Transaction in Own Shares
Summary by AI BETAClose X
RS Group plc
3 August 2026
Transaction in Own Shares
RS Group plc (the "Company") announces that in the week 27 July 2026 to 31 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 |
|
27/07/2026 |
61,062 |
689.0000 |
683.0000 |
686.7232 |
LSE |
|
28/07/2026 |
62,000 |
699.5000 |
688.5000 |
695.3243 |
LSE |
|
29/07/2026 |
62,000 |
701.0000 |
694.5000 |
698.0353 |
LSE |
|
30/07/2026 |
59,286 |
706.0000 |
698.5000 |
701.7155 |
LSE |
|
31/07/2026 |
59,159 |
711.0000 |
701.5000 |
705.7586 |
LSE |
Since the commencement of this Programme, the Company has purchased 3,644,222 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 470,405,246 Ordinary Shares in issue, with no shares held in treasury.
Therefore, the total number of voting rights in the Company is 470,405,246.
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 |
|
27/07/2026 |
1320 |
689.0 |
08:03:59 |
LSE |
606229695963112330 |
|
27/07/2026 |
906 |
687.0 |
08:11:09 |
LSE |
592155943393124197 |
|
27/07/2026 |
881 |
687.0 |
08:17:24 |
LSE |
606229695963411522 |
|
27/07/2026 |
544 |
686.0 |
08:27:44 |
LSE |
592155943393500322 |
|
27/07/2026 |
714 |
687.0 |
08:29:46 |
LSE |
606229695963674688 |
|
27/07/2026 |
217 |
687.5 |
08:47:43 |
LSE |
606229695963990926 |
|
27/07/2026 |
1031 |
687.5 |
08:47:43 |
LSE |
606229695963990925 |
|
27/07/2026 |
571 |
687.5 |
08:54:29 |
LSE |
606229695964105727 |
|
27/07/2026 |
223 |
685.5 |
09:02:59 |
LSE |
606229695964280570 |
|
27/07/2026 |
347 |
685.5 |
09:02:59 |
LSE |
606229695964280569 |
|
27/07/2026 |
627 |
686.0 |
09:21:58 |
LSE |
592155943394597976 |
|
27/07/2026 |
986 |
686.0 |
09:21:58 |
LSE |
592155943394597975 |
|
27/07/2026 |
42 |
686.0 |
09:30:38 |
LSE |
592155943394790629 |
|
27/07/2026 |
778 |
686.0 |
09:31:15 |
LSE |
592155943394804710 |
|
27/07/2026 |
1342 |
686.5 |
09:47:25 |
LSE |
606229695965179861 |
|
27/07/2026 |
569 |
686.5 |
09:53:48 |
LSE |
592155943395216644 |
|
27/07/2026 |
9 |
686.5 |
09:59:12 |
LSE |
592155943395348670 |
|
27/07/2026 |
562 |
686.5 |
09:59:14 |
LSE |
592155943395349336 |
|
27/07/2026 |
382 |
688.0 |
10:14:34 |
LSE |
592155943395745118 |
|
27/07/2026 |
902 |
688.0 |
10:14:34 |
LSE |
606229695965790016 |
|
27/07/2026 |
1275 |
687.5 |
10:40:20 |
LSE |
592155943396386293 |
|
27/07/2026 |
712 |
687.5 |
10:40:20 |
LSE |
606229695966407187 |
|
27/07/2026 |
66 |
688.0 |
11:05:11 |
LSE |
606229695966950917 |
|
27/07/2026 |
91 |
688.0 |
11:05:11 |
LSE |
606229695966950915 |
|
27/07/2026 |
184 |
688.0 |
11:05:11 |
LSE |
606229695966950916 |
|
27/07/2026 |
353 |
687.5 |
11:09:05 |
LSE |
606229695967033778 |
|
27/07/2026 |
10 |
687.0 |
11:10:16 |
LSE |
606229695967060536 |
|
27/07/2026 |
10 |
687.0 |
11:10:16 |
LSE |
606229695967060537 |
|
27/07/2026 |
26 |
687.0 |
11:10:16 |
LSE |
592155943397061477 |
|
27/07/2026 |
321 |
687.0 |
11:10:16 |
LSE |
606229695967060538 |
|
27/07/2026 |
341 |
687.0 |
11:10:16 |
LSE |
606229695967060540 |
|
27/07/2026 |
342 |
687.0 |
11:10:16 |
LSE |
606229695967060539 |
|
27/07/2026 |
822 |
687.0 |
11:10:16 |
LSE |
592155943397061478 |
|
27/07/2026 |
48 |
687.0 |
11:24:14 |
LSE |
606229695967348395 |
|
27/07/2026 |
6 |
687.5 |
11:32:33 |
LSE |
606229695967529968 |
|
27/07/2026 |
372 |
687.5 |
11:32:33 |
LSE |
606229695967529969 |
|
27/07/2026 |
6 |
687.0 |
11:37:57 |
LSE |
592155943397639704 |
|
27/07/2026 |
6 |
687.5 |
11:42:42 |
LSE |
592155943397715582 |
|
27/07/2026 |
17 |
688.5 |
11:53:50 |
LSE |
592155943397901623 |
|
27/07/2026 |
62 |
688.5 |
11:53:50 |
LSE |
592155943397901629 |
|
27/07/2026 |
140 |
688.5 |
11:53:50 |
LSE |
606229695967871785 |
|
27/07/2026 |
183 |
688.5 |
11:53:50 |
LSE |
606229695967871786 |
|
27/07/2026 |
1 |
688.5 |
11:53:50 |
LSE |
606229695967871788 |
|
27/07/2026 |
49 |
688.5 |
11:53:50 |
LSE |
606229695967871789 |
|
27/07/2026 |
191 |
688.5 |
11:53:50 |
LSE |
592155943397901612 |
|
27/07/2026 |
103 |
688.5 |
11:53:50 |
LSE |
592155943397901619 |
|
27/07/2026 |
2109 |
688.0 |
11:54:29 |
LSE |
606229695967880309 |
|
27/07/2026 |
377 |
688.5 |
12:18:56 |
LSE |
592155943398317180 |
|
27/07/2026 |
141 |
688.0 |
12:20:47 |
LSE |
592155943398347728 |
|
27/07/2026 |
1 |
688.5 |
12:26:04 |
LSE |
592155943398432542 |
|
27/07/2026 |
8 |
688.5 |
12:26:04 |
LSE |
592155943398432543 |
|
27/07/2026 |
664 |
688.5 |
12:26:04 |
LSE |
592155943398432544 |
|
27/07/2026 |
376 |
688.5 |
12:38:41 |
LSE |
606229695968616190 |
|
27/07/2026 |
1521 |
688.5 |
12:38:41 |
LSE |
606229695968616191 |
|
27/07/2026 |
577 |
688.5 |
12:38:41 |
LSE |
592155943398677108 |
|
27/07/2026 |
5 |
688.0 |
12:55:42 |
LSE |
592155943399087830 |
|
27/07/2026 |
6 |
688.0 |
12:57:40 |
LSE |
592155943399133671 |
|
27/07/2026 |
6 |
688.0 |
12:57:40 |
LSE |
592155943399133672 |
|
27/07/2026 |
33 |
688.0 |
12:57:43 |
LSE |
606229695969060116 |
|
27/07/2026 |
343 |
688.0 |
12:57:43 |
LSE |
606229695969060114 |
|
27/07/2026 |
376 |
688.0 |
12:57:43 |
LSE |
592155943399135509 |
|
27/07/2026 |
376 |
688.0 |
12:57:43 |
LSE |
592155943399135510 |
|
27/07/2026 |
553 |
688.0 |
12:57:43 |
LSE |
592155943399135508 |
|
27/07/2026 |
398 |
687.5 |
13:11:09 |
LSE |
606229695969379087 |
|
27/07/2026 |
124 |
687.0 |
13:14:54 |
LSE |
606229695969476422 |
|
27/07/2026 |
17 |
687.5 |
13:20:37 |
LSE |
606229695969618727 |
|
27/07/2026 |
17 |
687.5 |
13:20:37 |
LSE |
606229695969618728 |
|
27/07/2026 |
355 |
687.5 |
13:20:37 |
LSE |
606229695969618729 |
|
27/07/2026 |
393 |
688.0 |
13:35:58 |
LSE |
606229695969974950 |
|
27/07/2026 |
2 |
688.0 |
13:39:21 |
LSE |
592155943400165555 |
|
27/07/2026 |
126 |
688.0 |
13:39:21 |
LSE |
592155943400165556 |
|
27/07/2026 |
249 |
688.0 |
13:39:21 |
LSE |
