Transaction in Own Shares
Summary by AI BETAClose X
RS Group plc
20 July 2026
Transaction in Own Shares
RS Group plc (the "Company") announces that in the week 13 July 2026 to 17 July 2026, it purchased for cancellation the following number of its ordinary shares of 10 pence each (Ordinary Shares) through Barclays Bank plc, as part of its £100 million share repurchase programme announced on 20 May 2026 (the "Programme"). All Ordinary Shares were purchased from Barclays Bank plc as an "on exchange" transaction subject to the rules of the London Stock Exchange.
|
Date of purchase |
Number of Ordinary Shares purchased |
Highest price paid per share (pence per share) |
Lowest price paid per share (pence per share) |
Volume weighted average price paid per share (pence per share) |
Venue |
|
13/07/2026 |
102,215 |
630.0000 |
613.0000 |
624.5298 |
LSE |
|
14/07/2026 |
97,392 |
644.0000 |
627.0000 |
637.5038 |
LSE |
|
15/07/2026 |
96,601 |
650.0000 |
638.0000 |
645.7541 |
LSE |
Since the commencement of this Programme, the Company has purchased 3,032,468 Ordinary Shares in aggregate for cancellation from Barclays Bank plc in accordance with the Programme. Following the above purchases and cancellation of these Ordinary Shares, the Company will have 471,017,000 Ordinary Shares in issue, with no shares held in treasury.
Therefore, the total number of voting rights in the Company is 471,017,000.
This announcement is made in accordance with the requirements of UK Listing Rule 9.6.6.
In accordance with Article 5(1)(b) of the Market Abuse Regulation, a breakdown of the individual trades made by Barclays as principal on behalf of the Company in connection with the above purchases is set out below. Purchases made under the Programme will be announced on a weekly basis.
Schedule of Purchases - Individual Transactions
|
Date of purchase |
Number of shares purchased |
Transaction price |
Time of transaction |
Trading venue |
Transaction |
|
13/07/2026 |
346 |
618.5 |
08:08:32 |
LSE |
592150960418564085 |
|
13/07/2026 |
346 |
618.5 |
08:08:32 |
LSE |
606224741437423225 |
|
13/07/2026 |
1626 |
618.0 |
08:08:40 |
LSE |
592150960418567533 |
|
13/07/2026 |
72 |
618.0 |
08:08:40 |
LSE |
592150960418567538 |
|
13/07/2026 |
312 |
618.0 |
08:08:41 |
LSE |
592150960418567564 |
|
13/07/2026 |
661 |
617.5 |
08:09:00 |
LSE |
606224741437433168 |
|
13/07/2026 |
759 |
617.0 |
08:12:39 |
LSE |
606224741437513595 |
|
13/07/2026 |
607 |
614.5 |
08:17:34 |
LSE |
592150960418745729 |
|
13/07/2026 |
151 |
614.5 |
08:17:34 |
LSE |
592150960418745730 |
|
13/07/2026 |
263 |
613.5 |
08:17:54 |
LSE |
592150960418751749 |
|
13/07/2026 |
96 |
613.5 |
08:19:17 |
LSE |
592150960418778104 |
|
13/07/2026 |
82 |
613.0 |
08:33:22 |
LSE |
606224741437865907 |
|
13/07/2026 |
82 |
613.0 |
08:33:22 |
LSE |
606224741437865908 |
|
13/07/2026 |
81 |
613.0 |
08:33:22 |
LSE |
606224741437865909 |
|
13/07/2026 |
412 |
613.0 |
08:33:35 |
LSE |
606224741437869513 |
|
13/07/2026 |
1692 |
613.0 |
08:33:35 |
LSE |
606224741437869512 |
|
13/07/2026 |
390 |
619.5 |
08:57:34 |
LSE |
606224741438239009 |
|
13/07/2026 |
352 |
620.5 |
08:58:21 |
LSE |
592150960419430636 |
|
13/07/2026 |
439 |
620.5 |
08:58:21 |
LSE |
606224741438253413 |
|
13/07/2026 |
355 |
620.5 |
08:59:37 |
LSE |
592150960419453881 |
|
13/07/2026 |
12 |
621.0 |
09:01:38 |
LSE |
592150960419493641 |
|
13/07/2026 |
369 |
621.0 |
09:01:38 |
LSE |
592150960419493643 |
|
13/07/2026 |
571 |
620.0 |
09:03:30 |
LSE |
592150960419528436 |
|
13/07/2026 |
1026 |
620.0 |
09:03:30 |
LSE |
592150960419528435 |
|
13/07/2026 |
786 |
620.0 |
09:03:30 |
LSE |
606224741438347056 |
|
13/07/2026 |
764 |
620.5 |
09:08:34 |
LSE |
606224741438434196 |
|
13/07/2026 |
292 |
620.5 |
09:11:01 |
LSE |
592150960419658621 |
|
13/07/2026 |
62 |
620.5 |
09:12:29 |
LSE |
592150960419683198 |
|
13/07/2026 |
149 |
621.0 |
09:28:23 |
LSE |
606224741438811688 |
|
13/07/2026 |
204 |
621.0 |
09:28:23 |
LSE |
606224741438811711 |
|
13/07/2026 |
716 |
621.0 |
09:28:23 |
LSE |
606224741438811712 |
|
13/07/2026 |
1044 |
621.0 |
09:28:23 |
LSE |
606224741438811713 |
|
13/07/2026 |
57 |
621.0 |
09:28:59 |
LSE |
606224741438823325 |
|
13/07/2026 |
210 |
621.0 |
09:28:59 |
LSE |
606224741438823326 |
|
13/07/2026 |
389 |
620.5 |
09:37:37 |
LSE |
606224741438955845 |
|
13/07/2026 |
389 |
620.5 |
09:37:37 |
LSE |
606224741438955846 |
|
13/07/2026 |
763 |
620.5 |
09:37:37 |
LSE |
606224741438955844 |
|
13/07/2026 |
408 |
620.5 |
09:59:22 |
LSE |
606224741439278064 |
|
13/07/2026 |
376 |
620.5 |
10:01:58 |
LSE |
606224741439319833 |
|
13/07/2026 |
570 |
620.5 |
10:04:34 |
LSE |
606224741439358815 |
|
13/07/2026 |
391 |
620.5 |
10:07:36 |
LSE |
606224741439402644 |
|
13/07/2026 |
1490 |
620.0 |
10:09:17 |
LSE |
592150960420667245 |
|
13/07/2026 |
951 |
620.0 |
10:09:17 |
LSE |
606224741439440607 |
|
13/07/2026 |
63 |
621.5 |
10:23:26 |
LSE |
606224741439698270 |
|
13/07/2026 |
68 |
621.5 |
10:24:21 |
LSE |
606224741439713080 |
|
13/07/2026 |
269 |
622.5 |
10:25:45 |
LSE |
592150960420973953 |
|
13/07/2026 |
350 |
623.0 |
10:32:32 |
LSE |
606224741439850104 |
|
13/07/2026 |
350 |
622.5 |
10:32:32 |
LSE |
592150960421095780 |
|
