Transaction in Own Shares
Summary by AI BETAClose X
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 14 November 2025 it purchased 958,030 ordinary shares of €0.10 each in the capital of the Company. All the shares purchased will be held as treasury shares.
|
Number of shares purchased |
Trading venue |
Lowest price paid |
Highest price paid |
|
575,380 |
LON |
£3.8230 |
£3.9220 |
|
382,650 |
MAD |
€4.3260 |
€4.4240 |
The purchases were made pursuant to the share repurchase programme announced on 28 February 2025.
Following the purchase, the Company holds 148,451,039 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 4,578,750,108 shares.
The Company's issued share capital is 4,727,201,147 shares. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company to the Spanish National Securities Market Commission (CNMV).
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), or, as the case may be, under any equivalent law or regulation applicable in the United Kingdom, a full breakdown of the individual trades made by Morgan Stanley Europe SE (or any of its delegates) on behalf of the Company (acting as riskless principal and not as agent) as part of the share repurchase programme is attached to this announcement.
Company Secretariat
17 November 2025
LEI: 959800TZHQRUSH1ESL13
|
|
Schedule of Purchases |
|
|
|
|
|
|
Shares purchased: |
958,030 |
|
|
Date of purchases: |
14 November 2025 |
|
|
Investment firm: |
Morgan Stanley Europe SE |
|
|
|
|
|
Individual transactions:
|
Number of Shares |
Price Per Share |
Currency |
Trading Venue |
Date of Transaction |
Time of Transaction |
|
2,706 |
3.9080 |
GBP |
XLON |
14/11/2025 |
08:00:30 |
|
4,716 |
3.9130 |
GBP |
XLON |
14/11/2025 |
08:01:12 |
|
1,651 |
3.9220 |
GBP |
XLON |
14/11/2025 |
08:02:14 |
|
1,872 |
3.9140 |
GBP |
XLON |
14/11/2025 |
08:06:13 |
|
1,793 |
3.9150 |
GBP |
XLON |
14/11/2025 |
08:06:13 |
|
2,199 |
3.9050 |
GBP |
XLON |
14/11/2025 |
08:08:48 |
|
1,650 |
3.9000 |
GBP |
XLON |
14/11/2025 |
08:09:47 |
|
1,830 |
3.9040 |
GBP |
XLON |
14/11/2025 |
08:11:10 |
|
1,852 |
3.8970 |
GBP |
XLON |
14/11/2025 |
08:11:40 |
|
1,902 |
3.8980 |
GBP |
XLON |
14/11/2025 |
08:11:40 |
|
1,905 |
3.8870 |
GBP |
XLON |
14/11/2025 |
08:15:42 |
|
2,154 |
3.8890 |
GBP |
XLON |
14/11/2025 |
08:17:50 |
|
2,311 |
3.8930 |
GBP |
XLON |
14/11/2025 |
08:20:07 |
|
2,079 |
3.8870 |
GBP |
XLON |
14/11/2025 |
08:21:46 |
|
1,730 |
3.8870 |
GBP |
XLON |
14/11/2025 |
08:23:30 |
|
