4,213.00 |
LSE |
14:06:22 |
|
490 |
4,211.00 |
LSE |
14:07:28 |
|
87 |
4,211.00 |
LSE |
14:07:28 |
|
579 |
4,209.00 |
LSE |
14:09:43 |
|
150 |
4,210.00 |
LSE |
14:09:43 |
|
595 |
4,208.00 |
LSE |
14:10:42 |
|
586 |
4,212.00 |
LSE |
14:13:02 |
|
578 |
4,214.00 |
LSE |
14:13:09 |
|
586 |
4,215.00 |
LSE |
14:15:06 |
|
595 |
4,214.00 |
LSE |
14:15:09 |
|
328 |
4,215.00 |
LSE |
14:16:46 |
|
573 |
4,215.00 |
LSE |
14:19:54 |
|
365 |
4,215.00 |
LSE |
14:19:56 |
|
365 |
4,214.00 |
LSE |
14:19:58 |
|
100 |
4,214.00 |
LSE |
14:19:58 |
|
301 |
4,215.00 |
LSE |
14:19:58 |
|
583 |
4,214.00 |
LSE |
14:20:36 |
|
129 |
4,214.00 |
LSE |
14:21:24 |
|
465 |
4,214.00 |
LSE |
14:21:25 |
|
98 |
4,214.00 |
LSE |
14:21:25 |
|
129 |
4,214.00 |
LSE |
14:21:27 |
|
78 |
4,214.00 |
LSE |
14:22:00 |
|
365 |
4,214.00 |
LSE |
14:22:00 |
|
5 |
4,214.00 |
LSE |
14:22:00 |
|
365 |
4,214.00 |
LSE |
14:22:18 |
|
100 |
4,214.00 |
LSE |
14:22:18 |
|
4 |
4,214.00 |
LSE |
14:22:18 |
|
35 |
4,214.00 |
LSE |
14:22:18 |
|
190 |
4,214.00 |
LSE |
14:22:18 |
|
595 |
4,212.00 |
LSE |
14:22:24 |
|
3 |
4,211.00 |
LSE |
14:23:16 |
|
365 |
4,214.00 |
LSE |
14:24:37 |
|
166 |
4,214.00 |
LSE |
14:24:37 |
|
235 |
4,214.00 |
LSE |
14:24:37 |
|
47 |
4,214.00 |
LSE |
14:24:37 |
|
313 |
4,212.00 |
LSE |
14:24:37 |
|
246 |
4,212.00 |
LSE |
14:24:37 |
|
365 |
4,214.00 |
LSE |
14:24:56 |
|
188 |
4,214.00 |
LSE |
14:24:56 |
|
365 |
4,214.00 |
LSE |
14:26:10 |
|
75 |
4,214.00 |
LSE |
14:26:34 |
|
68 |
4,214.00 |
LSE |
14:26:50 |
|
50 |
4,214.00 |
LSE |
14:26:52 |
|
108 |
4,214.00 |
LSE |
14:27:01 |
|
4 |
4,214.00 |
LSE |
14:27:01 |
|
100 |
4,213.00 |
LSE |
14:27:09 |
|
81 |
4,218.00 |
LSE |
14:27:56 |
|
47 |
4,218.00 |
LSE |
14:27:56 |
|
365 |
4,218.00 |
LSE |
14:27:56 |
|
186 |
4,218.00 |
LSE |
14:27:56 |
|
560 |
4,218.00 |
LSE |
14:27:57 |
|
365 |
4,220.00 |
LSE |
14:28:00 |
|
35 |
4,220.00 |
LSE |
14:28:00 |
|
365 |
4,220.00 |
LSE |
14:28:00 |
|
186 |
4,220.00 |
LSE |
14:28:01 |
|
365 |
4,220.00 |
LSE |
14:28:01 |
|
57 |
4,220.00 |
LSE |
14:28:01 |
|
100 |
4,220.00 |
LSE |
14:28:01 |
|
100 |
4,220.00 |
LSE |
14:28:01 |
|
599 |
4,218.00 |
LSE |
14:28:04 |
|
328 |
4,218.00 |
LSE |
14:28:04 |
|
574 |
4,221.00 |
LSE |
14:28:29 |
|
574 |
4,219.00 |
LSE |
14:28:34 |
|
138 |
4,218.00 |
LSE |
14:29:46 |
|
144 |
4,218.00 |
LSE |
14:29:46 |
|
174 |
4,218.00 |
LSE |
14:29:46 |
|
100 |
4,218.00 |
LSE |
14:29:46 |
|
597 |
4,220.00 |
LSE |
14:29:59 |