13/07/2026 |
1605 |
622.5 |
10:32:32 |
LSE |
592150960421095781 |
|
13/07/2026 |
572 |
622.5 |
10:32:32 |
LSE |
606224741439850328 |
|
13/07/2026 |
232 |
623.5 |
10:44:54 |
LSE |
606224741440033713 |
|
13/07/2026 |
176 |
623.5 |
10:45:09 |
LSE |
606224741440036970 |
|
13/07/2026 |
771 |
623.5 |
10:45:09 |
LSE |
606224741440036971 |
|
13/07/2026 |
891 |
624.0 |
10:58:10 |
LSE |
592150960421467757 |
|
13/07/2026 |
384 |
623.5 |
10:59:28 |
LSE |
592150960421488072 |
|
13/07/2026 |
702 |
623.5 |
10:59:28 |
LSE |
592150960421488071 |
|
13/07/2026 |
354 |
622.5 |
11:17:14 |
LSE |
592150960421759226 |
|
13/07/2026 |
354 |
622.5 |
11:17:14 |
LSE |
592150960421759227 |
|
13/07/2026 |
354 |
622.5 |
11:17:14 |
LSE |
606224741440481811 |
|
13/07/2026 |
354 |
622.5 |
11:17:14 |
LSE |
606224741440481812 |
|
13/07/2026 |
87 |
622.0 |
11:19:12 |
LSE |
592150960421791478 |
|
13/07/2026 |
391 |
622.0 |
11:19:12 |
LSE |
592150960421791479 |
|
13/07/2026 |
677 |
622.0 |
11:19:12 |
LSE |
592150960421791477 |
|
13/07/2026 |
90 |
624.5 |
11:49:35 |
LSE |
606224741440959894 |
|
13/07/2026 |
303 |
624.5 |
11:49:35 |
LSE |
606224741440959895 |
|
13/07/2026 |
448 |
624.5 |
11:49:35 |
LSE |
592150960422260751 |
|
13/07/2026 |
1318 |
624.5 |
11:49:35 |
LSE |
592150960422260752 |
|
13/07/2026 |
1429 |
624.5 |
11:49:35 |
LSE |
606224741440959903 |
|
13/07/2026 |
90 |
624.5 |
11:49:35 |
LSE |
592150960422260761 |
|
13/07/2026 |
758 |
623.5 |
11:53:36 |
LSE |
592150960422322754 |
|
13/07/2026 |
396 |
624.0 |
12:02:11 |
LSE |
606224741441155522 |
|
13/07/2026 |
763 |
623.5 |
12:02:11 |
LSE |
592150960422464246 |
|
13/07/2026 |
762 |
624.0 |
12:08:47 |
LSE |
592150960422588754 |
|
13/07/2026 |
763 |
622.5 |
12:14:42 |
LSE |
592150960422685891 |
|
13/07/2026 |
500 |
623.5 |
12:30:01 |
LSE |
592150960422915309 |
|
13/07/2026 |
408 |
623.0 |
12:40:49 |
LSE |
592150960423096151 |
|
13/07/2026 |
408 |
623.0 |
12:40:49 |
LSE |
606224741441757808 |
|
13/07/2026 |
466 |
623.0 |
12:40:49 |
LSE |
606224741441757809 |
|
13/07/2026 |
1364 |
623.0 |
12:40:49 |
LSE |
592150960423096150 |
|
13/07/2026 |
761 |
622.5 |
12:46:33 |
LSE |
606224741441834172 |
|
13/07/2026 |
1781 |
623.0 |
13:05:30 |
LSE |
606224741442150283 |
|
13/07/2026 |
653 |
623.0 |
13:05:30 |
LSE |
592150960423507463 |
|
13/07/2026 |
763 |
622.5 |
13:11:24 |
LSE |
592150960423618234 |
|
13/07/2026 |
365 |
622.0 |
13:23:52 |
LSE |
592150960423824703 |
|
13/07/2026 |
490 |
624.0 |
13:33:44 |
LSE |
592150960423998078 |
|
13/07/2026 |
400 |
624.0 |
13:35:38 |
LSE |
592150960424035909 |
|
13/07/2026 |
1975 |
623.5 |
13:36:10 |
LSE |
606224741442667662 |
|
13/07/2026 |
447 |
623.5 |
13:36:24 |
LSE |
592150960424052430 |
|
13/07/2026 |
411 |
625.5 |
13:53:04 |
LSE |
606224741442992606 |
|
13/07/2026 |
2169 |
625.0 |
13:53:10 |
LSE |
606224741442993817 |
|
13/07/2026 |
360 |
625.0 |
13:53:10 |
LSE |
606224741442993823 |
|
13/07/2026 |
388 |
625.0 |
14:02:44 |
LSE |
592150960424592649 |
|
13/07/2026 |
388 |
625.0 |
14:02:44 |
LSE |
606224741443190815 |
|
13/07/2026 |
370 |
624.5 |
14:10:03 |
LSE |
592150960424725881 |
|
13/07/2026 |
370 |
624.5 |
14:10:03 |
LSE |
592150960424725882 |
|
13/07/2026 |
370 |
624.5 |
14:10:03 |
LSE |
606224741443319388 |
|
13/07/2026 |
763 |
624.5 |
14:10:03 |
LSE |
606224741443319387 |
|
13/07/2026 |
402 |
624.5 |
14:15:23 |
LSE |
592150960424818153 |
|
13/07/2026 |
761 |
624.5 |
14:15:23 |
LSE |
592150960424818152 |
|
13/07/2026 |
368 |
625.0 |
14:25:28 |
LSE |
606224741443606184 |
|
13/07/2026 |
1251 |
625.0 |
14:25:28 |
LSE |
606224741443606186 |
|
13/07/2026 |
357 |
624.5 |
14:31:19 |
LSE |
606224741443773839 |
|
13/07/2026 |
370 |
625.5 |
14:37:51 |
LSE |
592150960425441617 |
|
13/07/2026 |
370 |
625.5 |
14:37:51 |
LSE |
606224741444010606 |
|
13/07/2026 |
1509 |
625.5 |
14:37:51 |
LSE |
592150960425441618 |
|
13/07/2026 |
368 |
625.5 |
14:37:51 |
LSE |
606224741444010613 |
|
13/07/2026 |
416 |
625.5 |
14:37:51 |
LSE |
606224741444010614 |
|
13/07/2026 |
224 |
625.5 |
14:37:51 |
LSE |
606224741444010960 |
|
13/07/2026 |
288 |
625.5 |
14:37:51 |
LSE |
592150960425441983 |
|
13/07/2026 |
264 |
625.5 |
14:37:51 |
LSE |
606224741444010961 |
|
13/07/2026 |
1234 |
626.5 |
14:46:15 |
LSE |
606224741444319889 |
|
13/07/2026 |
438 |
626.5 |
14:46:16 |
LSE |
606224741444320512 |
|
13/07/2026 |
1112 |
626.5 |
14:46:16 |
LSE |
606224741444320511 |
|
13/07/2026 |
412 |
628.5 |
14:56:02 |
LSE |
606224741444661408 |
|
13/07/2026 |
100 |
628.5 |
14:56:03 |
LSE |
592150960426114372 |
|
13/07/2026 |
322 |
628.5 |
14:56:03 |
LSE |
592150960426114373 |
|
13/07/2026 |
384 |
629.0 |
14:59:10 |
LSE |
592150960426218537 |
|
13/07/2026 |
371 |
629.0 |
14:59:38 |
LSE |
592150960426237522 |
|
13/07/2026 |
360 |
629.0 |
14:59:45 |
LSE |
592150960426241634 |
|
13/07/2026 |
378 |
629.5 |
15:01:02 |
LSE |
592150960426297096 |
|
13/07/2026 |
1523 |
629.5 |
15:01:02 |
LSE |
606224741444841078 |
|
13/07/2026 |
979 |
629.5 |
15:01:02 |
LSE |
606224741444841081 |
|
13/07/2026 |
396 |
629.0 |
15:07:48 |
LSE |
592150960426507617 |
|
13/07/2026 |
396 |
629.0 |
15:07:48 |
LSE |
606224741445045205 |
|
13/07/2026 |
432 |
629.5 |
15:10:07 |
LSE |
606224741445110193 |
|