592155943400165557 |
|
27/07/2026 |
347 |
687.0 |
13:42:48 |
LSE |
606229695970136310 |
|
27/07/2026 |
99 |
687.0 |
13:42:48 |
LSE |
606229695970136343 |
|
27/07/2026 |
389 |
687.0 |
13:42:48 |
LSE |
592155943400249385 |
|
27/07/2026 |
389 |
687.0 |
13:42:48 |
LSE |
592155943400249386 |
|
27/07/2026 |
389 |
687.0 |
13:42:48 |
LSE |
606229695970136344 |
|
27/07/2026 |
389 |
687.0 |
13:42:48 |
LSE |
606229695970136345 |
|
27/07/2026 |
4 |
687.0 |
13:43:07 |
LSE |
592155943400258578 |
|
27/07/2026 |
64 |
687.0 |
13:43:07 |
LSE |
592155943400258579 |
|
27/07/2026 |
306 |
687.0 |
13:43:07 |
LSE |
592155943400258580 |
|
27/07/2026 |
6 |
687.0 |
14:00:09 |
LSE |
592155943400731560 |
|
27/07/2026 |
8 |
687.0 |
14:00:09 |
LSE |
592155943400731559 |
|
27/07/2026 |
9 |
687.0 |
14:00:09 |
LSE |
592155943400731563 |
|
27/07/2026 |
134 |
687.0 |
14:00:30 |
LSE |
592155943400742903 |
|
27/07/2026 |
242 |
687.5 |
14:00:31 |
LSE |
592155943400743810 |
|
27/07/2026 |
477 |
687.0 |
14:02:04 |
LSE |
606229695970664936 |
|
27/07/2026 |
920 |
687.0 |
14:02:04 |
LSE |
606229695970664937 |
|
27/07/2026 |
72 |
687.0 |
14:06:58 |
LSE |
592155943400922987 |
|
27/07/2026 |
340 |
688.0 |
14:26:14 |
LSE |
606229695971266244 |
|
27/07/2026 |
1567 |
688.0 |
14:26:14 |
LSE |
606229695971266245 |
|
27/07/2026 |
58 |
688.0 |
14:26:14 |
LSE |
592155943401414494 |
|
27/07/2026 |
486 |
688.0 |
14:26:14 |
LSE |
592155943401414495 |
|
27/07/2026 |
82 |
687.5 |
14:29:23 |
LSE |
606229695971366719 |
|
27/07/2026 |
487 |
687.5 |
14:29:23 |
LSE |
606229695971366720 |
|
27/07/2026 |
367 |
686.5 |
14:33:55 |
LSE |
606229695971605143 |
|
27/07/2026 |
568 |
686.5 |
14:33:55 |
LSE |
592155943401761379 |
|
27/07/2026 |
397 |
686.0 |
14:37:37 |
LSE |
592155943401948404 |
|
27/07/2026 |
573 |
686.0 |
14:37:37 |
LSE |
592155943401948403 |
|
27/07/2026 |
787 |
685.5 |
14:42:43 |
LSE |
592155943402175283 |
|
27/07/2026 |
396 |
685.0 |
14:46:32 |
LSE |
606229695972153743 |
|
27/07/2026 |
569 |
684.5 |
14:46:35 |
LSE |
606229695972156834 |
|
27/07/2026 |
395 |
685.0 |
14:54:40 |
LSE |
592155943402628169 |
|
27/07/2026 |
395 |
685.0 |
14:54:40 |
LSE |
606229695972448807 |
|
27/07/2026 |
566 |
685.0 |
14:54:40 |
LSE |
592155943402628168 |
|
27/07/2026 |
709 |
685.0 |
14:57:07 |
LSE |
606229695972541329 |
|
27/07/2026 |
187 |
684.5 |
15:04:58 |
LSE |
592155943403057909 |
|
27/07/2026 |
163 |
684.5 |
15:05:33 |
LSE |
592155943403081200 |
|
27/07/2026 |
350 |
684.5 |
15:05:33 |
LSE |
592155943403081202 |
|
27/07/2026 |
350 |
684.5 |
15:05:33 |
LSE |
606229695972889218 |
|
27/07/2026 |
617 |
684.5 |
15:05:33 |
LSE |
592155943403081201 |
|
27/07/2026 |
345 |
683.0 |
15:10:12 |
LSE |
606229695973068905 |
|
27/07/2026 |
569 |
683.0 |
15:10:12 |
LSE |
606229695973068904 |
|
27/07/2026 |
571 |
683.5 |
15:12:31 |
LSE |
606229695973163445 |
|
27/07/2026 |
572 |
683.0 |
15:15:49 |
LSE |
592155943403500502 |
|
27/07/2026 |
334 |
684.5 |
15:29:17 |
LSE |
606229695973808740 |
|
27/07/2026 |
570 |
684.5 |
15:29:17 |
LSE |
592155943404023093 |
|
27/07/2026 |
1166 |
684.5 |
15:29:17 |
LSE |
606229695973808741 |
|
27/07/2026 |
34 |
684.5 |
15:29:21 |
LSE |
592155943404025667 |
|
27/07/2026 |
36 |
684.5 |
15:29:21 |
LSE |
592155943404025665 |
|
27/07/2026 |
37 |
684.5 |
15:29:21 |
LSE |
592155943404025666 |
|
27/07/2026 |
110 |
684.5 |
15:29:42 |
LSE |
592155943404039010 |
|
27/07/2026 |
256 |
684.5 |
15:29:42 |
LSE |
592155943404039009 |
|
27/07/2026 |
294 |
684.5 |
15:30:04 |
LSE |
592155943404056816 |
|
27/07/2026 |
334 |
685.0 |
15:41:20 |
LSE |
592155943404563956 |
|
27/07/2026 |
1655 |
685.0 |
15:41:20 |
LSE |
606229695974337290 |
|
27/07/2026 |
113 |
685.0 |
15:41:20 |
LSE |
606229695974337294 |
|
27/07/2026 |
37 |
686.0 |
15:52:15 |
LSE |
592155943405051013 |
|
27/07/2026 |
382 |
686.0 |
15:52:15 |
LSE |
592155943405051011 |
|
27/07/2026 |
1739 |
686.0 |
15:52:15 |
LSE |
592155943405051012 |
|
27/07/2026 |
20 |
687.5 |
16:01:36 |
LSE |
592155943405494145 |
|
27/07/2026 |
27 |
687.5 |
16:01:36 |
LSE |
592155943405494146 |
|
27/07/2026 |
303 |
687.5 |
16:01:36 |
LSE |
592155943405494147 |
|
27/07/2026 |
358 |
687.5 |
16:02:47 |
LSE |
592155943405548159 |
|
27/07/2026 |
468 |
688.0 |
16:03:56 |
LSE |
606229695975348057 |
|
27/07/2026 |
1963 |
688.0 |
16:03:56 |
LSE |
606229695975348058 |
|
27/07/2026 |
30 |
687.0 |
16:08:52 |
LSE |
592155943405849841 |
|
27/07/2026 |
335 |
687.0 |
16:08:52 |
LSE |
592155943405849843 |
|
27/07/2026 |
365 |
687.0 |
16:08:52 |
LSE |
592155943405849842 |
|
27/07/2026 |
565 |
687.0 |
16:08:52 |
LSE |
606229695975589002 |
|
27/07/2026 |
372 |
686.5 |
16:17:29 |
LSE |
592155943406322577 |
|
27/07/2026 |
1 |
686.5 |
16:18:39 |
LSE |
592155943406392390 |
|
27/07/2026 |
350 |
686.5 |
16:18:39 |
LSE |
592155943406392391 |
|
27/07/2026 |
1 |
686.0 |
16:18:53 |
LSE |
606229695976128850 |
|
27/07/2026 |
1 |
686.0 |
16:18:54 |
LSE |
606229695976130387 |
|
27/07/2026 |
132 |
686.5 |
16:19:54 |
LSE |
592155943406469742 |
|
27/07/2026 |
273 |
687.0 |
16:20:38 |
LSE |
592155943406521871 |
|
27/07/2026 |
116 |
687.0 |
16:20:38 |
LSE |
592155943406521872 |
|
27/07/2026 |
257 |
687.0 |
16:20:38 |
LSE |
606229695976240727 |
|
27/07/2026 |
395 |
687.0 |
16:21:38 |
LSE |
592155943406580728 |
|
27/07/2026 |
81 |
687.0 |
16:22:35 |
LSE |
592155943406635487 |
|
27/07/2026 |
180 |
687.0 |
16:22:35 |
LSE |
592155943406635488 |
|
27/07/2026 |
86 |
687.0 |
16:22:36 |
LSE |
592155943406636411 |
|
27/07/2026 |
826 |
686.5 |
16:23:29 |
LSE |
592155943406687531 |
|
27/07/2026 |
870 |
686.5 |
16:23:29 |
LSE |
592155943406687532 |
|
27/07/2026 |
81 |
686.5 |
16:23:29 |
LSE |
606229695976401351 |
|
27/07/2026 |
155 |
686.5 |
16:23:31 |