|
586 |
4,223.00 |
LSE |
14:30:00 |
|
353 |
4,220.00 |
LSE |
14:30:01 |
|
246 |
4,220.00 |
LSE |
14:30:01 |
|
586 |
4,218.00 |
LSE |
14:30:01 |
|
150 |
4,221.00 |
LSE |
14:30:04 |
|
100 |
4,227.00 |
LSE |
14:30:12 |
|
88 |
4,227.00 |
LSE |
14:30:12 |
|
191 |
4,225.00 |
LSE |
14:30:12 |
|
151 |
4,222.00 |
LSE |
14:30:19 |
|
166 |
4,219.00 |
LSE |
14:30:36 |
|
88 |
4,221.00 |
LSE |
14:30:38 |
|
89 |
4,221.00 |
LSE |
14:30:38 |
|
10 |
4,218.00 |
LSE |
14:31:02 |
|
180 |
4,218.00 |
LSE |
14:31:02 |
|
35 |
4,218.00 |
LSE |
14:31:03 |
|
100 |
4,223.00 |
LSE |
14:31:05 |
|
121 |
4,223.00 |
LSE |
14:31:05 |
|
157 |
4,222.00 |
LSE |
14:31:07 |
|
286 |
4,222.00 |
LSE |
14:31:08 |
|
40 |
4,219.00 |
LSE |
14:31:28 |
|
40 |
4,219.00 |
LSE |
14:31:28 |
|
107 |
4,219.00 |
LSE |
14:31:28 |
|
136 |
4,222.00 |
LSE |
14:32:17 |
|
69 |
4,222.00 |
LSE |
14:32:17 |
|
2 |
4,220.00 |
LSE |
14:32:18 |
|
208 |
4,220.00 |
LSE |
14:32:18 |
|
10 |
4,220.00 |
LSE |
14:32:18 |
|
33 |
4,220.00 |
LSE |
14:32:18 |
|
397 |
4,220.00 |
LSE |
14:32:18 |
|
289 |
4,220.00 |
LSE |
14:32:30 |
|
575 |
4,223.00 |
LSE |
14:33:09 |
|
480 |
4,221.00 |
LSE |
14:33:16 |
|
287 |
4,218.00 |
LSE |
14:33:59 |
|
12 |
4,223.00 |
LSE |
14:34:26 |
|
100 |
4,223.00 |
LSE |
14:34:26 |
|
246 |
4,223.00 |
LSE |
14:34:26 |
|
597 |
4,222.00 |
LSE |
14:34:26 |
|
573 |
4,220.00 |
LSE |
14:35:18 |
|
100 |
4,220.00 |
LSE |
14:35:18 |
|
100 |
4,221.00 |
LSE |
14:35:18 |
|
274 |
4,221.00 |
LSE |
14:35:18 |
|
217 |
4,221.00 |
LSE |
14:35:18 |
|
27 |
4,221.00 |
LSE |
14:35:18 |
|
18 |
4,222.00 |
LSE |
14:35:19 |
|
61 |
4,222.00 |
LSE |
14:35:20 |
|
19 |
4,222.00 |
LSE |
14:35:20 |
|
238 |
4,222.00 |
LSE |
14:35:23 |
|
423 |
4,220.00 |
LSE |
14:35:33 |
|
15 |
4,220.00 |
LSE |
14:35:33 |
|
5 |
4,221.00 |
LSE |
14:35:53 |
|
24 |
4,221.00 |
LSE |
14:35:53 |
|
197 |
4,221.00 |
LSE |
14:35:55 |
|
116 |
4,221.00 |
LSE |
14:36:35 |
|
34 |
4,221.00 |
LSE |
14:36:35 |
|
106 |
4,225.00 |
LSE |
14:37:08 |
|
463 |
4,225.00 |
LSE |
14:37:08 |
|
226 |
4,224.00 |
LSE |
14:37:08 |
|
35 |
4,225.00 |
LSE |
14:37:08 |
|
113 |
4,225.00 |
LSE |
14:37:08 |
|
215 |
4,225.00 |
LSE |
14:37:08 |
|
40 |
4,225.00 |
LSE |
14:37:08 |
|
568 |
4,225.00 |
LSE |
14:37:14 |
|
80 |
4,225.00 |
LSE |
14:37:16 |
|
146 |
4,225.00 |
LSE |
14:37:16 |
|
141 |
4,225.00 |
LSE |
14:37:16 |
|
560 |
4,227.00 |
LSE |
14:38:06 |
|
594 |
4,229.00 |
LSE |
14:38:06 |
|
28 |
4,229.00 |
LSE |
14:38:21 |