13/07/2026 |
787 |
629.5 |
15:10:07 |
LSE |
606224741445110194 |
|
13/07/2026 |
103 |
629.5 |
15:10:32 |
LSE |
606224741445121312 |
|
13/07/2026 |
749 |
629.5 |
15:10:32 |
LSE |
606224741445121311 |
|
13/07/2026 |
403 |
629.0 |
15:12:13 |
LSE |
606224741445172141 |
|
13/07/2026 |
1117 |
629.0 |
15:12:13 |
LSE |
606224741445172142 |
|
13/07/2026 |
35 |
629.0 |
15:16:44 |
LSE |
592150960426768547 |
|
13/07/2026 |
128 |
629.0 |
15:16:44 |
LSE |
592150960426768552 |
|
13/07/2026 |
187 |
629.0 |
15:16:44 |
LSE |
592150960426768543 |
|
13/07/2026 |
763 |
628.5 |
15:16:44 |
LSE |
592150960426771748 |
|
13/07/2026 |
757 |
627.5 |
15:18:47 |
LSE |
606224741445483208 |
|
13/07/2026 |
768 |
627.5 |
15:21:36 |
LSE |
592150960427049536 |
|
13/07/2026 |
368 |
630.0 |
15:34:44 |
LSE |
592150960427410654 |
|
13/07/2026 |
690 |
630.0 |
15:34:44 |
LSE |
592150960427410655 |
|
13/07/2026 |
1959 |
630.0 |
15:34:44 |
LSE |
592150960427410656 |
|
13/07/2026 |
74 |
630.0 |
15:34:44 |
LSE |
592150960427410663 |
|
13/07/2026 |
318 |
630.0 |
15:34:44 |
LSE |
592150960427410662 |
|
13/07/2026 |
661 |
630.0 |
15:34:44 |
LSE |
592150960427410661 |
|
13/07/2026 |
118 |
630.0 |
15:34:44 |
LSE |
592150960427410902 |
|
13/07/2026 |
250 |
630.0 |
15:34:44 |
LSE |
592150960427410901 |
|
13/07/2026 |
376 |
629.0 |
15:40:15 |
LSE |
592150960427564392 |
|
13/07/2026 |
380 |
629.0 |
15:40:15 |
LSE |
592150960427564391 |
|
13/07/2026 |
756 |
629.0 |
15:40:15 |
LSE |
606224741446073971 |
|
13/07/2026 |
376 |
628.0 |
15:40:52 |
LSE |
606224741446091688 |
|
13/07/2026 |
392 |
627.0 |
15:45:33 |
LSE |
592150960427722962 |
|
13/07/2026 |
392 |
627.0 |
15:45:33 |
LSE |
606224741446227289 |
|
13/07/2026 |
766 |
627.0 |
15:45:33 |
LSE |
606224741446227288 |
|
13/07/2026 |
377 |
628.0 |
15:52:40 |
LSE |
592150960427949881 |
|
13/07/2026 |
377 |
628.0 |
15:52:40 |
LSE |
606224741446447571 |
|
13/07/2026 |
9 |
628.0 |
15:55:14 |
LSE |
606224741446525349 |
|
13/07/2026 |
405 |
628.0 |
15:55:14 |
LSE |
606224741446525348 |
|
13/07/2026 |
347 |
628.0 |
15:56:13 |
LSE |
606224741446559391 |
|
13/07/2026 |
57 |
628.0 |
15:56:13 |
LSE |
592150960428064508 |
|
13/07/2026 |
368 |
628.0 |
15:57:12 |
LSE |
606224741446594097 |
|
13/07/2026 |
22 |
628.0 |
15:57:57 |
LSE |
592150960428123970 |
|
13/07/2026 |
48 |
628.0 |
15:57:57 |
LSE |
592150960428123972 |
|
13/07/2026 |
283 |
628.0 |
15:57:57 |
LSE |
592150960428123971 |
|
13/07/2026 |
377 |
627.5 |
15:58:34 |
LSE |
606224741446634169 |
|
13/07/2026 |
414 |
627.5 |
15:58:34 |
LSE |
592150960428141888 |
|
13/07/2026 |
414 |
627.5 |
15:58:34 |
LSE |
606224741446634171 |
|
13/07/2026 |
1289 |
627.5 |
15:58:34 |
LSE |
606224741446634170 |
|
13/07/2026 |
386 |
627.5 |
16:01:50 |
LSE |
606224741446749952 |
|
13/07/2026 |
90 |
627.5 |
16:02:27 |
LSE |
606224741446772356 |
|
13/07/2026 |
308 |
627.5 |
16:02:27 |
LSE |
606224741446772357 |
|
13/07/2026 |
384 |
627.0 |
16:04:16 |
LSE |
606224741446835268 |
|
13/07/2026 |
384 |
627.0 |
16:04:16 |
LSE |
606224741446835269 |
|
13/07/2026 |
386 |
627.0 |
16:04:16 |
LSE |
606224741446835267 |
|
13/07/2026 |
759 |
627.0 |
16:04:16 |
LSE |
606224741446835266 |
|
13/07/2026 |
381 |
627.0 |
16:12:16 |
LSE |
606224741447114024 |
|
13/07/2026 |
381 |
627.0 |
16:12:16 |
LSE |
606224741447114026 |
|
13/07/2026 |
2085 |
627.0 |
16:12:16 |
LSE |
606224741447114025 |
|
13/07/2026 |
383 |
627.0 |
16:12:16 |
LSE |
592150960428637303 |
|
13/07/2026 |
106 |
627.0 |
16:12:16 |
LSE |
606224741447114033 |
|
13/07/2026 |
369 |
627.0 |
16:15:37 |
LSE |
606224741447237159 |
|
13/07/2026 |
300 |
627.0 |
16:16:11 |
LSE |
592150960428788485 |
|
13/07/2026 |
110 |
627.0 |
16:18:32 |
LSE |
592150960428892766 |
|
13/07/2026 |
212 |
627.0 |
16:18:32 |
LSE |
606224741447361489 |
|
13/07/2026 |
132 |
628.5 |
16:23:08 |
LSE |
592150960429122832 |
|
13/07/2026 |
415 |
628.5 |
16:23:08 |
LSE |
592150960429122831 |
|
13/07/2026 |
415 |
628.5 |
16:23:08 |
LSE |
606224741447585064 |
|
13/07/2026 |
29 |
628.5 |
16:23:08 |
LSE |
606224741447585069 |
|
13/07/2026 |
94 |
628.5 |
16:23:08 |
LSE |
606224741447585068 |
|
13/07/2026 |
234 |
628.5 |
16:23:08 |
LSE |
606224741447585067 |
|
13/07/2026 |
357 |
627.5 |
16:23:25 |
LSE |
606224741447599288 |
|
13/07/2026 |
408 |
627.5 |
16:23:25 |
LSE |
592150960429137580 |
|
13/07/2026 |
2100 |
627.5 |
16:23:25 |
LSE |
606224741447599287 |
|
13/07/2026 |
116 |
627.5 |
16:23:26 |
LSE |
606224741447600335 |
|
13/07/2026 |
185 |
627.5 |
16:23:26 |
LSE |
606224741447600336 |
|
13/07/2026 |
67 |
627.5 |
16:28:47 |
LSE |
592150960429398182 |
|
13/07/2026 |
744 |
627.5 |
16:28:47 |
LSE |
592150960429398181 |
|
13/07/2026 |
1648 |
627.5 |
16:28:47 |
LSE |
592150960429398180 |
|
13/07/2026 |
22 |
627.5 |
16:28:47 |
LSE |
606224741447853772 |
|
13/07/2026 |
373 |
627.5 |
16:28:57 |
LSE |
606224741447861371 |
|
14/07/2026 |
113 |
627.0 |
08:10:15 |
LSE |
606225095339133188 |
|
14/07/2026 |
142 |
627.0 |
08:10:15 |
LSE |
592151314303964190 |
|
14/07/2026 |
732 |
627.0 |
08:10:15 |
LSE |
592151314303964191 |
|
14/07/2026 |
352 |
627.0 |
08:10:27 |
LSE |
592151314303971110 |
|
14/07/2026 |
1443 |
627.0 |
08:10:27 |
LSE |
606225095339140053 |
|
14/07/2026 |