LSE |
606229695976402218 |
|
27/07/2026 |
211 |
687.5 |
16:29:47 |
LSE |
606229695976790504 |
|
27/07/2026 |
9 |
687.5 |
16:29:58 |
LSE |
592155943407119160 |
|
27/07/2026 |
286 |
687.5 |
16:29:58 |
LSE |
606229695976825437 |
|
27/07/2026 |
295 |
687.5 |
16:29:58 |
LSE |
592155943407119161 |
|
28/07/2026 |
1042 |
688.5 |
08:01:35 |
LSE |
592156268820540146 |
|
28/07/2026 |
675 |
692.5 |
08:23:40 |
LSE |
592156268821247462 |
|
28/07/2026 |
675 |
692.5 |
08:24:23 |
LSE |
592156268821267560 |
|
28/07/2026 |
1758 |
692.0 |
08:24:43 |
LSE |
592156268821276833 |
|
28/07/2026 |
238 |
692.0 |
08:24:43 |
LSE |
606230049858211072 |
|
28/07/2026 |
529 |
690.5 |
08:43:37 |
LSE |
606230049858893079 |
|
28/07/2026 |
471 |
690.5 |
08:59:17 |
LSE |
592156268822473065 |
|
28/07/2026 |
689 |
690.5 |
08:59:17 |
LSE |
606230049859365326 |
|
28/07/2026 |
1363 |
691.0 |
09:20:34 |
LSE |
592156268823112473 |
|
28/07/2026 |
106 |
691.0 |
09:20:34 |
LSE |
606230049859985430 |
|
28/07/2026 |
603 |
691.0 |
09:20:34 |
LSE |
606230049859985431 |
|
28/07/2026 |
347 |
691.0 |
09:36:47 |
LSE |
606230049860438929 |
|
28/07/2026 |
512 |
691.0 |
09:36:47 |
LSE |
592156268823579455 |
|
28/07/2026 |
398 |
691.5 |
09:43:27 |
LSE |
592156268823778168 |
|
28/07/2026 |
325 |
692.5 |
09:57:47 |
LSE |
606230049861035227 |
|
28/07/2026 |
1116 |
692.5 |
09:57:47 |
LSE |
606230049861035228 |
|
28/07/2026 |
2 |
694.5 |
10:29:52 |
LSE |
592156268825221809 |
|
28/07/2026 |
348 |
694.5 |
10:29:52 |
LSE |
592156268825221840 |
|
28/07/2026 |
327 |
694.5 |
10:30:03 |
LSE |
592156268825227547 |
|
28/07/2026 |
685 |
694.5 |
10:30:03 |
LSE |
606230049862026974 |
|
28/07/2026 |
1018 |
694.5 |
10:44:21 |
LSE |
592156268825669919 |
|
28/07/2026 |
402 |
694.5 |
10:44:50 |
LSE |
606230049862467148 |
|
28/07/2026 |
343 |
694.0 |
10:44:50 |
LSE |
592156268825685037 |
|
28/07/2026 |
343 |
694.0 |
10:44:50 |
LSE |
606230049862467151 |
|
28/07/2026 |
403 |
694.0 |
10:44:50 |
LSE |
606230049862467150 |
|
28/07/2026 |
1209 |
694.0 |
10:44:50 |
LSE |
592156268825685036 |
|
28/07/2026 |
531 |
692.5 |
11:05:10 |
LSE |
606230049863054660 |
|
28/07/2026 |
530 |
692.0 |
11:08:53 |
LSE |
592156268826411064 |
|
28/07/2026 |
340 |
693.0 |
11:23:51 |
LSE |
592156268826857689 |
|
28/07/2026 |
531 |
693.0 |
11:23:51 |
LSE |
606230049863594690 |
|
28/07/2026 |
532 |
692.0 |
11:27:07 |
LSE |
606230049863696680 |
|
28/07/2026 |
530 |
692.0 |
11:34:26 |
LSE |
606230049863930607 |
|
28/07/2026 |
62 |
692.0 |
11:40:36 |
LSE |
606230049864125152 |
|
28/07/2026 |
467 |
692.0 |
11:40:36 |
LSE |
606230049864125153 |
|
28/07/2026 |
1169 |
695.0 |
12:15:15 |
LSE |
592156268828485944 |
|
28/07/2026 |
380 |
694.5 |
12:25:00 |
LSE |
606230049865471322 |
|
28/07/2026 |
380 |
694.5 |
12:25:00 |
LSE |
606230049865471323 |
|
28/07/2026 |
380 |
694.5 |
12:25:00 |
LSE |
606230049865471324 |
|
28/07/2026 |
1406 |
694.5 |
12:25:00 |
LSE |
592156268828797465 |
|
28/07/2026 |
3 |
693.5 |
13:01:40 |
LSE |
592156268829973637 |
|
28/07/2026 |
343 |
693.5 |
13:02:02 |
LSE |
592156268829986879 |
|
28/07/2026 |
639 |
693.5 |
13:02:02 |
LSE |
592156268829986877 |
|
28/07/2026 |
900 |
693.5 |
13:02:02 |
LSE |
592156268829986878 |
|
28/07/2026 |
245 |
693.5 |
13:02:02 |
LSE |
592156268829986884 |
|
28/07/2026 |
165 |
693.5 |
13:02:02 |
LSE |
592156268829986893 |
|
28/07/2026 |
98 |
693.5 |
13:02:28 |
LSE |
606230049866640900 |
|
28/07/2026 |
192 |
693.5 |
13:02:28 |
LSE |
606230049866640901 |
|
28/07/2026 |
236 |
693.5 |
13:02:28 |
LSE |
606230049866640902 |
|
28/07/2026 |
181 |
693.5 |
13:02:28 |
LSE |
592156268830005961 |
|
28/07/2026 |
716 |
693.5 |
13:02:35 |
LSE |
606230049866643902 |
|
28/07/2026 |
821 |
694.5 |
13:26:06 |
LSE |
592156268830804307 |
|
28/07/2026 |
531 |
694.0 |
13:31:17 |
LSE |
606230049867553191 |
|
28/07/2026 |
795 |
693.0 |
13:39:08 |
LSE |
592156268831192431 |
|
28/07/2026 |
532 |
693.0 |
13:42:59 |
LSE |
606230049867886106 |
|
28/07/2026 |
529 |
692.5 |
13:47:35 |
LSE |
592156268831433696 |
|
28/07/2026 |
362 |
695.0 |
14:00:25 |
LSE |
592156268831756790 |
|
28/07/2026 |
251 |
696.0 |
14:15:41 |
LSE |
592156268832327052 |
|
28/07/2026 |
870 |
696.0 |
14:15:41 |
LSE |
592156268832327051 |
|
28/07/2026 |
151 |
695.5 |
14:15:41 |
LSE |
606230049868879079 |
|
28/07/2026 |
391 |
695.0 |
14:20:02 |
LSE |
606230049869047812 |
|
28/07/2026 |
1414 |
695.0 |
14:20:02 |
LSE |
592156268832499400 |
|
28/07/2026 |
253 |
695.0 |
14:20:11 |
LSE |
606230049869053827 |
|
28/07/2026 |
385 |
695.0 |
14:20:11 |
LSE |
606230049869053828 |
|
28/07/2026 |
1712 |
696.5 |
14:36:03 |
LSE |
606230049869784784 |
|
28/07/2026 |
37 |
696.0 |
14:44:54 |
LSE |
606230049870269560 |
|
28/07/2026 |
186 |
696.0 |
14:44:54 |
LSE |
606230049870269557 |
|
28/07/2026 |
354 |
696.0 |
14:44:54 |
LSE |
606230049870269559 |
|
28/07/2026 |
1457 |
696.0 |
14:44:54 |
LSE |
606230049870269558 |
|
28/07/2026 |
4 |
696.0 |
14:47:55 |
LSE |
606230049870410037 |
|
28/07/2026 |
531 |
696.0 |
14:47:55 |
LSE |
592156268833895330 |
|
28/07/2026 |
1286 |
698.0 |
15:00:15 |
LSE |
592156268834493813 |
|
28/07/2026 |
447 |
699.5 |
15:09:53 |
LSE |
592156268834959132 |
|
28/07/2026 |
448 |
699.5 |
15:09:53 |
LSE |
606230049871452962 |
|
28/07/2026 |
448 |
699.5 |
15:09:53 |
LSE |
606230049871452963 |
|
28/07/2026 |
1356 |
699.5 |
15:09:53 |
LSE |
592156268834959133 |
|
28/07/2026 |
326 |
699.5 |
15:09:53 |
LSE |
606230049871452969 |
|
28/07/2026 |
41 |
698.0 |
15:14:39 |
LSE |
592156268835213219 |
|
28/07/2026 |
318 |
698.0 |
15:14:39 |
LSE |
592156268835213220 |
|
28/07/2026 |
534 |
698.0 |
15:14:39 |
LSE |
606230049871703333 |
|
28/07/2026 |
116 |
697.5 |
15:20:33 |
LSE |
606230049872000455 |