1,685 |
3.8880 |
GBP |
XLON |
14/11/2025 |
08:23:30 |
|
2,060 |
3.8880 |
GBP |
XLON |
14/11/2025 |
08:29:08 |
|
2,120 |
3.8950 |
GBP |
XLON |
14/11/2025 |
08:31:27 |
|
2,184 |
3.8910 |
GBP |
XLON |
14/11/2025 |
08:31:59 |
|
2,127 |
3.8920 |
GBP |
XLON |
14/11/2025 |
08:31:59 |
|
1,856 |
3.8870 |
GBP |
XLON |
14/11/2025 |
08:39:43 |
|
1,865 |
3.8880 |
GBP |
XLON |
14/11/2025 |
08:39:43 |
|
2,550 |
3.8820 |
GBP |
XLON |
14/11/2025 |
08:42:44 |
|
1,646 |
3.8780 |
GBP |
XLON |
14/11/2025 |
08:48:01 |
|
1,764 |
3.8750 |
GBP |
XLON |
14/11/2025 |
08:49:38 |
|
1,614 |
3.8850 |
GBP |
XLON |
14/11/2025 |
08:51:34 |
|
1,685 |
3.8860 |
GBP |
XLON |
14/11/2025 |
08:52:59 |
|
1,894 |
3.8900 |
GBP |
XLON |
14/11/2025 |
08:56:08 |
|
1,913 |
3.8890 |
GBP |
XLON |
14/11/2025 |
08:59:19 |
|
1,853 |
3.8850 |
GBP |
XLON |
14/11/2025 |
09:00:42 |
|
1,847 |
3.8880 |
GBP |
XLON |
14/11/2025 |
09:05:14 |
|
3,490 |
3.8960 |
GBP |
XLON |
14/11/2025 |
09:10:19 |
|
1,886 |
3.9020 |
GBP |
XLON |
14/11/2025 |
09:12:37 |
|
1,886 |
3.9000 |
GBP |
XLON |
14/11/2025 |
09:12:38 |
|
2,007 |
3.8870 |
GBP |
XLON |
14/11/2025 |
09:16:14 |
|
2,002 |
3.8890 |
GBP |
XLON |
14/11/2025 |
09:16:14 |
|
2,115 |
3.8840 |
GBP |
XLON |
14/11/2025 |
09:16:30 |
|
730 |
3.8880 |
GBP |
XLON |
14/11/2025 |
09:26:03 |
|
1,283 |
3.8880 |
GBP |
XLON |
14/11/2025 |
09:26:56 |
|
1,692 |
3.8850 |
GBP |
XLON |
14/11/2025 |
09:27:03 |
|
2,171 |
3.8860 |
GBP |
XLON |
14/11/2025 |
09:29:44 |
|
1,875 |
3.8880 |
GBP |
XLON |
14/11/2025 |
09:34:12 |
|
2,503 |
3.8860 |
GBP |
XLON |
14/11/2025 |
09:34:16 |
|
2,138 |
3.8830 |
GBP |
XLON |
14/11/2025 |
09:38:12 |
|
2,146 |
3.8800 |
GBP |
XLON |
14/11/2025 |
09:41:51 |
|
2,153 |
3.8810 |
GBP |
XLON |
14/11/2025 |
09:41:51 |
|
1,978 |
3.8830 |
GBP |
XLON |
14/11/2025 |
09:44:32 |
|
1,716 |
3.8760 |
GBP |
XLON |
14/11/2025 |
09:54:35 |
|
1,307 |
3.8730 |
GBP |
XLON |
14/11/2025 |
09:56:22 |
|
1,686 |
3.8760 |
GBP |
XLON |
14/11/2025 |
09:56:22 |
|
642 |
3.8740 |
GBP |
XLON |
14/11/2025 |
09:57:50 |
|
1,634 |
3.8760 |
GBP |
XLON |
14/11/2025 |
10:00:29 |
|
1,869 |
3.8770 |
GBP |
XLON |
14/11/2025 |
10:02:24 |
|
3,923 |
3.8770 |
GBP |
XLON |
14/11/2025 |
10:07:07 |
|
2,194 |
3.8870 |
GBP |
XLON |
14/11/2025 |
10:14:47 |
|
2,143 |
3.8830 |
GBP |
XLON |
14/11/2025 |
10:16:23 |
|
319 |
3.8750 |
GBP |
XLON |
14/11/2025 |
10:21:53 |
|
1,665 |
3.8770 |
GBP |
XLON |
14/11/2025 |
10:23:40 |
|
770 |
3.8770 |
GBP |
XLON |
14/11/2025 |
10:26:02 |
|