521 |
627.0 |
08:10:27 |
LSE |
592151314303971112 |
|
14/07/2026 |
124 |
627.0 |
08:10:27 |
LSE |
592151314303971121 |
|
14/07/2026 |
225 |
627.5 |
08:13:29 |
LSE |
606225095339237852 |
|
14/07/2026 |
422 |
627.5 |
08:13:29 |
LSE |
606225095339237853 |
|
14/07/2026 |
399 |
628.5 |
08:24:17 |
LSE |
592151314304374833 |
|
14/07/2026 |
399 |
628.5 |
08:24:17 |
LSE |
606225095339533371 |
|
14/07/2026 |
647 |
628.5 |
08:24:17 |
LSE |
606225095339533370 |
|
14/07/2026 |
399 |
628.0 |
08:25:38 |
LSE |
606225095339563971 |
|
14/07/2026 |
2 |
628.0 |
08:33:20 |
LSE |
592151314304601135 |
|
14/07/2026 |
409 |
628.0 |
08:33:20 |
LSE |
606225095339753422 |
|
14/07/2026 |
645 |
628.0 |
08:33:20 |
LSE |
592151314304601134 |
|
14/07/2026 |
371 |
629.5 |
08:45:48 |
LSE |
592151314304874602 |
|
14/07/2026 |
1695 |
629.5 |
08:45:48 |
LSE |
606225095340019682 |
|
14/07/2026 |
2 |
629.5 |
08:45:48 |
LSE |
606225095340019685 |
|
14/07/2026 |
357 |
630.0 |
08:57:41 |
LSE |
592151314305134580 |
|
14/07/2026 |
1242 |
630.0 |
08:57:41 |
LSE |
592151314305134579 |
|
14/07/2026 |
364 |
630.5 |
09:03:29 |
LSE |
592151314305272037 |
|
14/07/2026 |
651 |
630.0 |
09:03:29 |
LSE |
592151314305272095 |
|
14/07/2026 |
58 |
629.0 |
09:18:08 |
LSE |
606225095340719373 |
|
14/07/2026 |
356 |
629.0 |
09:18:08 |
LSE |
606225095340719372 |
|
14/07/2026 |
838 |
629.0 |
09:18:08 |
LSE |
606225095340719371 |
|
14/07/2026 |
353 |
628.5 |
09:22:05 |
LSE |
606225095340788704 |
|
14/07/2026 |
356 |
628.5 |
09:22:05 |
LSE |
592151314305671103 |
|
14/07/2026 |
356 |
628.5 |
09:22:05 |
LSE |
606225095340788703 |
|
14/07/2026 |
199 |
628.5 |
09:35:44 |
LSE |
606225095341023595 |
|
14/07/2026 |
211 |
628.5 |
09:35:44 |
LSE |
606225095341023594 |
|
14/07/2026 |
537 |
628.5 |
09:35:44 |
LSE |
606225095341023596 |
|
14/07/2026 |
969 |
628.5 |
09:35:44 |
LSE |
592151314305914226 |
|
14/07/2026 |
650 |
628.0 |
09:38:00 |
LSE |
606225095341062765 |
|
14/07/2026 |
379 |
628.5 |
09:46:31 |
LSE |
592151314306106109 |
|
14/07/2026 |
29 |
628.0 |
09:53:57 |
LSE |
606225095341330405 |
|
14/07/2026 |
350 |
628.0 |
09:53:57 |
LSE |
606225095341330403 |
|
14/07/2026 |
645 |
628.0 |
09:53:57 |
LSE |
606225095341330402 |
|
14/07/2026 |
408 |
628.5 |
09:57:18 |
LSE |
592151314306291550 |
|
14/07/2026 |
321 |
628.0 |
09:57:36 |
LSE |
606225095341388105 |
|
14/07/2026 |
350 |
628.0 |
09:57:36 |
LSE |
592151314306296905 |
|
14/07/2026 |
158 |
632.5 |
10:16:34 |
LSE |
592151314306687982 |
|
14/07/2026 |
211 |
632.5 |
10:16:34 |
LSE |
592151314306687981 |
|
14/07/2026 |
1854 |
632.5 |
10:16:34 |
LSE |
606225095341762928 |
|
14/07/2026 |
229 |
632.5 |
10:16:34 |
LSE |
592151314306687987 |
|
14/07/2026 |
381 |
632.0 |
10:23:49 |
LSE |
606225095341872103 |
|
14/07/2026 |
378 |
632.0 |
10:29:24 |
LSE |
606225095341952971 |
|
14/07/2026 |
378 |
632.0 |
10:29:24 |
LSE |
606225095341952972 |
|
14/07/2026 |
804 |
633.0 |
10:52:02 |
LSE |
592151314307256746 |
|
14/07/2026 |
930 |
633.0 |
10:52:02 |
LSE |
606225095342302117 |
|
14/07/2026 |
1385 |
633.0 |
10:52:02 |
LSE |
592151314307256747 |
|
14/07/2026 |
408 |
632.0 |
11:02:50 |
LSE |
592151314307434614 |
|
14/07/2026 |
408 |
632.0 |
11:02:50 |
LSE |
606225095342467866 |
|
14/07/2026 |
652 |
632.0 |
11:02:50 |
LSE |
606225095342467865 |
|
14/07/2026 |
2144 |
634.0 |
11:26:28 |
LSE |
592151314307872746 |
|
14/07/2026 |
536 |
634.0 |
11:26:31 |
LSE |
592151314307873856 |
|
14/07/2026 |
102 |
634.5 |
11:41:44 |
LSE |
606225095343137200 |
|
14/07/2026 |
402 |
634.5 |
11:41:44 |
LSE |
592151314308141227 |
|
14/07/2026 |
403 |
634.5 |
11:41:44 |
LSE |
592151314308141228 |
|
14/07/2026 |
1075 |
634.5 |
11:41:44 |
LSE |
606225095343137201 |
|
14/07/2026 |
353 |
634.0 |
11:54:29 |
LSE |
592151314308354823 |
|
14/07/2026 |
353 |
634.0 |
11:54:29 |
LSE |
606225095343339334 |
|
14/07/2026 |
30 |
635.0 |
12:09:21 |
LSE |
592151314308646964 |
|
14/07/2026 |
326 |
635.0 |
12:09:21 |
LSE |
592151314308646963 |
|
14/07/2026 |
506 |
635.0 |
12:09:21 |
LSE |
592151314308646962 |
|
14/07/2026 |
65 |
635.0 |
12:09:48 |
LSE |
606225095343632398 |
|
14/07/2026 |
324 |
635.0 |
12:09:48 |
LSE |
606225095343632399 |
|
14/07/2026 |
468 |
635.0 |
12:09:48 |
LSE |
592151314308661166 |
|
14/07/2026 |
1432 |
636.5 |
12:24:56 |
LSE |
606225095343917482 |
|
14/07/2026 |
1522 |
637.0 |
12:31:49 |
LSE |
592151314309094533 |
|
14/07/2026 |
172 |
637.0 |
12:31:49 |
LSE |
606225095344046140 |
|
14/07/2026 |
250 |
637.0 |
12:31:49 |
LSE |
606225095344046139 |
|
14/07/2026 |
700 |
637.0 |
12:31:49 |
LSE |
606225095344046138 |
|
14/07/2026 |
108 |
637.0 |
12:31:49 |
LSE |
592151314309094540 |
|
14/07/2026 |
187 |
636.0 |
12:36:29 |
LSE |
606225095344127673 |
|
14/07/2026 |
460 |
636.0 |
12:36:29 |
LSE |
606225095344127674 |
|
14/07/2026 |
350 |
636.0 |
12:57:08 |
LSE |
592151314309597084 |
|
14/07/2026 |
350 |
636.0 |
12:57:08 |
LSE |
592151314309597085 |
|
14/07/2026 |
350 |
636.0 |
12:57:08 |
LSE |
592151314309597086 |
|
14/07/2026 |
350 |
636.0 |
12:57:08 |
LSE |
606225095344525946 |
|
14/07/2026 |
651 |
636.0 |
12:57:08 |
LSE |
606225095344525945 |
|
14/07/2026 |
647 |
635.5 |
13:01:52 |
LSE |
592151314309703521 |
|
14/07/2026 |
651 |