|
28/07/2026 |
232 |
697.5 |
15:20:33 |
LSE |
606230049872000454 |
|
28/07/2026 |
348 |
697.5 |
15:20:33 |
LSE |
592156268835517915 |
|
28/07/2026 |
348 |
697.5 |
15:20:33 |
LSE |
606230049872000453 |
|
28/07/2026 |
527 |
697.5 |
15:20:33 |
LSE |
606230049872000452 |
|
28/07/2026 |
343 |
697.5 |
15:30:43 |
LSE |
592156268835931230 |
|
28/07/2026 |
343 |
697.5 |
15:30:43 |
LSE |
606230049872403047 |
|
28/07/2026 |
1011 |
697.5 |
15:30:43 |
LSE |
606230049872403046 |
|
28/07/2026 |
532 |
697.0 |
15:32:49 |
LSE |
592156268836016124 |
|
28/07/2026 |
1 |
698.0 |
15:38:39 |
LSE |
592156268836254273 |
|
28/07/2026 |
300 |
698.0 |
15:38:39 |
LSE |
592156268836254272 |
|
28/07/2026 |
985 |
698.0 |
15:38:39 |
LSE |
592156268836254274 |
|
28/07/2026 |
710 |
698.0 |
15:42:54 |
LSE |
606230049872876549 |
|
28/07/2026 |
535 |
698.0 |
15:45:35 |
LSE |
606230049872977097 |
|
28/07/2026 |
650 |
698.5 |
15:49:15 |
LSE |
606230049873141299 |
|
28/07/2026 |
1 |
699.5 |
15:57:20 |
LSE |
606230049873513393 |
|
28/07/2026 |
377 |
699.5 |
15:57:20 |
LSE |
606230049873513394 |
|
28/07/2026 |
1531 |
699.5 |
15:57:20 |
LSE |
592156268837073944 |
|
28/07/2026 |
533 |
699.0 |
15:58:30 |
LSE |
606230049873570276 |
|
28/07/2026 |
1344 |
698.0 |
16:03:41 |
LSE |
606230049873846049 |
|
28/07/2026 |
362 |
698.0 |
16:09:49 |
LSE |
592156268837759733 |
|
28/07/2026 |
362 |
698.0 |
16:09:49 |
LSE |
592156268837759735 |
|
28/07/2026 |
362 |
698.0 |
16:09:49 |
LSE |
606230049874181006 |
|
28/07/2026 |
721 |
698.0 |
16:09:49 |
LSE |
606230049874181007 |
|
28/07/2026 |
41 |
699.0 |
16:11:37 |
LSE |
592156268837878835 |
|
28/07/2026 |
485 |
699.0 |
16:11:37 |
LSE |
592156268837878836 |
|
28/07/2026 |
20 |
697.5 |
16:13:51 |
LSE |
606230049874425460 |
|
28/07/2026 |
135 |
699.0 |
16:19:10 |
LSE |
606230049874749612 |
|
28/07/2026 |
86 |
699.0 |
16:19:30 |
LSE |
606230049874771079 |
|
28/07/2026 |
398 |
699.0 |
16:19:30 |
LSE |
592156268838368919 |
|
28/07/2026 |
1145 |
699.0 |
16:19:30 |
LSE |
606230049874771078 |
|
28/07/2026 |
223 |
699.0 |
16:19:30 |
LSE |
606230049874771085 |
|
28/07/2026 |
350 |
698.0 |
16:21:39 |
LSE |
606230049874922051 |
|
28/07/2026 |
537 |
698.0 |
16:21:39 |
LSE |
592156268838523008 |
|
28/07/2026 |
336 |
697.0 |
16:23:51 |
LSE |
606230049875059200 |
|
28/07/2026 |
20 |
697.0 |
16:24:54 |
LSE |
606230049875131862 |
|
28/07/2026 |
254 |
697.0 |
16:24:54 |
LSE |
606230049875131863 |
|
28/07/2026 |
275 |
697.0 |
16:24:54 |
LSE |
606230049875131864 |
|
28/07/2026 |
356 |
697.0 |
16:24:54 |
LSE |
592156268838738207 |
|
28/07/2026 |
202 |
699.0 |
16:29:51 |
LSE |
606230049875445000 |
|
28/07/2026 |
300 |
699.0 |
16:29:51 |
LSE |
606230049875445001 |
|
28/07/2026 |
610 |
699.0 |
16:29:51 |
LSE |
592156268839056232 |
|
29/07/2026 |
1610 |
696.0 |
08:05:21 |
LSE |
606230403811199309 |
|
29/07/2026 |
377 |
697.5 |
08:15:28 |
LSE |
592156622715169661 |
|
29/07/2026 |
536 |
697.5 |
08:15:30 |
LSE |
592156622715170814 |
|
29/07/2026 |
50 |
695.5 |
08:19:54 |
LSE |
592156622715291974 |
|
29/07/2026 |
406 |
695.5 |
08:19:54 |
LSE |
592156622715291975 |
|
29/07/2026 |
332 |
699.0 |
08:33:01 |
LSE |
592156622715628174 |
|
29/07/2026 |
1046 |
699.0 |
08:33:01 |
LSE |
606230403811969071 |
|
29/07/2026 |
376 |
698.5 |
08:59:01 |
LSE |
606230403812544219 |
|
29/07/2026 |
376 |
698.5 |
08:59:01 |
LSE |
606230403812544220 |
|
29/07/2026 |
950 |
698.5 |
08:59:01 |
LSE |
592156622716228084 |
|
29/07/2026 |
482 |
698.0 |
09:00:31 |
LSE |
606230403812583997 |
|
29/07/2026 |
3 |
697.0 |
09:08:42 |
LSE |
592156622716444079 |
|
29/07/2026 |
382 |
697.0 |
09:12:06 |
LSE |
606230403812844219 |
|
29/07/2026 |
452 |
697.0 |
09:12:06 |
LSE |
592156622716536314 |
|
29/07/2026 |
456 |
696.0 |
09:14:26 |
LSE |
606230403812914626 |
|
29/07/2026 |
211 |
696.0 |
09:23:38 |
LSE |
606230403813151417 |
|
29/07/2026 |
382 |
696.0 |
09:23:38 |
LSE |
606230403813151418 |
|
29/07/2026 |
1132 |
696.5 |
09:37:18 |
LSE |
592156622717185695 |
|
29/07/2026 |
370 |
696.5 |
09:46:13 |
LSE |
592156622717369730 |
|
29/07/2026 |
486 |
696.5 |
09:46:13 |
LSE |
592156622717369731 |
|
29/07/2026 |
32 |
696.5 |
09:53:45 |
LSE |
592156622717534890 |
|
29/07/2026 |
90 |
697.0 |
09:59:23 |
LSE |
592156622717652145 |
|
29/07/2026 |
222 |
697.0 |
09:59:23 |
LSE |
606230403813917117 |
|
29/07/2026 |
238 |
697.0 |
09:59:23 |
LSE |
592156622717652146 |
|
29/07/2026 |
320 |
697.0 |
09:59:23 |
LSE |
606230403813917116 |
|
29/07/2026 |
297 |
696.5 |
10:07:33 |
LSE |
606230403814102682 |
|
29/07/2026 |
494 |
696.5 |
10:07:33 |
LSE |
606230403814102683 |
|
29/07/2026 |
457 |
695.5 |
10:14:01 |
LSE |
592156622717989695 |
|
29/07/2026 |
144 |
695.0 |
10:29:23 |
LSE |
606230403814550816 |
|
29/07/2026 |
907 |
695.0 |
10:29:23 |
LSE |
606230403814550817 |
|
29/07/2026 |
372 |
694.5 |
10:39:09 |
LSE |
606230403814759114 |
|
29/07/2026 |
455 |
694.5 |
10:39:09 |
LSE |
606230403814759115 |
|
29/07/2026 |
63 |
695.0 |
10:56:38 |
LSE |
592156622718965123 |
|
29/07/2026 |
349 |
696.0 |
11:06:26 |
LSE |
606230403815378407 |
|
29/07/2026 |
377 |
696.0 |
11:06:26 |
LSE |
592156622719185566 |
|
29/07/2026 |
1130 |
696.0 |
11:06:26 |
LSE |
592156622719185564 |
|
29/07/2026 |
392 |
698.0 |
11:27:26 |
LSE |
606230403815770006 |
|
29/07/2026 |
346 |
699.5 |
11:29:11 |
LSE |
606230403815800183 |
|
29/07/2026 |
348 |
699.5 |
11:39:47 |
LSE |
592156622719839185 |
|
29/07/2026 |
475 |
699.5 |
11:39:47 |
LSE |
606230403815997569 |
|
29/07/2026 |
755 |
699.5 |
11:39:47 |
LSE |
606230403815997568 |
|
29/07/2026 |
1146 |
700.0 |
11:55:02 |
LSE |
606230403816314629 |
|
29/07/2026 |
994 |
700.0 |
12:05:15 |
LSE |
606230403816528191 |
|
29/07/2026 |
29 |
701.0 |
12:27:57 |