|
80 |
4,229.00 |
LSE |
14:38:21 |
|
67 |
4,229.00 |
LSE |
14:38:21 |
|
60 |
4,229.00 |
LSE |
14:38:21 |
|
60 |
4,229.00 |
LSE |
14:38:22 |
|
50 |
4,229.00 |
LSE |
14:38:22 |
|
153 |
4,231.00 |
LSE |
14:38:36 |
|
418 |
4,231.00 |
LSE |
14:38:36 |
|
332 |
4,231.00 |
LSE |
14:38:48 |
|
25 |
4,229.00 |
LSE |
14:38:48 |
|
35 |
4,229.00 |
LSE |
14:38:49 |
|
176 |
4,229.00 |
LSE |
14:38:49 |
|
318 |
4,230.00 |
LSE |
14:38:49 |
|
72 |
4,227.00 |
LSE |
14:38:59 |
|
10 |
4,227.00 |
LSE |
14:38:59 |
|
429 |
4,227.00 |
LSE |
14:38:59 |
|
46 |
4,227.00 |
LSE |
14:38:59 |
|
44 |
4,228.00 |
LSE |
14:39:04 |
|
135 |
4,228.00 |
LSE |
14:39:04 |
|
124 |
4,235.00 |
LSE |
14:40:30 |
|
561 |
4,234.00 |
LSE |
14:40:33 |
|
35 |
4,235.00 |
LSE |
14:40:33 |
|
274 |
4,235.00 |
LSE |
14:40:33 |
|
10 |
4,235.00 |
LSE |
14:40:33 |
|
213 |
4,235.00 |
LSE |
14:40:33 |
|
124 |
4,238.00 |
LSE |
14:41:40 |
|
296 |
4,238.00 |
LSE |
14:41:41 |
|
287 |
4,238.00 |
LSE |
14:41:41 |
|
183 |
4,239.00 |
LSE |
14:41:41 |
|
229 |
4,238.00 |
LSE |
14:41:44 |
|
170 |
4,238.00 |
LSE |
14:41:44 |
|
4 |
4,239.00 |
LSE |
14:42:03 |
|
586 |
4,238.00 |
LSE |
14:42:14 |
|
274 |
4,239.00 |
LSE |
14:42:14 |
|
35 |
4,239.00 |
LSE |
14:42:14 |
|
89 |
4,239.00 |
LSE |
14:42:14 |
|
209 |
4,238.00 |
LSE |
14:42:15 |
|
162 |
4,238.00 |
LSE |
14:42:15 |
|
142 |
4,241.00 |
LSE |
14:42:31 |
|
347 |
4,241.00 |
LSE |
14:42:31 |
|
100 |
4,241.00 |
LSE |
14:43:06 |
|
106 |
4,241.00 |
LSE |
14:43:06 |
|
45 |
4,241.00 |
LSE |
14:43:06 |
|
274 |
4,241.00 |
LSE |
14:43:06 |
|
99 |
4,241.00 |
LSE |
14:43:06 |
|
6 |
4,241.00 |
LSE |
14:43:06 |
|
238 |
4,240.00 |
LSE |
14:43:17 |
|
27 |
4,240.00 |
LSE |
14:43:26 |
|
132 |
4,240.00 |
LSE |
14:43:26 |
|
318 |
4,239.00 |
LSE |
14:43:29 |
|
562 |
4,240.00 |
LSE |
14:45:01 |
|
65 |
4,238.00 |
LSE |
14:45:06 |
|
185 |
4,238.00 |
LSE |
14:45:06 |
|
100 |
4,238.00 |
LSE |
14:45:07 |
|
56 |
4,238.00 |
LSE |
14:45:07 |
|
100 |
4,238.00 |
LSE |
14:45:07 |
|
68 |
4,238.00 |
LSE |
14:45:07 |
|
274 |
4,238.00 |
LSE |
14:46:03 |
|
216 |
4,238.00 |
LSE |
14:46:03 |
|
13 |
4,238.00 |
LSE |
14:46:03 |
|
4 |
4,238.00 |
LSE |
14:46:04 |
|
207 |
4,238.00 |
LSE |
14:46:04 |
|
274 |
4,238.00 |
LSE |
14:46:04 |
|
4 |
4,238.00 |
LSE |
14:46:04 |
|
30 |
4,236.00 |
LSE |
14:46:08 |
|
29 |
4,236.00 |
LSE |
14:46:08 |
|
14 |
4,236.00 |
LSE |
14:46:08 |
|
485 |
4,236.00 |
LSE |
14:46:08 |
|
314 |
4,235.00 |
LSE |
14:46:38 |
|
4 |