922 |
3.8770 |
GBP |
XLON |
14/11/2025 |
10:26:05 |
|
1,668 |
3.8750 |
GBP |
XLON |
14/11/2025 |
10:27:05 |
|
1,693 |
3.8760 |
GBP |
XLON |
14/11/2025 |
10:27:05 |
|
2,050 |
3.8760 |
GBP |
XLON |
14/11/2025 |
10:33:50 |
|
3,768 |
3.8760 |
GBP |
XLON |
14/11/2025 |
10:38:06 |
|
1,840 |
3.8740 |
GBP |
XLON |
14/11/2025 |
10:45:31 |
|
2,003 |
3.8750 |
GBP |
XLON |
14/11/2025 |
10:45:31 |
|
1,958 |
3.8720 |
GBP |
XLON |
14/11/2025 |
10:50:50 |
|
1,924 |
3.8730 |
GBP |
XLON |
14/11/2025 |
10:50:50 |
|
1,616 |
3.8680 |
GBP |
XLON |
14/11/2025 |
10:54:40 |
|
1,889 |
3.8640 |
GBP |
XLON |
14/11/2025 |
10:56:15 |
|
1,726 |
3.8650 |
GBP |
XLON |
14/11/2025 |
11:02:34 |
|
1,718 |
3.8660 |
GBP |
XLON |
14/11/2025 |
11:02:34 |
|
2,014 |
3.8530 |
GBP |
XLON |
14/11/2025 |
11:12:08 |
|
1,893 |
3.8490 |
GBP |
XLON |
14/11/2025 |
11:12:46 |
|
1,843 |
3.8500 |
GBP |
XLON |
14/11/2025 |
11:12:46 |
|
1,647 |
3.8490 |
GBP |
XLON |
14/11/2025 |
11:17:01 |
|
1,741 |
3.8450 |
GBP |
XLON |
14/11/2025 |
11:25:57 |
|
1,695 |
3.8480 |
GBP |
XLON |
14/11/2025 |
11:28:56 |
|
1,777 |
3.8500 |
GBP |
XLON |
14/11/2025 |
11:28:56 |
|
3,375 |
3.8440 |
GBP |
XLON |
14/11/2025 |
11:32:23 |
|
1,956 |
3.8330 |
GBP |
XLON |
14/11/2025 |
11:40:14 |
|
3,760 |
3.8300 |
GBP |
XLON |
14/11/2025 |
11:43:57 |
|
1,696 |
3.8250 |
GBP |
XLON |
14/11/2025 |
11:49:23 |
|
2,271 |
3.8290 |
GBP |
XLON |
14/11/2025 |
11:56:18 |
|
2,109 |
3.8320 |
GBP |
XLON |
14/11/2025 |
12:00:05 |
|
1,718 |
3.8280 |
GBP |
XLON |
14/11/2025 |
12:01:30 |
|
1,948 |
3.8260 |
GBP |
XLON |
14/11/2025 |
12:03:40 |
|
2,124 |
3.8250 |
GBP |
XLON |
14/11/2025 |
12:12:12 |
|
2,172 |
3.8230 |
GBP |
XLON |
14/11/2025 |
12:12:14 |
|
1,790 |
3.8290 |
GBP |
XLON |
14/11/2025 |
12:15:29 |
|
1,732 |
3.8350 |
GBP |
XLON |
14/11/2025 |
12:24:45 |
|
1,658 |
3.8390 |
GBP |
XLON |
14/11/2025 |
12:27:50 |
|
1,875 |
3.8380 |
GBP |
XLON |
14/11/2025 |
12:30:45 |
|
1,926 |
3.8370 |
GBP |
XLON |
14/11/2025 |
12:35:10 |
|
1,858 |
3.8380 |
GBP |
XLON |
14/11/2025 |
12:35:10 |
|
2,640 |
3.8330 |
GBP |
XLON |
14/11/2025 |
12:41:13 |
|
2,170 |
3.8280 |
GBP |
XLON |
14/11/2025 |
12:46:36 |
|
495 |
3.8320 |
GBP |
XLON |
14/11/2025 |
12:50:53 |
|
2,093 |
3.8330 |
GBP |
XLON |
14/11/2025 |
12:52:20 |
|
1,910 |
3.8350 |
GBP |
XLON |
14/11/2025 |
12:55:39 |
|
2,012 |
3.8350 |
GBP |
XLON |
14/11/2025 |
12:56:43 |
|
1,736 |
3.8370 |
GBP |
XLON |
14/11/2025 |
13:01:29 |
|
1,759 |
3.8380 |
GBP |
XLON |
14/11/2025 |
13:01:29 |