635.0 |
13:06:49 |
LSE |
606225095344729746 |
|
14/07/2026 |
718 |
636.0 |
13:20:50 |
LSE |
606225095344993187 |
|
14/07/2026 |
1388 |
643.0 |
13:31:11 |
LSE |
592151314310406810 |
|
14/07/2026 |
733 |
643.0 |
13:31:11 |
LSE |
592151314310406816 |
|
14/07/2026 |
650 |
641.0 |
13:35:32 |
LSE |
592151314310534228 |
|
14/07/2026 |
650 |
640.5 |
13:41:10 |
LSE |
606225095345566462 |
|
14/07/2026 |
648 |
640.5 |
13:46:17 |
LSE |
606225095345680047 |
|
14/07/2026 |
378 |
640.5 |
13:51:05 |
LSE |
592151314310902968 |
|
14/07/2026 |
360 |
642.0 |
14:02:48 |
LSE |
606225095346019729 |
|
14/07/2026 |
360 |
641.5 |
14:03:24 |
LSE |
592151314311162107 |
|
14/07/2026 |
1348 |
641.5 |
14:03:24 |
LSE |
592151314311162109 |
|
14/07/2026 |
384 |
642.5 |
14:13:02 |
LSE |
592151314311386156 |
|
14/07/2026 |
1315 |
642.5 |
14:13:02 |
LSE |
592151314311386154 |
|
14/07/2026 |
356 |
641.0 |
14:17:57 |
LSE |
606225095346353634 |
|
14/07/2026 |
648 |
641.0 |
14:17:57 |
LSE |
606225095346353635 |
|
14/07/2026 |
377 |
642.0 |
14:28:38 |
LSE |
592151314311759759 |
|
14/07/2026 |
1473 |
642.0 |
14:28:38 |
LSE |
606225095346609267 |
|
14/07/2026 |
219 |
642.0 |
14:28:38 |
LSE |
606225095346609275 |
|
14/07/2026 |
1004 |
642.0 |
14:31:42 |
LSE |
592151314311890155 |
|
14/07/2026 |
649 |
641.5 |
14:33:25 |
LSE |
592151314311956809 |
|
14/07/2026 |
2029 |
642.5 |
14:42:29 |
LSE |
606225095347120255 |
|
14/07/2026 |
909 |
642.5 |
14:42:30 |
LSE |
592151314312282614 |
|
14/07/2026 |
835 |
643.0 |
14:45:09 |
LSE |
606225095347212059 |
|
14/07/2026 |
392 |
643.5 |
14:47:35 |
LSE |
606225095347293740 |
|
14/07/2026 |
644 |
643.0 |
14:47:35 |
LSE |
592151314312458357 |
|
14/07/2026 |
156 |
644.0 |
14:57:00 |
LSE |
606225095347599514 |
|
14/07/2026 |
609 |
644.0 |
14:57:00 |
LSE |
592151314312767890 |
|
14/07/2026 |
766 |
644.0 |
14:57:48 |
LSE |
606225095347622330 |
|
14/07/2026 |
352 |
643.5 |
14:59:14 |
LSE |
592151314312835715 |
|
14/07/2026 |
352 |
643.5 |
14:59:14 |
LSE |
606225095347666093 |
|
14/07/2026 |
598 |
643.5 |
14:59:14 |
LSE |
606225095347666090 |
|
14/07/2026 |
890 |
643.5 |
14:59:14 |
LSE |
606225095347666092 |
|
14/07/2026 |
822 |
643.5 |
14:59:14 |
LSE |
606225095347666103 |
|
14/07/2026 |
386 |
643.0 |
15:08:43 |
LSE |
592151314313149046 |
|
14/07/2026 |
386 |
643.0 |
15:08:43 |
LSE |
592151314313149048 |
|
14/07/2026 |
386 |
643.0 |
15:08:43 |
LSE |
606225095347972765 |
|
14/07/2026 |
386 |
643.0 |
15:08:43 |
LSE |
606225095347972766 |
|
14/07/2026 |
771 |
643.0 |
15:08:43 |
LSE |
592151314313149047 |
|
14/07/2026 |
68 |
642.0 |
15:15:05 |
LSE |
606225095348167959 |
|
14/07/2026 |
370 |
642.0 |
15:15:05 |
LSE |
592151314313349791 |
|
14/07/2026 |
370 |
642.0 |
15:15:05 |
LSE |
592151314313349792 |
|
14/07/2026 |
370 |
642.0 |
15:15:05 |
LSE |
606225095348167958 |
|
14/07/2026 |
834 |
642.0 |
15:15:05 |
LSE |
606225095348167957 |
|
14/07/2026 |
271 |
642.0 |
15:15:12 |
LSE |
606225095348171390 |
|
14/07/2026 |
31 |
642.0 |
15:15:12 |
LSE |
606225095348171517 |
|
14/07/2026 |
262 |
642.5 |
15:16:31 |
LSE |
592151314313403958 |
|
14/07/2026 |
380 |
642.5 |
15:16:31 |
LSE |
592151314313403957 |
|
14/07/2026 |
648 |
642.5 |
15:19:01 |
LSE |
592151314313485959 |
|
14/07/2026 |
359 |
641.5 |
15:25:37 |
LSE |
592151314313682019 |
|
14/07/2026 |
359 |
641.5 |
15:25:37 |
LSE |
592151314313682020 |
|
14/07/2026 |
359 |
641.5 |
15:25:37 |
LSE |
592151314313682021 |
|
14/07/2026 |
359 |
641.5 |
15:25:37 |
LSE |
606225095348491552 |
|
14/07/2026 |
359 |
641.5 |
15:25:37 |
LSE |
606225095348491553 |
|
14/07/2026 |
649 |
641.5 |
15:25:37 |
LSE |
606225095348491551 |
|
14/07/2026 |
399 |
642.0 |
15:28:53 |
LSE |
606225095348591823 |
|
14/07/2026 |
643 |
641.5 |
15:29:16 |
LSE |
592151314313797261 |
|
14/07/2026 |
652 |
641.0 |
15:31:25 |
LSE |
592151314313861715 |
|
14/07/2026 |
79 |
642.5 |
15:41:16 |
LSE |
606225095349028787 |
|
14/07/2026 |
710 |
642.5 |
15:41:16 |
LSE |
606225095349028785 |
|
14/07/2026 |
711 |
642.5 |
15:41:16 |
LSE |
606225095349028786 |
|
14/07/2026 |
1760 |
642.5 |
15:41:16 |
LSE |
606225095349028788 |
|
14/07/2026 |
370 |
642.0 |
15:44:31 |
LSE |
592151314314334371 |
|
14/07/2026 |
650 |
642.0 |
15:44:31 |
LSE |
606225095349126990 |
|
14/07/2026 |
644 |
641.0 |
15:46:05 |
LSE |
592151314314384822 |
|
14/07/2026 |
296 |
639.5 |
15:50:18 |
LSE |
606225095349320695 |
|
14/07/2026 |
358 |
639.5 |
15:50:18 |
LSE |
606225095349320696 |
|
14/07/2026 |
389 |
639.5 |
15:50:18 |
LSE |
592151314314532572 |
|
14/07/2026 |
389 |
639.5 |
15:50:18 |
LSE |
606225095349320698 |
|
14/07/2026 |
320 |
641.5 |
15:58:30 |
LSE |
606225095349591315 |
|
14/07/2026 |
591 |
641.5 |
15:58:30 |
LSE |
606225095349591316 |
|
14/07/2026 |
40 |
641.5 |
15:58:36 |
LSE |
592151314314813819 |
|
14/07/2026 |
43 |
641.5 |
15:58:36 |
LSE |
592151314314813822 |
|
14/07/2026 |
363 |
641.5 |
15:58:36 |
LSE |
592151314314813821 |
|
14/07/2026 |
373 |
641.5 |
15:58:36 |
LSE |
592151314314813820 |
|
14/07/2026 |
56 |
640.5 |
16:01:55 |
LSE |
592151314314940266 |
|
14/07/2026 |
405 |
640.5 |
16:01:55 |
LSE |
592151314314940267 |
|
14/07/2026 |
405 |
640.5 |
16:01:55 |
LSE |
606225095349718594 |
|
14/07/2026 |
1900 |
640.5 |