LSE |
592156622720837598 |
|
29/07/2026 |
313 |
701.0 |
12:27:57 |
LSE |
592156622720837599 |
|
29/07/2026 |
350 |
701.0 |
12:32:07 |
LSE |
606230403817023902 |
|
29/07/2026 |
342 |
700.0 |
12:34:25 |
LSE |
606230403817062874 |
|
29/07/2026 |
342 |
700.0 |
12:34:25 |
LSE |
606230403817062875 |
|
29/07/2026 |
984 |
700.0 |
12:34:25 |
LSE |
606230403817062873 |
|
29/07/2026 |
369 |
700.0 |
12:58:28 |
LSE |
592156622721451558 |
|
29/07/2026 |
1604 |
700.0 |
12:58:28 |
LSE |
592156622721451557 |
|
29/07/2026 |
341 |
699.5 |
13:07:46 |
LSE |
592156622721653525 |
|
29/07/2026 |
458 |
699.5 |
13:07:46 |
LSE |
592156622721653523 |
|
29/07/2026 |
454 |
698.5 |
13:14:38 |
LSE |
592156622721788286 |
|
29/07/2026 |
348 |
697.0 |
13:16:37 |
LSE |
592156622721851734 |
|
29/07/2026 |
357 |
697.5 |
13:16:37 |
LSE |
592156622721851658 |
|
29/07/2026 |
112 |
697.0 |
13:17:07 |
LSE |
592156622721872883 |
|
29/07/2026 |
1 |
699.5 |
13:33:18 |
LSE |
606230403818310937 |
|
29/07/2026 |
7 |
699.5 |
13:33:18 |
LSE |
606230403818310939 |
|
29/07/2026 |
368 |
699.5 |
13:33:18 |
LSE |
606230403818310938 |
|
29/07/2026 |
3 |
699.5 |
13:36:02 |
LSE |
592156622722336744 |
|
29/07/2026 |
36 |
699.5 |
13:36:02 |
LSE |
606230403818374166 |
|
29/07/2026 |
290 |
699.5 |
13:36:02 |
LSE |
606230403818374165 |
|
29/07/2026 |
1 |
699.5 |
13:39:21 |
LSE |
606230403818440781 |
|
29/07/2026 |
372 |
699.5 |
13:39:21 |
LSE |
592156622722406629 |
|
29/07/2026 |
1305 |
699.0 |
13:42:52 |
LSE |
606230403818510058 |
|
29/07/2026 |
336 |
699.0 |
13:42:52 |
LSE |
592156622722479285 |
|
29/07/2026 |
371 |
699.0 |
13:43:01 |
LSE |
606230403818512594 |
|
29/07/2026 |
368 |
698.5 |
13:55:41 |
LSE |
592156622722764173 |
|
29/07/2026 |
741 |
698.5 |
13:55:41 |
LSE |
606230403818781823 |
|
29/07/2026 |
456 |
698.0 |
14:00:45 |
LSE |
592156622722889642 |
|
29/07/2026 |
88 |
699.0 |
14:18:10 |
LSE |
592156622723321607 |
|
29/07/2026 |
254 |
699.0 |
14:18:10 |
LSE |
592156622723321606 |
|
29/07/2026 |
359 |
699.5 |
14:21:32 |
LSE |
592156622723404681 |
|
29/07/2026 |
76 |
699.5 |
14:24:36 |
LSE |
606230403819476173 |
|
29/07/2026 |
286 |
699.5 |
14:24:36 |
LSE |
606230403819476172 |
|
29/07/2026 |
356 |
699.5 |
14:27:03 |
LSE |
592156622723558532 |
|
29/07/2026 |
1669 |
699.0 |
14:27:33 |
LSE |
592156622723577372 |
|
29/07/2026 |
50 |
699.0 |
14:27:33 |
LSE |
592156622723577376 |
|
29/07/2026 |
367 |
698.5 |
14:35:20 |
LSE |
592156622723906117 |
|
29/07/2026 |
367 |
698.5 |
14:35:20 |
LSE |
606230403819887814 |
|
29/07/2026 |
457 |
698.5 |
14:35:20 |
LSE |
592156622723906115 |
|
29/07/2026 |
454 |
698.0 |
14:35:55 |
LSE |
606230403819912935 |
|
29/07/2026 |
37 |
698.0 |
14:42:14 |
LSE |
606230403820175486 |
|
29/07/2026 |
313 |
698.0 |
14:42:14 |
LSE |
606230403820175487 |
|
29/07/2026 |
350 |
698.0 |
14:42:14 |
LSE |
606230403820175485 |
|
29/07/2026 |
457 |
698.0 |
14:42:14 |
LSE |
592156622724200059 |
|
29/07/2026 |
330 |
698.0 |
14:47:13 |
LSE |
592156622724381976 |
|
29/07/2026 |
330 |
698.0 |
14:47:13 |
LSE |
592156622724381977 |
|
29/07/2026 |
457 |
698.0 |
14:47:13 |
LSE |
606230403820353710 |
|
29/07/2026 |
344 |
698.0 |
14:50:14 |
LSE |
606230403820455592 |
|
29/07/2026 |
456 |
698.0 |
14:50:14 |
LSE |
606230403820455591 |
|
29/07/2026 |
458 |
698.0 |
14:52:10 |
LSE |
606230403820527561 |
|
29/07/2026 |
691 |
699.0 |
14:56:38 |
LSE |
606230403820689132 |
|
29/07/2026 |
1091 |
699.5 |
15:01:26 |
LSE |
606230403820875939 |
|
29/07/2026 |
80 |
700.0 |
15:08:40 |
LSE |
606230403821132997 |
|
29/07/2026 |
269 |
700.0 |
15:08:40 |
LSE |
606230403821132998 |
|
29/07/2026 |
349 |
700.0 |
15:08:40 |
LSE |
592156622725177705 |
|
29/07/2026 |
349 |
700.0 |
15:08:40 |
LSE |
606230403821132996 |
|
29/07/2026 |
362 |
700.0 |
15:10:05 |
LSE |
606230403821185309 |
|
29/07/2026 |
33 |
700.0 |
15:10:05 |
LSE |
606230403821185312 |
|
29/07/2026 |
457 |
699.5 |
15:10:12 |
LSE |
606230403821189435 |
|
29/07/2026 |
459 |
698.5 |
15:12:27 |
LSE |
606230403821278480 |
|
29/07/2026 |
363 |
698.0 |
15:16:41 |
LSE |
592156622725519229 |
|
29/07/2026 |
378 |
697.5 |
15:19:54 |
LSE |
606230403821597274 |
|
29/07/2026 |
598 |
697.5 |
15:19:54 |
LSE |
606230403821597273 |
|
29/07/2026 |
709 |
697.5 |
15:23:55 |
LSE |
592156622725780055 |
|
29/07/2026 |
24 |
697.0 |
15:38:50 |
LSE |
606230403822181789 |
|
29/07/2026 |
326 |
697.0 |
15:39:31 |
LSE |
606230403822202239 |
|
29/07/2026 |
350 |
697.0 |
15:39:31 |
LSE |
606230403822202240 |
|
29/07/2026 |
468 |
697.0 |
15:39:31 |
LSE |
606230403822202243 |
|
29/07/2026 |
1426 |
697.0 |
15:39:31 |
LSE |
606230403822202242 |
|
29/07/2026 |
404 |
697.0 |
15:39:31 |
LSE |
592156622726277597 |
|
29/07/2026 |
51 |
695.5 |
15:44:01 |
LSE |
592156622726438429 |
|
29/07/2026 |
150 |
695.5 |
15:44:01 |
LSE |
592156622726438430 |
|
29/07/2026 |
251 |
695.5 |
15:44:01 |
LSE |
592156622726438428 |
|
29/07/2026 |
381 |
695.5 |
15:44:01 |
LSE |
592156622726438431 |
|
29/07/2026 |
334 |
697.0 |
15:53:00 |
LSE |
592156622726751758 |
|
29/07/2026 |
362 |
697.0 |
15:55:39 |
LSE |
606230403822753712 |
|
29/07/2026 |
362 |
696.5 |
15:56:58 |
LSE |
606230403822799068 |
|
29/07/2026 |
1438 |
696.5 |
15:56:58 |
LSE |
606230403822799066 |
|
29/07/2026 |
337 |
696.5 |
15:57:02 |
LSE |
606230403822801154 |
|
29/07/2026 |
28 |
697.0 |
16:01:10 |
LSE |
606230403822969742 |
|
29/07/2026 |
349 |
698.0 |
16:05:14 |
LSE |
606230403823124783 |
|
29/07/2026 |
349 |
697.5 |
16:06:06 |
LSE |
592156622727269308 |
|
29/07/2026 |
1383 |
697.5 |
16:06:06 |
LSE |
592156622727269307 |
|
29/07/2026 |
368 |
699.0 |
16:13:13 |
LSE |
592156622727579206 |
|
29/07/2026 |
354 |
699.0 |
16:15:02 |
LSE |
592156622727668100 |
|
29/07/2026 |