|
1,761 |
3.8380 |
GBP |
XLON |
14/11/2025 |
13:05:21 |
|
54 |
3.8340 |
GBP |
XLON |
14/11/2025 |
13:11:39 |
|
1,947 |
3.8340 |
GBP |
XLON |
14/11/2025 |
13:12:09 |
|
1,803 |
3.8360 |
GBP |
XLON |
14/11/2025 |
13:16:55 |
|
2,093 |
3.8350 |
GBP |
XLON |
14/11/2025 |
13:18:25 |
|
2,330 |
3.8350 |
GBP |
XLON |
14/11/2025 |
13:21:53 |
|
382 |
3.8380 |
GBP |
XLON |
14/11/2025 |
13:28:34 |
|
1,817 |
3.8380 |
GBP |
XLON |
14/11/2025 |
13:28:35 |
|
1,771 |
3.8360 |
GBP |
XLON |
14/11/2025 |
13:29:00 |
|
686 |
3.8400 |
GBP |
XLON |
14/11/2025 |
13:33:42 |
|
1,636 |
3.8410 |
GBP |
XLON |
14/11/2025 |
13:33:42 |
|
1,617 |
3.8420 |
GBP |
XLON |
14/11/2025 |
13:33:42 |
|
5,661 |
3.8420 |
GBP |
XLON |
14/11/2025 |
13:38:35 |
|
1,766 |
3.8380 |
GBP |
XLON |
14/11/2025 |
13:43:14 |
|
1,731 |
3.8390 |
GBP |
XLON |
14/11/2025 |
13:43:14 |
|
1,867 |
3.8410 |
GBP |
XLON |
14/11/2025 |
13:45:35 |
|
1,958 |
3.8490 |
GBP |
XLON |
14/11/2025 |
13:52:16 |
|
2,079 |
3.8490 |
GBP |
XLON |
14/11/2025 |
13:55:59 |
|
1,799 |
3.8470 |
GBP |
XLON |
14/11/2025 |
13:57:22 |
|
1,791 |
3.8480 |
GBP |
XLON |
14/11/2025 |
14:00:05 |
|
1,792 |
3.8500 |
GBP |
XLON |
14/11/2025 |
14:01:51 |
|
3,555 |
3.8480 |
GBP |
XLON |
14/11/2025 |
14:02:21 |
|
3,477 |
3.8570 |
GBP |
XLON |
14/11/2025 |
14:05:57 |
|
1,868 |
3.8470 |
GBP |
XLON |
14/11/2025 |
14:14:52 |
|
1,652 |
3.8450 |
GBP |
XLON |
14/11/2025 |
14:17:06 |
|
1,807 |
3.8460 |
GBP |
XLON |
14/11/2025 |
14:17:06 |
|
1,723 |
3.8440 |
GBP |
XLON |
14/11/2025 |
14:17:07 |
|
1,888 |
3.8460 |
GBP |
XLON |
14/11/2025 |
14:22:44 |
|
2,257 |
3.8470 |
GBP |
XLON |
14/11/2025 |
14:25:00 |
|
2,308 |
3.8400 |
GBP |
XLON |
14/11/2025 |
14:26:40 |
|
776 |
3.8420 |
GBP |
XLON |
14/11/2025 |
14:30:13 |
|
4,061 |
3.8380 |
GBP |
XLON |
14/11/2025 |
14:31:31 |
|
4,038 |
3.8390 |
GBP |
XLON |
14/11/2025 |
14:31:31 |
|
4,182 |
3.8490 |
GBP |
XLON |
14/11/2025 |
14:37:03 |
|
4,294 |
3.8500 |
GBP |
XLON |
14/11/2025 |
14:39:03 |
|
4,897 |
3.8550 |
GBP |
XLON |
14/11/2025 |
14:42:15 |
|
3,573 |
3.8600 |
GBP |
XLON |
14/11/2025 |
14:44:09 |
|
3,303 |
3.8640 |
GBP |
XLON |
14/11/2025 |
14:46:05 |
|
3,684 |
3.8700 |
GBP |
XLON |
14/11/2025 |
14:49:21 |
|
2,358 |
3.8660 |
GBP |
XLON |
14/11/2025 |
14:50:45 |
|
3,308 |
3.8670 |
GBP |
XLON |
14/11/2025 |
14:50:45 |
|
861 |
3.8670 |
GBP |
XLON |
14/11/2025 |
14:54:48 |
|
382 |
3.8680 |
GBP |
XLON |
14/11/2025 |
14:56:07 |
|
2,712 |
3.8690 |
GBP |
XLON |
14/11/2025 |
14:56:07 |
|