4,235.00 |
LSE |
14:46:40 |
|
170 |
4,235.00 |
LSE |
14:46:43 |
|
195 |
4,235.00 |
LSE |
14:46:45 |
|
166 |
4,235.00 |
LSE |
14:46:48 |
|
220 |
4,235.00 |
LSE |
14:46:51 |
|
148 |
4,235.00 |
LSE |
14:46:54 |
|
189 |
4,235.00 |
LSE |
14:46:54 |
|
100 |
4,235.00 |
LSE |
14:46:54 |
|
100 |
4,235.00 |
LSE |
14:46:54 |
|
44 |
4,235.00 |
LSE |
14:46:54 |
|
80 |
4,233.00 |
LSE |
14:47:28 |
|
510 |
4,233.00 |
LSE |
14:47:28 |
|
74 |
4,234.00 |
LSE |
14:47:28 |
|
274 |
4,234.00 |
LSE |
14:47:28 |
|
201 |
4,234.00 |
LSE |
14:47:28 |
|
214 |
4,234.00 |
LSE |
14:47:28 |
|
172 |
4,234.00 |
LSE |
14:47:53 |
|
84 |
4,234.00 |
LSE |
14:48:12 |
|
583 |
4,237.00 |
LSE |
14:49:06 |
|
222 |
4,238.00 |
LSE |
14:49:24 |
|
107 |
4,238.00 |
LSE |
14:49:24 |
|
274 |
4,238.00 |
LSE |
14:49:24 |
|
163 |
4,238.00 |
LSE |
14:49:24 |
|
16 |
4,238.00 |
LSE |
14:49:25 |
|
274 |
4,238.00 |
LSE |
14:49:25 |
|
274 |
4,238.00 |
LSE |
14:49:25 |
|
64 |
4,238.00 |
LSE |
14:49:25 |
|
164 |
4,238.00 |
LSE |
14:49:25 |
|
559 |
4,235.00 |
LSE |
14:49:32 |
|
100 |
4,236.00 |
LSE |
14:49:32 |
|
100 |
4,236.00 |
LSE |
14:49:32 |
|
274 |
4,236.00 |
LSE |
14:49:32 |
|
117 |
4,236.00 |
LSE |
14:49:32 |
|
81 |
4,235.00 |
LSE |
14:49:32 |
|
159 |
4,235.00 |
LSE |
14:49:32 |
|
21 |
4,236.00 |
LSE |
14:50:56 |
|
274 |
4,236.00 |
LSE |
14:50:57 |
|
45 |
4,237.00 |
LSE |
14:51:29 |
|
592 |
4,236.00 |
LSE |
14:51:53 |
|
106 |
4,236.00 |
LSE |
14:53:54 |
|
460 |
4,236.00 |
LSE |
14:53:54 |
|
516 |
4,234.00 |
LSE |
14:53:54 |
|
274 |
4,234.00 |
LSE |
14:53:54 |
|
89 |
4,234.00 |
LSE |
14:53:54 |
|
274 |
4,234.00 |
LSE |
14:54:01 |
|
219 |
4,234.00 |
LSE |
14:54:01 |
|
11 |
4,234.00 |
LSE |
14:54:01 |
|
38 |
4,234.00 |
LSE |
14:55:05 |
|
274 |
4,239.00 |
LSE |
14:56:39 |
|
100 |
4,239.00 |
LSE |
14:56:39 |
|
545 |
4,240.00 |
LSE |
14:57:08 |
|
23 |
4,240.00 |
LSE |
14:57:08 |
|
100 |
4,240.00 |
LSE |
14:57:08 |
|
274 |
4,240.00 |
LSE |
14:57:08 |
|
274 |
4,240.00 |
LSE |
14:57:09 |
|
86 |
4,240.00 |
LSE |
14:57:09 |
|
44 |
4,240.00 |
LSE |
14:57:09 |
|
16 |
4,240.00 |
LSE |
14:57:09 |
|
19 |
4,240.00 |
LSE |
14:57:09 |
|
274 |
4,239.00 |
LSE |
14:57:09 |
|
98 |
4,239.00 |
LSE |
14:57:09 |
|
361 |
4,238.00 |
LSE |
14:57:10 |
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
- 5 hours ago Banco Santander S.A.
- 5 hours ago Banco Santander S.A.
- 5 hours ago C&C Group (CDI)
- 5 hours ago Inchcape
- 6 hours ago Lion Finance Group PLC