380 |
699.0 |
16:16:00 |
LSE |
606230403823599547 |
|
29/07/2026 |
1 |
699.0 |
16:17:20 |
LSE |
606230403823663675 |
|
29/07/2026 |
381 |
699.0 |
16:17:20 |
LSE |
606230403823663676 |
|
29/07/2026 |
359 |
699.0 |
16:18:31 |
LSE |
606230403823718708 |
|
29/07/2026 |
1145 |
698.5 |
16:19:27 |
LSE |
592156622727893625 |
|
29/07/2026 |
596 |
698.5 |
16:19:27 |
LSE |
592156622727893630 |
|
29/07/2026 |
959 |
698.0 |
16:22:14 |
LSE |
606230403823940418 |
|
29/07/2026 |
372 |
698.0 |
16:26:33 |
LSE |
606230403824228804 |
|
29/07/2026 |
628 |
698.0 |
16:26:33 |
LSE |
592156622728366726 |
|
29/07/2026 |
1305 |
698.0 |
16:26:33 |
LSE |
592156622728366725 |
|
30/07/2026 |
1724 |
704.0 |
08:07:37 |
LSE |
592157005079117131 |
|
30/07/2026 |
372 |
702.5 |
08:15:24 |
LSE |
592157005079338649 |
|
30/07/2026 |
638 |
702.5 |
08:15:24 |
LSE |
606230757647343051 |
|
30/07/2026 |
356 |
701.0 |
08:30:03 |
LSE |
606230757647731681 |
|
30/07/2026 |
1025 |
701.0 |
08:30:03 |
LSE |
606230757647731680 |
|
30/07/2026 |
338 |
698.5 |
08:52:00 |
LSE |
606230757648300867 |
|
30/07/2026 |
1203 |
698.5 |
08:52:00 |
LSE |
606230757648300866 |
|
30/07/2026 |
268 |
698.5 |
08:52:00 |
LSE |
606230757648300870 |
|
30/07/2026 |
10 |
701.0 |
09:20:26 |
LSE |
592157005080975459 |
|
30/07/2026 |
226 |
701.5 |
09:21:32 |
LSE |
606230757648924781 |
|
30/07/2026 |
1107 |
701.5 |
09:21:32 |
LSE |
606230757648924782 |
|
30/07/2026 |
1088 |
704.0 |
09:26:51 |
LSE |
592157005081121210 |
|
30/07/2026 |
107 |
704.0 |
09:26:51 |
LSE |
592157005081121371 |
|
30/07/2026 |
899 |
704.0 |
09:26:51 |
LSE |
592157005081121374 |
|
30/07/2026 |
618 |
702.0 |
09:42:45 |
LSE |
606230757649396929 |
|
30/07/2026 |
463 |
701.5 |
10:05:51 |
LSE |
606230757649885543 |
|
30/07/2026 |
382 |
701.5 |
10:05:58 |
LSE |
606230757649888201 |
|
30/07/2026 |
15 |
701.5 |
10:06:08 |
LSE |
606230757649891523 |
|
30/07/2026 |
15 |
701.5 |
10:07:05 |
LSE |
606230757649913602 |
|
30/07/2026 |
15 |
701.5 |
10:08:08 |
LSE |
606230757649938071 |
|
30/07/2026 |
23 |
701.5 |
10:09:30 |
LSE |
606230757649967924 |
|
30/07/2026 |
87 |
701.5 |
10:30:13 |
LSE |
606230757650433607 |
|
30/07/2026 |
123 |
701.5 |
10:30:13 |
LSE |
606230757650433605 |
|
30/07/2026 |
160 |
701.5 |
10:30:13 |
LSE |
606230757650433606 |
|
30/07/2026 |
370 |
701.5 |
10:30:13 |
LSE |
592157005082593695 |
|
30/07/2026 |
370 |
701.5 |
10:30:13 |
LSE |
592157005082593696 |
|
30/07/2026 |
370 |
701.5 |
10:30:13 |
LSE |
606230757650433604 |
|
30/07/2026 |
422 |
701.5 |
10:30:13 |
LSE |
606230757650433602 |
|
30/07/2026 |
647 |
701.5 |
10:30:13 |
LSE |
606230757650433601 |
|
30/07/2026 |
449 |
700.5 |
10:57:20 |
LSE |
592157005083255871 |
|
30/07/2026 |
2 |
700.5 |
10:58:45 |
LSE |
592157005083292754 |
|
30/07/2026 |
2 |
700.5 |
10:58:45 |
LSE |
592157005083292755 |
|
30/07/2026 |
8 |
700.5 |
10:58:45 |
LSE |
592157005083292756 |
|
30/07/2026 |
164 |
700.5 |
10:58:45 |
LSE |
592157005083292753 |
|
30/07/2026 |
165 |
700.5 |
10:58:45 |
LSE |
592157005083292752 |
|
30/07/2026 |
1059 |
700.5 |
10:58:45 |
LSE |
592157005083292757 |
|
30/07/2026 |
166 |
699.0 |
11:12:01 |
LSE |
592157005083633606 |
|
30/07/2026 |
185 |
699.0 |
11:14:28 |
LSE |
592157005083698591 |
|
30/07/2026 |
51 |
699.5 |
11:29:17 |
LSE |
592157005084068683 |
|
30/07/2026 |
1549 |
699.5 |
11:29:17 |
LSE |
592157005084068684 |
|
30/07/2026 |
333 |
700.5 |
11:55:09 |
LSE |
592157005084735550 |
|
30/07/2026 |
333 |
700.5 |
11:55:09 |
LSE |
592157005084735551 |
|
30/07/2026 |
1072 |
700.5 |
11:55:09 |
LSE |
592157005084735549 |
|
30/07/2026 |
875 |
701.0 |
12:00:15 |
LSE |
592157005084877991 |
|
30/07/2026 |
206 |
701.0 |
12:28:27 |
LSE |
592157005085619172 |
|
30/07/2026 |
346 |
701.0 |
12:28:27 |
LSE |
592157005085619171 |
|
30/07/2026 |
1112 |
701.0 |
12:28:27 |
LSE |
592157005085619170 |
|
30/07/2026 |
1429 |
702.5 |
12:57:46 |
LSE |
606230757653946641 |
|
30/07/2026 |
40 |
702.5 |
12:57:46 |
LSE |
606230757653946643 |
|
30/07/2026 |
110 |
702.5 |
12:57:46 |
LSE |
606230757653946642 |
|
30/07/2026 |
141 |
702.5 |
12:57:46 |
LSE |
606230757653946649 |
|
30/07/2026 |
66 |
703.5 |
13:12:58 |
LSE |
606230757654301512 |
|
30/07/2026 |
35 |
703.5 |
13:12:58 |
LSE |
606230757654301517 |
|
30/07/2026 |
2052 |
705.5 |
13:25:57 |
LSE |
592157005086984263 |
|
30/07/2026 |
616 |
704.0 |
13:33:21 |
LSE |
606230757654777226 |
|
30/07/2026 |
325 |
703.0 |
13:44:26 |
LSE |
592157005087492345 |
|
30/07/2026 |
618 |
703.0 |
13:44:26 |
LSE |
592157005087492344 |
|
30/07/2026 |
65 |
703.5 |
14:03:39 |
LSE |
592157005088099577 |
|
30/07/2026 |
134 |
703.5 |
14:03:39 |
LSE |
606230757655663405 |
|
30/07/2026 |
96 |
703.5 |
14:03:39 |
LSE |
606230757655663407 |
|
30/07/2026 |
120 |
703.5 |
14:03:39 |
LSE |
606230757655663408 |
|
30/07/2026 |
1395 |
703.5 |
14:03:39 |
LSE |
606230757655663409 |
|
30/07/2026 |
616 |
704.5 |
14:11:03 |
LSE |
592157005088390666 |
|
30/07/2026 |
1173 |
706.0 |
14:31:18 |
LSE |
592157005089303647 |
|
30/07/2026 |
1363 |
706.0 |
14:31:18 |
LSE |
606230757656827177 |
|
30/07/2026 |
344 |
703.0 |
14:36:52 |
LSE |
592157005089665364 |
|
30/07/2026 |
613 |
703.0 |
14:36:52 |
LSE |
606230757657178599 |
|
30/07/2026 |
129 |
703.0 |
14:44:34 |
LSE |
592157005090103370 |
|
30/07/2026 |
208 |
703.0 |
14:44:34 |
LSE |
592157005090103369 |
|
30/07/2026 |
337 |
703.0 |
14:44:34 |
LSE |
592157005090103368 |
|
30/07/2026 |
337 |
703.0 |
14:44:34 |
LSE |
606230757657603436 |
|
30/07/2026 |
617 |
703.0 |
14:44:34 |
LSE |
592157005090103367 |
|
30/07/2026 |
385 |
704.5 |
14:54:57 |
LSE |
592157005090654775 |
|
30/07/2026 |
1336 |
704.5 |
14:54:57 |
LSE |
606230757658141076 |
|
30/07/2026 |
59 |
704.5 |
14:54:57 |
LSE |