2,408 |
3.8680 |
GBP |
XLON |
14/11/2025 |
14:56:08 |
|
2,631 |
3.8660 |
GBP |
XLON |
14/11/2025 |
14:58:48 |
|
625 |
3.8700 |
GBP |
XLON |
14/11/2025 |
15:00:23 |
|
2,480 |
3.8690 |
GBP |
XLON |
14/11/2025 |
15:00:31 |
|
4,683 |
3.8660 |
GBP |
XLON |
14/11/2025 |
15:02:02 |
|
2,313 |
3.8670 |
GBP |
XLON |
14/11/2025 |
15:02:02 |
|
2,367 |
3.8550 |
GBP |
XLON |
14/11/2025 |
15:04:43 |
|
3,265 |
3.8560 |
GBP |
XLON |
14/11/2025 |
15:08:31 |
|
1,904 |
3.8630 |
GBP |
XLON |
14/11/2025 |
15:11:44 |
|
3,344 |
3.8610 |
GBP |
XLON |
14/11/2025 |
15:12:04 |
|
3,392 |
3.8540 |
GBP |
XLON |
14/11/2025 |
15:13:13 |
|
1,643 |
3.8600 |
GBP |
XLON |
14/11/2025 |
15:17:01 |
|
1,660 |
3.8590 |
GBP |
XLON |
14/11/2025 |
15:17:49 |
|
1,631 |
3.8530 |
GBP |
XLON |
14/11/2025 |
15:18:21 |
|
1,987 |
3.8550 |
GBP |
XLON |
14/11/2025 |
15:21:16 |
|
1,921 |
3.8510 |
GBP |
XLON |
14/11/2025 |
15:22:10 |
|
1,883 |
3.8490 |
GBP |
XLON |
14/11/2025 |
15:23:24 |
|
2,012 |
3.8430 |
GBP |
XLON |
14/11/2025 |
15:25:42 |
|
1,509 |
3.8400 |
GBP |
XLON |
14/11/2025 |
15:25:43 |
|
2,411 |
3.8520 |
GBP |
XLON |
14/11/2025 |
15:28:51 |
|
1,955 |
3.8510 |
GBP |
XLON |
14/11/2025 |
15:29:17 |
|
1,875 |
3.8440 |
GBP |
XLON |
14/11/2025 |
15:30:55 |
|
1,798 |
3.8450 |
GBP |
XLON |
14/11/2025 |
15:30:55 |
|
1,639 |
3.8600 |
GBP |
XLON |
14/11/2025 |
15:34:40 |
|
1,777 |
3.8600 |
GBP |
XLON |
14/11/2025 |
15:36:03 |
|
574 |
3.8710 |
GBP |
XLON |
14/11/2025 |
15:38:13 |
|
1,671 |
3.8730 |
GBP |
XLON |
14/11/2025 |
15:38:20 |
|
3,481 |
3.8730 |
GBP |
XLON |
14/11/2025 |
15:39:43 |
|
1,647 |
3.8740 |
GBP |
XLON |
14/11/2025 |
15:39:43 |
|
3,618 |
3.8750 |
GBP |
XLON |
14/11/2025 |
15:39:43 |
|
1,731 |
3.8710 |
GBP |
XLON |
14/11/2025 |
15:43:36 |
|
30 |
3.8700 |
GBP |
XLON |
14/11/2025 |
15:45:45 |
|
1,837 |
3.8730 |
GBP |
XLON |
14/11/2025 |
15:46:09 |
|
1,861 |
3.8780 |
GBP |
XLON |
14/11/2025 |
15:47:30 |
|
1,858 |
3.8760 |
GBP |
XLON |
14/11/2025 |
15:48:37 |
|
1,902 |
3.8780 |
GBP |
XLON |
14/11/2025 |
15:50:26 |
|
2,138 |
3.8820 |
GBP |
XLON |
14/11/2025 |
15:52:18 |
|
251 |
3.8840 |
GBP |
XLON |
14/11/2025 |
15:53:30 |
|
1,748 |
3.8850 |
GBP |
XLON |
14/11/2025 |
15:54:27 |
|
2,095 |
3.8940 |
GBP |
XLON |
14/11/2025 |
15:55:31 |
|
1,880 |
3.8900 |
GBP |
XLON |
14/11/2025 |
15:56:44 |
|
1,958 |
3.8920 |
GBP |
XLON |
14/11/2025 |
15:59:14 |
|
2,397 |
3.8920 |
GBP |
XLON |
14/11/2025 |
15:59:44 |
|
2,526 |
3.8880 |
GBP |
XLON |
14/11/2025 |
16:00:10 |
|