16:01:55 |
LSE |
592151314314940265 |
|
14/07/2026 |
73 |
640.5 |
16:01:55 |
LSE |
606225095349718613 |
|
14/07/2026 |
1149 |
641.0 |
16:04:53 |
LSE |
606225095349861929 |
|
14/07/2026 |
1567 |
643.0 |
16:12:07 |
LSE |
592151314315358770 |
|
14/07/2026 |
68 |
643.0 |
16:12:07 |
LSE |
606225095350126152 |
|
14/07/2026 |
497 |
642.5 |
16:12:19 |
LSE |
592151314315367150 |
|
14/07/2026 |
1333 |
642.5 |
16:12:19 |
LSE |
592151314315367149 |
|
14/07/2026 |
1081 |
642.5 |
16:12:19 |
LSE |
606225095350134180 |
|
14/07/2026 |
409 |
642.0 |
16:17:33 |
LSE |
606225095350347569 |
|
14/07/2026 |
650 |
642.0 |
16:17:33 |
LSE |
606225095350347568 |
|
14/07/2026 |
2 |
641.5 |
16:23:37 |
LSE |
592151314315872509 |
|
14/07/2026 |
28 |
641.5 |
16:23:37 |
LSE |
592151314315872516 |
|
14/07/2026 |
29 |
641.5 |
16:23:37 |
LSE |
592151314315872515 |
|
14/07/2026 |
28 |
641.5 |
16:23:37 |
LSE |
592151314315872517 |
|
14/07/2026 |
213 |
641.5 |
16:23:37 |
LSE |
592151314315872593 |
|
14/07/2026 |
558 |
641.5 |
16:23:38 |
LSE |
592151314315873166 |
|
14/07/2026 |
64 |
641.5 |
16:23:38 |
LSE |
592151314315873416 |
|
14/07/2026 |
80 |
641.5 |
16:23:39 |
LSE |
592151314315874106 |
|
14/07/2026 |
173 |
641.5 |
16:23:42 |
LSE |
592151314315876802 |
|
14/07/2026 |
566 |
641.5 |
16:23:42 |
LSE |
592151314315876803 |
|
14/07/2026 |
256 |
641.5 |
16:23:48 |
LSE |
592151314315880788 |
|
14/07/2026 |
1307 |
641.5 |
16:23:48 |
LSE |
592151314315880789 |
|
14/07/2026 |
62 |
642.0 |
16:29:14 |
LSE |
592151314316129804 |
|
14/07/2026 |
755 |
642.0 |
16:29:14 |
LSE |
592151314316129805 |
|
14/07/2026 |
58 |
642.0 |
16:29:34 |
LSE |
606225095350896753 |
|
14/07/2026 |
1 |
642.0 |
16:29:58 |
LSE |
606225095350945134 |
|
15/07/2026 |
347 |
647.0 |
08:04:45 |
LSE |
592151696664360322 |
|
15/07/2026 |
409 |
647.5 |
08:05:43 |
LSE |
592151696664386118 |
|
15/07/2026 |
807 |
646.0 |
08:05:57 |
LSE |
592151696664393950 |
|
15/07/2026 |
1097 |
646.0 |
08:05:57 |
LSE |
592151696664393951 |
|
15/07/2026 |
655 |
643.0 |
08:10:51 |
LSE |
592151696664528547 |
|
15/07/2026 |
102 |
640.0 |
08:19:26 |
LSE |
592151696664711649 |
|
15/07/2026 |
259 |
640.0 |
08:19:26 |
LSE |
592151696664711648 |
|
15/07/2026 |
361 |
640.0 |
08:19:26 |
LSE |
606225449232687111 |
|
15/07/2026 |
361 |
640.0 |
08:19:26 |
LSE |
606225449232687112 |
|
15/07/2026 |
367 |
640.0 |
08:19:26 |
LSE |
606225449232687110 |
|
15/07/2026 |
384 |
638.0 |
08:26:59 |
LSE |
606225449232836316 |
|
15/07/2026 |
864 |
638.0 |
08:26:59 |
LSE |
606225449232836317 |
|
15/07/2026 |
1274 |
638.5 |
08:36:05 |
LSE |
606225449233019245 |
|
15/07/2026 |
390 |
639.5 |
08:52:21 |
LSE |
592151696665360026 |
|
15/07/2026 |
160 |
639.5 |
08:54:54 |
LSE |
592151696665409177 |
|
15/07/2026 |
203 |
639.5 |
08:54:54 |
LSE |
606225449233355583 |
|
15/07/2026 |
2 |
640.5 |
08:58:09 |
LSE |
592151696665479115 |
|
15/07/2026 |
446 |
640.5 |
08:58:09 |
LSE |
592151696665479114 |
|
15/07/2026 |
629 |
640.0 |
08:58:09 |
LSE |
606225449233422632 |
|
15/07/2026 |
367 |
642.0 |
09:04:05 |
LSE |
606225449233540229 |
|
15/07/2026 |
410 |
641.5 |
09:06:04 |
LSE |
592151696665641203 |
|
15/07/2026 |
498 |
641.5 |
09:06:04 |
LSE |
592151696665641204 |
|
15/07/2026 |
881 |
641.5 |
09:06:04 |
LSE |
592151696665641202 |
|
15/07/2026 |
59 |
641.5 |
09:07:40 |
LSE |
606225449233614921 |
|
15/07/2026 |
106 |
641.5 |
09:08:43 |
LSE |
606225449233634065 |
|
15/07/2026 |
310 |
641.5 |
09:08:43 |
LSE |
606225449233634066 |
|
15/07/2026 |
409 |
641.5 |
09:08:43 |
LSE |
592151696665699243 |
|
15/07/2026 |
1488 |
643.5 |
09:20:27 |
LSE |
606225449233883954 |
|
15/07/2026 |
94 |
643.5 |
09:31:42 |
LSE |
592151696666172586 |
|
15/07/2026 |
337 |
643.5 |
09:31:42 |
LSE |
592151696666172585 |
|
15/07/2026 |
1211 |
643.5 |
09:31:42 |
LSE |
592151696666172584 |
|
15/07/2026 |
661 |
643.5 |
09:36:20 |
LSE |
606225449234166012 |
|
15/07/2026 |
1528 |
644.0 |
09:48:14 |
LSE |
606225449234370102 |
|
15/07/2026 |
132 |
644.0 |
09:48:14 |
LSE |
606225449234370106 |
|
15/07/2026 |
661 |
643.5 |
09:52:19 |
LSE |
606225449234432040 |
|
15/07/2026 |
395 |
643.5 |
10:12:05 |
LSE |
606225449234765927 |
|
15/07/2026 |
1491 |
643.5 |
10:12:05 |
LSE |
592151696666884231 |
|
15/07/2026 |
151 |
643.5 |
10:12:05 |
LSE |
606225449234765933 |
|
15/07/2026 |
300 |
643.5 |
10:12:05 |
LSE |
606225449234765932 |
|
15/07/2026 |
365 |
645.0 |
10:29:27 |
LSE |
592151696667214227 |
|
15/07/2026 |
386 |
645.0 |
10:33:27 |
LSE |
606225449235146237 |
|
15/07/2026 |
379 |
644.5 |
10:33:34 |
LSE |
606225449235148227 |
|
15/07/2026 |
804 |
644.0 |
10:33:36 |
LSE |
606225449235148567 |
|
15/07/2026 |
1192 |
644.0 |
10:33:36 |
LSE |
606225449235148568 |
|
15/07/2026 |
11 |
644.0 |
10:33:37 |
LSE |
606225449235149043 |
|
15/07/2026 |
371 |
643.5 |
10:55:37 |
LSE |
606225449235528616 |
|
15/07/2026 |
455 |
643.0 |
10:56:36 |
LSE |
592151696667707685 |
|
15/07/2026 |
203 |
643.0 |
10:57:04 |
LSE |
592151696667715922 |
|
15/07/2026 |
371 |
643.0 |
10:57:04 |
LSE |
592151696667715923 |
|
15/07/2026 |
371 |
643.0 |
10:57:04 |
LSE |
592151696667715924 |
|
15/07/2026 |
371 |
643.0 |
10:57:04 |
LSE |
592151696667715925 |
|
15/07/2026 |
371 |
643.0 |
10:57:04 |