606230757658141080 |
|
30/07/2026 |
198 |
704.5 |
14:54:57 |
LSE |
606230757658141081 |
|
30/07/2026 |
11 |
703.5 |
14:58:10 |
LSE |
592157005090826638 |
|
30/07/2026 |
54 |
703.5 |
14:58:10 |
LSE |
592157005090826637 |
|
30/07/2026 |
614 |
703.5 |
14:58:10 |
LSE |
592157005090826639 |
|
30/07/2026 |
347 |
702.5 |
15:04:03 |
LSE |
592157005091192912 |
|
30/07/2026 |
347 |
702.5 |
15:04:03 |
LSE |
606230757658660528 |
|
30/07/2026 |
618 |
702.5 |
15:04:03 |
LSE |
606230757658660527 |
|
30/07/2026 |
615 |
703.0 |
15:07:33 |
LSE |
606230757658843230 |
|
30/07/2026 |
358 |
703.5 |
15:12:19 |
LSE |
592157005091625325 |
|
30/07/2026 |
658 |
703.5 |
15:12:19 |
LSE |
592157005091625326 |
|
30/07/2026 |
387 |
702.5 |
15:19:31 |
LSE |
592157005091985345 |
|
30/07/2026 |
620 |
702.5 |
15:19:31 |
LSE |
606230757659434274 |
|
30/07/2026 |
81 |
701.5 |
15:24:16 |
LSE |
592157005092208014 |
|
30/07/2026 |
81 |
701.5 |
15:24:16 |
LSE |
592157005092208015 |
|
30/07/2026 |
176 |
701.5 |
15:24:16 |
LSE |
592157005092208016 |
|
30/07/2026 |
800 |
701.5 |
15:24:16 |
LSE |
592157005092208017 |
|
30/07/2026 |
370 |
700.5 |
15:34:41 |
LSE |
606230757660119535 |
|
30/07/2026 |
370 |
700.5 |
15:34:41 |
LSE |
606230757660119536 |
|
30/07/2026 |
1098 |
700.5 |
15:34:41 |
LSE |
606230757660119534 |
|
30/07/2026 |
117 |
700.0 |
15:40:31 |
LSE |
606230757660391073 |
|
30/07/2026 |
388 |
700.0 |
15:42:30 |
LSE |
592157005093056453 |
|
30/07/2026 |
388 |
700.0 |
15:42:30 |
LSE |
606230757660477889 |
|
30/07/2026 |
701 |
700.0 |
15:42:30 |
LSE |
606230757660477888 |
|
30/07/2026 |
348 |
700.0 |
15:48:01 |
LSE |
606230757660718380 |
|
30/07/2026 |
348 |
700.0 |
15:48:01 |
LSE |
606230757660718381 |
|
30/07/2026 |
387 |
699.5 |
15:52:37 |
LSE |
606230757660941844 |
|
30/07/2026 |
387 |
699.5 |
15:52:37 |
LSE |
606230757660941845 |
|
30/07/2026 |
615 |
699.5 |
15:52:37 |
LSE |
592157005093531612 |
|
30/07/2026 |
389 |
699.0 |
16:00:28 |
LSE |
606230757661335536 |
|
30/07/2026 |
389 |
699.0 |
16:00:28 |
LSE |
606230757661335540 |
|
30/07/2026 |
1389 |
699.0 |
16:00:28 |
LSE |
606230757661335538 |
|
30/07/2026 |
5 |
699.0 |
16:02:08 |
LSE |
592157005094017249 |
|
30/07/2026 |
61 |
699.0 |
16:02:08 |
LSE |
592157005094017248 |
|
30/07/2026 |
553 |
699.0 |
16:02:08 |
LSE |
592157005094017250 |
|
30/07/2026 |
452 |
699.5 |
16:10:37 |
LSE |
606230757661841482 |
|
30/07/2026 |
450 |
699.5 |
16:10:41 |
LSE |
592157005094462567 |
|
30/07/2026 |
13 |
699.5 |
16:11:37 |
LSE |
606230757661891125 |
|
30/07/2026 |
130 |
699.5 |
16:11:37 |
LSE |
606230757661891124 |
|
30/07/2026 |
309 |
699.5 |
16:11:37 |
LSE |
606230757661891126 |
|
30/07/2026 |
18 |
699.0 |
16:13:47 |
LSE |
592157005094619452 |
|
30/07/2026 |
19 |
699.0 |
16:13:47 |
LSE |
606230757661999144 |
|
30/07/2026 |
315 |
699.0 |
16:13:47 |
LSE |
606230757661999145 |
|
30/07/2026 |
316 |
699.0 |
16:13:47 |
LSE |
592157005094619453 |
|
30/07/2026 |
2105 |
699.0 |
16:13:47 |
LSE |
606230757661999142 |
|
30/07/2026 |
60 |
699.0 |
16:13:47 |
LSE |
592157005094619462 |
|
30/07/2026 |
60 |
699.0 |
16:13:47 |
LSE |
592157005094619463 |
|
30/07/2026 |
82 |
699.0 |
16:13:47 |
LSE |
592157005094619465 |
|
30/07/2026 |
168 |
701.0 |
16:22:11 |
LSE |
606230757662500662 |
|
30/07/2026 |
355 |
701.0 |
16:22:11 |
LSE |
606230757662500663 |
|
30/07/2026 |
1817 |
701.0 |
16:22:11 |
LSE |
606230757662500661 |
|
30/07/2026 |
283 |
700.0 |
16:23:29 |
LSE |
606230757662581058 |
|
30/07/2026 |
333 |
700.0 |
16:26:02 |
LSE |
606230757662766265 |
|
30/07/2026 |
540 |
700.0 |
16:26:02 |
LSE |
592157005095408849 |
|
30/07/2026 |
916 |
700.0 |
16:26:02 |
LSE |
606230757662766266 |
|
31/07/2026 |
1410 |
709.0 |
08:15:11 |
LSE |
592157330505543656 |
|
31/07/2026 |
1253 |
709.0 |
08:15:11 |
LSE |
606231111542889397 |
|
31/07/2026 |
246 |
708.5 |
08:15:25 |
LSE |
592157330505550924 |
|
31/07/2026 |
1091 |
708.5 |
08:15:25 |
LSE |
592157330505550957 |
|
31/07/2026 |
332 |
711.0 |
09:02:40 |
LSE |
606231111543982141 |
|
31/07/2026 |
332 |
710.5 |
09:03:33 |
LSE |
592157330506696729 |
|
31/07/2026 |
332 |
710.5 |
09:03:33 |
LSE |
606231111543999854 |
|
31/07/2026 |
332 |
710.5 |
09:03:33 |
LSE |
606231111543999856 |
|
31/07/2026 |
569 |
710.5 |
09:03:33 |
LSE |
592157330506696728 |
|
31/07/2026 |
569 |
709.5 |
09:07:39 |
LSE |
606231111544085751 |
|
31/07/2026 |
366 |
708.5 |
09:33:05 |
LSE |
592157330507423860 |
|
31/07/2026 |
1215 |
708.5 |
09:33:05 |
LSE |
606231111544700477 |
|
31/07/2026 |
568 |
708.0 |
09:37:26 |
LSE |
606231111544797216 |
|
31/07/2026 |
6 |
707.5 |
09:45:48 |
LSE |
592157330507718277 |
|
31/07/2026 |
6 |
707.5 |
09:45:48 |
LSE |
592157330507718278 |
|
31/07/2026 |
557 |
707.5 |
09:45:48 |
LSE |
592157330507718279 |
|
31/07/2026 |
3 |
708.0 |
10:05:45 |
LSE |
606231111545375159 |
|
31/07/2026 |
3 |
708.0 |
10:05:45 |
LSE |
606231111545375160 |
|
31/07/2026 |
17 |
708.0 |
10:05:45 |
LSE |
606231111545375162 |
|
31/07/2026 |
319 |
708.0 |
10:05:45 |
LSE |
606231111545375165 |
|
31/07/2026 |
743 |
708.0 |
10:05:45 |
LSE |
606231111545375166 |
|
31/07/2026 |
300 |
709.0 |
10:17:34 |
LSE |
606231111545585103 |
|
31/07/2026 |
605 |
709.0 |
10:17:34 |
LSE |
606231111545585102 |
|
31/07/2026 |
570 |
709.5 |
10:21:37 |
LSE |
606231111545651468 |
|
31/07/2026 |
114 |
707.5 |
10:33:31 |
LSE |
592157330508634750 |
|
31/07/2026 |
455 |
707.5 |
10:33:31 |
LSE |
592157330508634751 |
|
31/07/2026 |
54 |
707.5 |
10:44:10 |
LSE |
592157330508844167 |
|
31/07/2026 |
3 |
707.5 |
10:46:11 |
LSE |
592157330508880709 |
|
31/07/2026 |
4 |
707.5 |
10:46:11 |
LSE |
592157330508880712 |
|
31/07/2026 |
757 |
707.5 |
10:46:11 |
LSE |
592157330508880713 |
|
31/07/2026 |
3 |
707.5 |
10:53:57 |