2,360 |
3.8890 |
GBP |
XLON |
14/11/2025 |
16:00:10 |
|
2,910 |
3.8800 |
GBP |
XLON |
14/11/2025 |
16:04:05 |
|
2,116 |
3.8770 |
GBP |
XLON |
14/11/2025 |
16:06:13 |
|
2,219 |
3.8780 |
GBP |
XLON |
14/11/2025 |
16:06:13 |
|
3,475 |
3.8730 |
GBP |
XLON |
14/11/2025 |
16:08:27 |
|
1,504 |
3.8740 |
GBP |
XLON |
14/11/2025 |
16:09:21 |
|
1,817 |
3.8740 |
GBP |
XLON |
14/11/2025 |
16:09:55 |
|
2,595 |
3.8730 |
GBP |
XLON |
14/11/2025 |
16:10:31 |
|
2,133 |
3.8770 |
GBP |
XLON |
14/11/2025 |
16:11:45 |
|
1,134 |
3.8770 |
GBP |
XLON |
14/11/2025 |
16:13:07 |
|
1,118 |
3.8770 |
GBP |
XLON |
14/11/2025 |
16:13:15 |
|
2,068 |
3.8770 |
GBP |
XLON |
14/11/2025 |
16:13:53 |
|
2,004 |
3.8770 |
GBP |
XLON |
14/11/2025 |
16:13:56 |
|
2,202 |
3.8730 |
GBP |
XLON |
14/11/2025 |
16:14:05 |
|
1,744 |
3.8730 |
GBP |
XLON |
14/11/2025 |
16:14:32 |
|
1,996 |
3.8740 |
GBP |
XLON |
14/11/2025 |
16:16:12 |
|
1,911 |
3.8750 |
GBP |
XLON |
14/11/2025 |
16:16:12 |
|
946 |
3.8740 |
GBP |
XLON |
14/11/2025 |
16:17:09 |
|
1,733 |
3.8740 |
GBP |
XLON |
14/11/2025 |
16:18:38 |
|
144,670 |
3.8654 |
GBP |
OTC |
14/11/2025 |
16:22:47 |
|
5,618 |
4.4240 |
EUR |
XMAD |
14/11/2025 |
08:00:28 |
|
2,584 |
4.4220 |
EUR |
XMAD |
14/11/2025 |
08:01:12 |
|
2,631 |
4.4190 |
EUR |
XMAD |
14/11/2025 |
08:05:39 |
|
2,368 |
4.4200 |
EUR |
XMAD |
14/11/2025 |
08:05:39 |
|
2,390 |
4.4110 |
EUR |
XMAD |
14/11/2025 |
08:08:46 |
|
2,319 |
4.3990 |
EUR |
XMAD |
14/11/2025 |
08:09:51 |
|
4,551 |
4.3910 |
EUR |
XMAD |
14/11/2025 |
08:15:12 |
|
2,333 |
4.3930 |
EUR |
XMAD |
14/11/2025 |
08:20:08 |
|
2,526 |
4.3910 |
EUR |
XMAD |
14/11/2025 |
08:20:18 |
|
4,818 |
4.3910 |
EUR |
XMAD |
14/11/2025 |
08:26:10 |
|
4,646 |
4.3950 |
EUR |
XMAD |
14/11/2025 |
08:31:58 |
|
2,312 |
4.3900 |
EUR |
XMAD |
14/11/2025 |
08:35:04 |
|
4,831 |
4.3890 |
EUR |
XMAD |
14/11/2025 |
08:40:18 |
|
2,413 |
4.3970 |
EUR |
XMAD |
14/11/2025 |
08:43:32 |
|
2,506 |
4.3930 |
EUR |
XMAD |
14/11/2025 |
08:48:17 |
|
2,742 |
4.4040 |
EUR |
XMAD |
14/11/2025 |
08:59:19 |
|
2,685 |
4.4050 |
EUR |
XMAD |
14/11/2025 |
08:59:19 |
|
2,321 |
4.3980 |
EUR |
XMAD |
14/11/2025 |
09:01:36 |
|
4,702 |
4.4170 |
EUR |
XMAD |
14/11/2025 |
09:12:37 |
|
2,401 |
4.4180 |
EUR |
XMAD |
14/11/2025 |
09:12:37 |
|
2,276 |
4.4020 |
EUR |
XMAD |
14/11/2025 |
09:16:14 |
|
2,004 |
4.3980 |
EUR |
XMAD |
14/11/2025 |
09:20:29 |
|
2,366 |
4.3960 |
EUR |
XMAD |
14/11/2025 |
09:30:15 |
|
2,625 |
4.3930 |
EUR |
XMAD |
14/11/2025 |