LSE |
606225449235553617 |
|
15/07/2026 |
453 |
643.5 |
11:05:49 |
LSE |
592151696667871269 |
|
15/07/2026 |
974 |
643.0 |
11:06:55 |
LSE |
592151696667890018 |
|
15/07/2026 |
105 |
643.0 |
11:12:13 |
LSE |
592151696667972919 |
|
15/07/2026 |
553 |
643.0 |
11:12:13 |
LSE |
592151696667972918 |
|
15/07/2026 |
221 |
642.5 |
11:23:27 |
LSE |
606225449235990518 |
|
15/07/2026 |
372 |
642.5 |
11:23:27 |
LSE |
606225449235990519 |
|
15/07/2026 |
96 |
642.5 |
11:23:27 |
LSE |
592151696668174817 |
|
15/07/2026 |
151 |
642.5 |
11:23:27 |
LSE |
606225449235990520 |
|
15/07/2026 |
593 |
642.5 |
11:23:27 |
LSE |
592151696668174815 |
|
15/07/2026 |
392 |
642.0 |
11:44:37 |
LSE |
606225449236385860 |
|
15/07/2026 |
388 |
642.5 |
11:47:39 |
LSE |
606225449236438429 |
|
15/07/2026 |
357 |
642.0 |
11:52:13 |
LSE |
606225449236504608 |
|
15/07/2026 |
396 |
642.5 |
11:56:06 |
LSE |
592151696668782964 |
|
15/07/2026 |
411 |
642.5 |
11:56:28 |
LSE |
606225449236573051 |
|
15/07/2026 |
1258 |
643.0 |
11:57:45 |
LSE |
592151696668811512 |
|
15/07/2026 |
897 |
643.0 |
11:57:45 |
LSE |
606225449236593858 |
|
15/07/2026 |
655 |
643.0 |
12:02:58 |
LSE |
606225449236693642 |
|
15/07/2026 |
366 |
643.5 |
12:21:52 |
LSE |
592151696669234399 |
|
15/07/2026 |
141 |
643.0 |
12:21:52 |
LSE |
592151696669234400 |
|
15/07/2026 |
761 |
643.0 |
12:21:52 |
LSE |
592151696669234401 |
|
15/07/2026 |
847 |
643.0 |
12:21:52 |
LSE |
592151696669234402 |
|
15/07/2026 |
556 |
643.0 |
12:21:52 |
LSE |
606225449236996430 |
|
15/07/2026 |
411 |
643.5 |
12:45:02 |
LSE |
606225449237360681 |
|
15/07/2026 |
401 |
644.0 |
12:49:49 |
LSE |
592151696669704087 |
|
15/07/2026 |
81 |
645.5 |
12:59:02 |
LSE |
606225449237626473 |
|
15/07/2026 |
563 |
645.5 |
12:59:59 |
LSE |
592151696669918798 |
|
15/07/2026 |
648 |
645.5 |
12:59:59 |
LSE |
592151696669918803 |
|
15/07/2026 |
123 |
645.5 |
12:59:59 |
LSE |
592151696669918805 |
|
15/07/2026 |
375 |
645.5 |
12:59:59 |
LSE |
592151696669918806 |
|
15/07/2026 |
1370 |
645.5 |
12:59:59 |
LSE |
592151696669918804 |
|
15/07/2026 |
352 |
645.5 |
13:00:00 |
LSE |
606225449237648461 |
|
15/07/2026 |
660 |
645.0 |
13:05:05 |
LSE |
592151696670029653 |
|
15/07/2026 |
378 |
646.0 |
13:24:53 |
LSE |
606225449238137457 |
|
15/07/2026 |
378 |
645.5 |
13:24:54 |
LSE |
592151696670430155 |
|
15/07/2026 |
378 |
645.5 |
13:24:54 |
LSE |
606225449238137617 |
|
15/07/2026 |
1506 |
645.5 |
13:24:54 |
LSE |
592151696670430153 |
|
15/07/2026 |
385 |
647.0 |
13:39:37 |
LSE |
606225449238475519 |
|
15/07/2026 |
53 |
647.0 |
13:43:45 |
LSE |
606225449238555664 |
|
15/07/2026 |
316 |
648.0 |
13:46:33 |
LSE |
592151696670927894 |
|
15/07/2026 |
343 |
648.0 |
13:46:33 |
LSE |
592151696670927895 |
|
15/07/2026 |
1695 |
648.0 |
13:46:33 |
LSE |
592151696670927896 |
|
15/07/2026 |
26 |
648.0 |
13:46:33 |
LSE |
592151696670927897 |
|
15/07/2026 |
593 |
648.0 |
13:46:33 |
LSE |
592151696670927901 |
|
15/07/2026 |
384 |
648.0 |
14:03:05 |
LSE |
592151696671329052 |
|
15/07/2026 |
373 |
648.5 |
14:06:21 |
LSE |
606225449239070310 |
|
15/07/2026 |
623 |
648.5 |
14:06:21 |
LSE |
606225449239070312 |
|
15/07/2026 |
1407 |
648.5 |
14:06:21 |
LSE |
606225449239070311 |
|
15/07/2026 |
45 |
648.5 |
14:06:21 |
LSE |
592151696671410209 |
|
15/07/2026 |
199 |
648.5 |
14:06:21 |
LSE |
592151696671410210 |
|
15/07/2026 |
202 |
647.0 |
14:14:50 |
LSE |
592151696671625568 |
|
15/07/2026 |
371 |
647.0 |
14:14:50 |
LSE |
592151696671625570 |
|
15/07/2026 |
456 |
647.0 |
14:14:50 |
LSE |
592151696671625569 |
|
15/07/2026 |
387 |
647.5 |
14:25:56 |
LSE |
592151696671889805 |
|
15/07/2026 |
375 |
647.0 |
14:27:51 |
LSE |
592151696671941463 |
|
15/07/2026 |
387 |
647.0 |
14:27:51 |
LSE |
592151696671941462 |
|
15/07/2026 |
1506 |
647.0 |
14:27:51 |
LSE |
606225449239576097 |
|
15/07/2026 |
392 |
647.0 |
14:34:45 |
LSE |
592151696672223501 |
|
15/07/2026 |
392 |
647.0 |
14:34:45 |
LSE |
592151696672223502 |
|
15/07/2026 |
392 |
647.0 |
14:34:45 |
LSE |
606225449239846549 |
|
15/07/2026 |
652 |
647.0 |
14:34:45 |
LSE |
592151696672223500 |
|
15/07/2026 |
456 |
647.5 |
14:38:34 |
LSE |
592151696672369190 |
|
15/07/2026 |
372 |
647.5 |
14:38:34 |
LSE |
606225449239986740 |
|
15/07/2026 |
727 |
647.5 |
14:38:34 |
LSE |
592151696672369191 |
|
15/07/2026 |
367 |
646.5 |
14:42:31 |
LSE |
606225449240129930 |
|
15/07/2026 |
662 |
646.5 |
14:42:31 |
LSE |
592151696672516811 |
|
15/07/2026 |
653 |
645.5 |
14:44:45 |
LSE |
592151696672592926 |
|
15/07/2026 |
375 |
647.0 |
14:55:30 |
LSE |
606225449240583744 |
|
15/07/2026 |
145 |
647.0 |
14:56:36 |
LSE |
606225449240626941 |
|
15/07/2026 |
566 |
647.0 |
14:56:36 |
LSE |
606225449240626940 |
|
15/07/2026 |
751 |
647.0 |
14:56:36 |
LSE |
606225449240626942 |
|
15/07/2026 |
410 |
647.0 |
14:59:58 |
LSE |
592151696673164208 |
|
15/07/2026 |
435 |
647.0 |
15:01:13 |
LSE |
606225449240798427 |
|
15/07/2026 |
647 |
646.5 |
15:01:49 |
LSE |
606225449240816499 |
|
15/07/2026 |
148 |
646.5 |
15:05:07 |
LSE |
592151696673366717 |
|
15/07/2026 |
258 |
646.5 |
15:05:07 |
LSE |
592151696673366716 |
|
15/07/2026 |
552 |
646.5 |
15:07:57 |
LSE |
606225449241072343 |
|
15/07/2026 |
1032 |
646.5 |
15:07:57 |
LSE |