09:31:30 |
|
4,539 |
4.3960 |
EUR |
XMAD |
14/11/2025 |
09:38:08 |
|
2,399 |
4.3930 |
EUR |
XMAD |
14/11/2025 |
09:41:51 |
|
2,400 |
4.3880 |
EUR |
XMAD |
14/11/2025 |
09:46:17 |
|
4,816 |
4.3860 |
EUR |
XMAD |
14/11/2025 |
09:56:22 |
|
2,410 |
4.3930 |
EUR |
XMAD |
14/11/2025 |
10:02:09 |
|
382 |
4.4020 |
EUR |
XMAD |
14/11/2025 |
10:14:47 |
|
2,257 |
4.4020 |
EUR |
XMAD |
14/11/2025 |
10:15:08 |
|
2,274 |
4.4020 |
EUR |
XMAD |
14/11/2025 |
10:15:59 |
|
2,309 |
4.4000 |
EUR |
XMAD |
14/11/2025 |
10:16:23 |
|
4,779 |
4.3860 |
EUR |
XMAD |
14/11/2025 |
10:27:05 |
|
2,521 |
4.3880 |
EUR |
XMAD |
14/11/2025 |
10:38:06 |
|
1,164 |
4.3850 |
EUR |
XMAD |
14/11/2025 |
10:45:38 |
|
2,650 |
4.3860 |
EUR |
XMAD |
14/11/2025 |
10:47:37 |
|
1,164 |
4.3830 |
EUR |
XMAD |
14/11/2025 |
10:50:50 |
|
2,358 |
4.3840 |
EUR |
XMAD |
14/11/2025 |
10:50:50 |
|
2,384 |
4.3800 |
EUR |
XMAD |
14/11/2025 |
10:54:40 |
|
2,417 |
4.3740 |
EUR |
XMAD |
14/11/2025 |
11:02:34 |
|
2,486 |
4.3750 |
EUR |
XMAD |
14/11/2025 |
11:02:34 |
|
2,359 |
4.3600 |
EUR |
XMAD |
14/11/2025 |
11:12:08 |
|
2,433 |
4.3540 |
EUR |
XMAD |
14/11/2025 |
11:16:58 |
|
2,373 |
4.3490 |
EUR |
XMAD |
14/11/2025 |
11:21:54 |
|
2,358 |
4.3480 |
EUR |
XMAD |
14/11/2025 |
11:32:32 |
|
2,328 |
4.3490 |
EUR |
XMAD |
14/11/2025 |
11:32:32 |
|
2,297 |
4.3380 |
EUR |
XMAD |
14/11/2025 |
11:36:25 |
|
2,341 |
4.3290 |
EUR |
XMAD |
14/11/2025 |
11:49:15 |
|
2,269 |
4.3300 |
EUR |
XMAD |
14/11/2025 |
11:49:15 |
|
2,295 |
4.3310 |
EUR |
XMAD |
14/11/2025 |
12:01:11 |
|
2,726 |
4.3290 |
EUR |
XMAD |
14/11/2025 |
12:03:37 |
|
2,641 |
4.3260 |
EUR |
XMAD |
14/11/2025 |
12:12:12 |
|
2,388 |
4.3330 |
EUR |
XMAD |
14/11/2025 |
12:19:06 |
|
1,790 |
4.3420 |
EUR |
XMAD |
14/11/2025 |
12:30:43 |
|
2,821 |
4.3400 |
EUR |
XMAD |
14/11/2025 |
12:30:45 |
|
2,264 |
4.3370 |
EUR |
XMAD |
14/11/2025 |
12:42:32 |
|
2,600 |
4.3300 |
EUR |
XMAD |
14/11/2025 |
12:46:42 |
|
2,310 |
4.3380 |
EUR |
XMAD |
14/11/2025 |
12:56:43 |
|
2,268 |
4.3400 |
EUR |
XMAD |
14/11/2025 |
13:00:33 |
|
2,412 |
4.3390 |
EUR |
XMAD |
14/11/2025 |
13:01:29 |
|
2,282 |
4.3390 |
EUR |
XMAD |
14/11/2025 |
13:05:21 |
|
2,290 |
4.3360 |
EUR |
XMAD |
14/11/2025 |
13:18:06 |
|
2,615 |
4.3360 |
EUR |
XMAD |
14/11/2025 |
13:23:03 |
|
2,317 |
4.3360 |
EUR |
XMAD |
14/11/2025 |
13:29:00 |
|
2,437 |
4.3410 |
EUR |
XMAD |
14/11/2025 |
13:33:42 |
|
2,479 |
4.3420 |
EUR |
XMAD |
14/11/2025 |
13:33:42 |
|
2,377 |
4.3420 |
EUR |
XMAD |
14/11/2025 |
13:37:02 |
|
2,835 |
4.3400 |
EUR |
XMAD |
14/11/2025 |
13:43:15 |
|
2,338 |
4.3540 |
EUR |
XMAD |
14/11/2025 |
13:56:00 |
|
2,557 |
4.3510 |
EUR |
XMAD |
14/11/2025 |
13:56:41 |
|
2,933 |
4.3610 |
EUR |
XMAD |
14/11/2025 |
14:05:57 |
|
2,983 |
4.3620 |
EUR |
XMAD |
14/11/2025 |
14:05:57 |
|
2,403 |
4.3490 |
EUR |
XMAD |
14/11/2025 |
14:15:01 |
|
2,409 |
4.3500 |
EUR |
XMAD |
14/11/2025 |
14:17:06 |
|
4,820 |
4.3560 |
EUR |
XMAD |
14/11/2025 |
14:25:00 |
|
5,041 |
4.3480 |
EUR |
XMAD |
14/11/2025 |
14:31:30 |
|
2,406 |
4.3450 |
EUR |
XMAD |
14/11/2025 |
14:35:22 |
|
2,552 |
4.3580 |
EUR |
XMAD |
14/11/2025 |
14:37:36 |
|
4,961 |
4.3730 |
EUR |
XMAD |
14/11/2025 |
14:46:10 |
|
2,270 |
4.3780 |
EUR |
XMAD |
14/11/2025 |
14:49:44 |
|
2,722 |
4.3790 |
EUR |
XMAD |
14/11/2025 |
14:51:37 |
|
2,352 |
4.3790 |
EUR |
XMAD |
14/11/2025 |
14:56:08 |
|
2,560 |
4.3810 |
EUR |
XMAD |
14/11/2025 |
15:00:31 |
|
2,391 |
4.3780 |
EUR |
XMAD |
14/11/2025 |
15:02:02 |
|
5,110 |
4.3680 |
EUR |
XMAD |
14/11/2025 |
15:12:04 |
|
2,442 |
4.3610 |
EUR |
XMAD |
14/11/2025 |
15:13:46 |
|
2,847 |
4.3630 |
EUR |
XMAD |
14/11/2025 |
15:18:19 |
|
2,630 |
4.3570 |
EUR |
XMAD |
14/11/2025 |
15:22:10 |
|
2,611 |
4.3450 |
EUR |
XMAD |
14/11/2025 |
15:25:43 |
|
2,391 |
4.3550 |
EUR |
XMAD |
14/11/2025 |
15:29:25 |
|
2,368 |
4.3670 |
EUR |
XMAD |
14/11/2025 |
15:34:18 |
|
2,604 |
4.3780 |
EUR |
XMAD |
14/11/2025 |
15:39:43 |
|
2,756 |
4.3770 |
EUR |
XMAD |
14/11/2025 |
15:43:36 |
|
2,376 |
4.3750 |
EUR |
XMAD |
14/11/2025 |
15:44:28 |
|
2,387 |
4.3890 |
EUR |
XMAD |
14/11/2025 |
15:48:30 |
|
2,757 |
4.4030 |
EUR |
XMAD |
14/11/2025 |
15:59:44 |
|
69 |
4.3950 |
EUR |
XMAD |
14/11/2025 |
16:00:55 |
|
2,837 |
4.3930 |
EUR |
XMAD |
14/11/2025 |
16:02:33 |
|
5,343 |
4.3910 |
EUR |
XMAD |
14/11/2025 |
16:02:40 |
|
1,693 |
4.3850 |
EUR |
XMAD |
14/11/2025 |
16:09:56 |
|
2,304 |
4.3900 |
EUR |
XMAD |
14/11/2025 |
16:11:11 |
|
2,494 |
4.3900 |
EUR |
XMAD |
14/11/2025 |
16:12:35 |
|
2,639 |
4.3900 |
EUR |
XMAD |
14/11/2025 |
16:15:50 |
|
4,501 |
4.3900 |
EUR |
XMAD |
14/11/2025 |
16:16:52 |
|
96,211 |
4.3744 |
EUR |
OTC |
14/11/2025 |
16:23:15 |
|
Venue |
|
Volume-weighted average price |
Aggregate volume |
|
LON |
|
£3.8654 |
575,380 |
|
MAD |
|
€4.3744 |
382,650 |
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
- 10 hours ago Sage Group
- 10 hours ago CVS Group
- 11 hours ago Helios Underwriting
- 12 hours ago Trustpilot Group
- 12 hours ago AJ Bell