606225449241072344 |
|
15/07/2026 |
185 |
647.5 |
15:17:47 |
LSE |
606225449241509409 |
|
15/07/2026 |
343 |
647.5 |
15:18:00 |
LSE |
606225449241519172 |
|
15/07/2026 |
456 |
647.5 |
15:18:00 |
LSE |
606225449241519169 |
|
15/07/2026 |
645 |
647.5 |
15:18:00 |
LSE |
606225449241519170 |
|
15/07/2026 |
1214 |
647.5 |
15:18:00 |
LSE |
606225449241519171 |
|
15/07/2026 |
160 |
647.5 |
15:18:00 |
LSE |
606225449241519173 |
|
15/07/2026 |
606 |
647.0 |
15:18:01 |
LSE |
606225449241520195 |
|
15/07/2026 |
40 |
647.5 |
15:22:55 |
LSE |
606225449241707463 |
|
15/07/2026 |
358 |
647.5 |
15:22:55 |
LSE |
606225449241707462 |
|
15/07/2026 |
398 |
647.0 |
15:23:15 |
LSE |
606225449241721978 |
|
15/07/2026 |
454 |
647.0 |
15:23:15 |
LSE |
592151696674166496 |
|
15/07/2026 |
403 |
646.5 |
15:24:13 |
LSE |
606225449241761445 |
|
15/07/2026 |
649 |
646.5 |
15:25:37 |
LSE |
606225449241814211 |
|
15/07/2026 |
376 |
647.0 |
15:31:06 |
LSE |
592151696674471209 |
|
15/07/2026 |
522 |
648.0 |
15:37:00 |
LSE |
606225449242224840 |
|
15/07/2026 |
1306 |
648.0 |
15:37:00 |
LSE |
592151696674684655 |
|
15/07/2026 |
378 |
647.5 |
15:38:48 |
LSE |
592151696674747440 |
|
15/07/2026 |
915 |
647.5 |
15:38:48 |
LSE |
592151696674747441 |
|
15/07/2026 |
383 |
648.0 |
15:42:56 |
LSE |
606225449242434818 |
|
15/07/2026 |
1023 |
648.0 |
15:42:56 |
LSE |
592151696674902648 |
|
15/07/2026 |
629 |
648.0 |
15:45:37 |
LSE |
592151696674998045 |
|
15/07/2026 |
1099 |
647.5 |
15:45:51 |
LSE |
606225449242536215 |
|
15/07/2026 |
446 |
647.0 |
15:47:44 |
LSE |
606225449242605082 |
|
15/07/2026 |
500 |
647.5 |
15:51:33 |
LSE |
606225449242737710 |
|
15/07/2026 |
18 |
647.5 |
15:51:48 |
LSE |
606225449242745298 |
|
15/07/2026 |
377 |
648.0 |
15:52:45 |
LSE |
592151696675261778 |
|
15/07/2026 |
468 |
648.0 |
15:52:45 |
LSE |
592151696675261777 |
|
15/07/2026 |
520 |
648.0 |
15:52:45 |
LSE |
606225449242782692 |
|
15/07/2026 |
357 |
648.5 |
15:55:58 |
LSE |
606225449242897931 |
|
15/07/2026 |
456 |
649.5 |
15:57:45 |
LSE |
606225449242961520 |
|
15/07/2026 |
104 |
650.0 |
16:00:29 |
LSE |
592151696675554592 |
|
15/07/2026 |
424 |
650.0 |
16:00:29 |
LSE |
592151696675554591 |
|
15/07/2026 |
563 |
650.0 |
16:00:29 |
LSE |
592151696675554593 |
|
15/07/2026 |
638 |
650.0 |
16:01:36 |
LSE |
592151696675597640 |
|
15/07/2026 |
826 |
650.0 |
16:01:36 |
LSE |
592151696675597641 |
|
15/07/2026 |
468 |
649.5 |
16:02:57 |
LSE |
592151696675646082 |
|
15/07/2026 |
569 |
649.5 |
16:05:11 |
LSE |
592151696675724343 |
|
15/07/2026 |
40 |
649.5 |
16:09:58 |
LSE |
606225449243416109 |
|
15/07/2026 |
349 |
649.5 |
16:09:58 |
LSE |
592151696675915146 |
|
15/07/2026 |
575 |
649.5 |
16:09:58 |
LSE |
592151696675915145 |
|
15/07/2026 |
590 |
649.5 |
16:09:58 |
LSE |
606225449243416110 |
|
15/07/2026 |
891 |
649.5 |
16:09:58 |
LSE |
606225449243416108 |
|
15/07/2026 |
300 |
649.5 |
16:12:52 |
LSE |
592151696676033304 |
|
15/07/2026 |
342 |
649.5 |
16:12:52 |
LSE |
592151696676033305 |
|
15/07/2026 |
102 |
650.0 |
16:14:20 |
LSE |
606225449243597153 |
|
15/07/2026 |
201 |
650.0 |
16:14:20 |
LSE |
606225449243597150 |
|
15/07/2026 |
349 |
650.0 |
16:14:20 |
LSE |
606225449243597151 |
|
15/07/2026 |
386 |
649.0 |
16:14:32 |
LSE |
606225449243606787 |
|
15/07/2026 |
549 |
649.0 |
16:14:32 |
LSE |
606225449243606786 |
|
15/07/2026 |
52 |
649.0 |
16:17:48 |
LSE |
606225449243765998 |
|
15/07/2026 |
351 |
649.0 |
16:17:48 |
LSE |
606225449243765999 |
|
15/07/2026 |
106 |
649.0 |
16:18:29 |
LSE |
592151696676310585 |
|
15/07/2026 |
304 |
649.0 |
16:18:29 |
LSE |
592151696676310584 |
|
15/07/2026 |
454 |
648.0 |
16:19:24 |
LSE |
606225449243845643 |
|
15/07/2026 |
414 |
649.0 |
16:20:00 |
LSE |
592151696676396162 |
|
15/07/2026 |
414 |
649.0 |
16:20:00 |
LSE |
606225449243883325 |
|
15/07/2026 |
517 |
649.5 |
16:21:39 |
LSE |
606225449243969451 |
|
15/07/2026 |
374 |
648.5 |
16:22:30 |
LSE |
592151696676526260 |
|
15/07/2026 |
694 |
648.5 |
16:22:30 |
LSE |
592151696676526259 |
|
15/07/2026 |
456 |
648.5 |
16:22:30 |
LSE |
606225449244010252 |
|
15/07/2026 |
422 |
649.0 |
16:25:16 |
LSE |
606225449244175494 |
|
15/07/2026 |
3 |
649.5 |
16:26:46 |
LSE |
592151696676764768 |
|
15/07/2026 |
180 |
649.5 |
16:26:46 |
LSE |
592151696676764769 |
|
15/07/2026 |
255 |
649.5 |
16:26:46 |
LSE |
592151696676764767 |
|
15/07/2026 |
120 |
649.5 |
16:26:47 |
LSE |
606225449244244273 |
|
15/07/2026 |
270 |
649.5 |
16:26:47 |
LSE |
606225449244244272 |
|
15/07/2026 |
1011 |
649.0 |
16:26:49 |
LSE |
606225449244246642 |
|
15/07/2026 |
373 |
649.0 |
16:28:45 |
LSE |
606225449244328939 |
|
15/07/2026 |
543 |
649.5 |
16:29:01 |
LSE |
606225449244342299 |
|
15/07/2026 |
5 |
648.5 |
16:29:19 |
LSE |
592151696676883040 |
For further information, please contact:
RS Group plc
Contacts: Email:
Kate Ringrose, Chief Financial Officer kate.ringrose@rsgroup.com
Carla Bloom, VP Investor Relations carla.bloom@rsgroup.com
Date of notification: 20 July 2026
RS Group plc LEI: 549300KVXDURRKVW7R37
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
- 7 hours ago Roadside Real Estate
- 9 hours ago Kier Group
- 9 hours ago XPS Pensions Group
- 10 hours ago Jet2
- 10 hours ago CMC Markets