LSE |
606231111546226965 |
|
31/07/2026 |
3 |
707.5 |
10:53:57 |
LSE |
606231111546226966 |
|
31/07/2026 |
703 |
707.5 |
10:53:57 |
LSE |
606231111546226967 |
|
31/07/2026 |
56 |
708.5 |
11:34:02 |
LSE |
606231111546911806 |
|
31/07/2026 |
256 |
708.5 |
11:34:02 |
LSE |
606231111546911807 |
|
31/07/2026 |
360 |
708.5 |
11:36:46 |
LSE |
592157330509801376 |
|
31/07/2026 |
360 |
708.5 |
11:36:46 |
LSE |
592157330509801377 |
|
31/07/2026 |
1695 |
708.5 |
11:36:46 |
LSE |
606231111546954034 |
|
31/07/2026 |
144 |
708.5 |
11:36:46 |
LSE |
606231111546954039 |
|
31/07/2026 |
571 |
708.0 |
11:43:36 |
LSE |
606231111547055491 |
|
31/07/2026 |
570 |
707.5 |
11:52:50 |
LSE |
606231111547192180 |
|
31/07/2026 |
368 |
707.0 |
12:05:50 |
LSE |
606231111547445635 |
|
31/07/2026 |
368 |
706.5 |
12:11:41 |
LSE |
592157330510428001 |
|
31/07/2026 |
369 |
706.5 |
12:11:41 |
LSE |
592157330510428000 |
|
31/07/2026 |
568 |
706.5 |
12:11:41 |
LSE |
606231111547546005 |
|
31/07/2026 |
567 |
705.0 |
12:16:02 |
LSE |
606231111547630232 |
|
31/07/2026 |
569 |
704.0 |
12:30:57 |
LSE |
592157330510828667 |
|
31/07/2026 |
1385 |
705.0 |
13:00:56 |
LSE |
606231111548476197 |
|
31/07/2026 |
309 |
705.0 |
13:00:56 |
LSE |
606231111548476198 |
|
31/07/2026 |
174 |
705.0 |
13:00:56 |
LSE |
592157330511411618 |
|
31/07/2026 |
365 |
704.5 |
13:13:12 |
LSE |
592157330511628464 |
|
31/07/2026 |
365 |
704.5 |
13:13:12 |
LSE |
606231111548682066 |
|
31/07/2026 |
571 |
704.5 |
13:13:12 |
LSE |
606231111548682065 |
|
31/07/2026 |
511 |
705.5 |
13:18:29 |
LSE |
606231111548779298 |
|
31/07/2026 |
63 |
705.5 |
13:18:29 |
LSE |
606231111548779299 |
|
31/07/2026 |
569 |
705.5 |
13:28:06 |
LSE |
606231111548955198 |
|
31/07/2026 |
385 |
704.5 |
13:47:28 |
LSE |
606231111549403863 |
|
31/07/2026 |
1170 |
704.5 |
13:47:28 |
LSE |
592157330512382889 |
|
31/07/2026 |
380 |
704.5 |
13:47:28 |
LSE |
592157330512382894 |
|
31/07/2026 |
810 |
704.0 |
13:54:56 |
LSE |
606231111549551300 |
|
31/07/2026 |
1327 |
704.5 |
14:11:31 |
LSE |
592157330512900358 |
|
31/07/2026 |
452 |
704.5 |
14:11:31 |
LSE |
592157330512900362 |
|
31/07/2026 |
388 |
704.5 |
14:30:05 |
LSE |
592157330513378101 |
|
31/07/2026 |
1735 |
704.5 |
14:30:05 |
LSE |
592157330513378100 |
|
31/07/2026 |
565 |
703.0 |
14:32:24 |
LSE |
606231111550469167 |
|
31/07/2026 |
377 |
703.0 |
14:41:29 |
LSE |
606231111550834408 |
|
31/07/2026 |
1350 |
703.5 |
14:44:05 |
LSE |
606231111550931709 |
|
31/07/2026 |
359 |
703.0 |
14:45:22 |
LSE |
592157330514016136 |
|
31/07/2026 |
427 |
703.0 |
14:45:22 |
LSE |
592157330514016135 |
|
31/07/2026 |
4 |
702.5 |
14:50:41 |
LSE |
606231111551179846 |
|
31/07/2026 |
4 |
702.5 |
14:50:41 |
LSE |
606231111551179847 |
|
31/07/2026 |
339 |
702.5 |
14:50:41 |
LSE |
606231111551179845 |
|
31/07/2026 |
218 |
702.5 |
14:50:41 |
LSE |
606231111551179848 |
|
31/07/2026 |
355 |
702.5 |
14:50:41 |
LSE |
592157330514220784 |
|
31/07/2026 |
1 |
702.0 |
14:53:10 |
LSE |
606231111551275234 |
|
31/07/2026 |
3 |
702.0 |
14:55:55 |
LSE |
606231111551376353 |
|
31/07/2026 |
13 |
702.0 |
15:00:26 |
LSE |
606231111551543985 |
|
31/07/2026 |
23 |
702.0 |
15:00:26 |
LSE |
606231111551544060 |
|
31/07/2026 |
445 |
702.5 |
15:02:21 |
LSE |
592157330514670881 |
|
31/07/2026 |
20 |
703.0 |
15:03:04 |
LSE |
592157330514698620 |
|
31/07/2026 |
56 |
703.0 |
15:03:04 |
LSE |
592157330514698622 |
|
31/07/2026 |
68 |
703.0 |
15:03:04 |
LSE |
592157330514698621 |
|
31/07/2026 |
138 |
703.0 |
15:03:04 |
LSE |
606231111551641484 |
|
31/07/2026 |
308 |
703.0 |
15:03:04 |
LSE |
606231111551641483 |
|
31/07/2026 |
302 |
703.0 |
15:03:04 |
LSE |
606231111551641489 |
|
31/07/2026 |
1608 |
702.5 |
15:03:16 |
LSE |
606231111551649293 |
|
31/07/2026 |
373 |
702.0 |
15:09:26 |
LSE |
592157330514953681 |
|
31/07/2026 |
886 |
702.0 |
15:09:26 |
LSE |
606231111551889937 |
|
31/07/2026 |
373 |
701.5 |
15:16:09 |
LSE |
606231111552125829 |
|
31/07/2026 |
373 |
701.5 |
15:16:09 |
LSE |
606231111552125830 |
|
31/07/2026 |
373 |
701.5 |
15:16:09 |
LSE |
606231111552125831 |
|
31/07/2026 |
639 |
701.5 |
15:16:09 |
LSE |
592157330515196535 |
|
31/07/2026 |
5 |
705.0 |
15:32:02 |
LSE |
592157330515822333 |
|
31/07/2026 |
5 |
705.0 |
15:32:02 |
LSE |
592157330515822334 |
|
31/07/2026 |
47 |
705.0 |
15:32:02 |
LSE |
592157330515822332 |
|
31/07/2026 |
1279 |
705.0 |
15:32:02 |
LSE |
592157330515822336 |
|
31/07/2026 |
1478 |
705.0 |
15:32:02 |
LSE |
592157330515822335 |
|
31/07/2026 |
1128 |
704.5 |
15:39:00 |
LSE |
606231111552965887 |
|
31/07/2026 |
7 |
705.5 |
15:52:07 |
LSE |
592157330516574722 |
|
31/07/2026 |
7 |
705.5 |
15:52:07 |
LSE |
592157330516574723 |
|
31/07/2026 |
1478 |
705.5 |
15:52:07 |
LSE |
592157330516574724 |
|
31/07/2026 |
1884 |
705.0 |
15:53:38 |
LSE |
606231111553523016 |
|
31/07/2026 |
611 |
705.0 |
15:53:38 |
LSE |
606231111553523021 |
|
31/07/2026 |
1392 |
706.5 |
16:06:01 |
LSE |
592157330517126029 |
|
31/07/2026 |
1399 |
706.5 |
16:10:15 |
LSE |
592157330517302305 |
|
31/07/2026 |
337 |
706.0 |
16:10:16 |
LSE |
592157330517303176 |
|
31/07/2026 |
337 |
706.0 |
16:10:16 |
LSE |
592157330517303180 |
|
31/07/2026 |
337 |
706.0 |
16:10:16 |
LSE |
592157330517303182 |
|
31/07/2026 |
337 |
706.0 |
16:10:16 |
LSE |
606231111554179758 |
|
31/07/2026 |
337 |
706.0 |
16:10:16 |
LSE |
606231111554179760 |
|
31/07/2026 |
337 |
706.0 |
16:10:16 |
LSE |
606231111554179762 |
|
31/07/2026 |
571 |
706.0 |
16:10:16 |
LSE |
592157330517303174 |
|
31/07/2026 |
566 |
705.0 |
16:16:39 |
LSE |
606231111554506903 |
|
31/07/2026 |
6 |
704.5 |
16:18:44 |
LSE |
606231111554610584 |
|
31/07/2026 |
22 |
704.5 |
16:23:50 |
LSE |
606231111554890429 |
|
31/07/2026 |
78 |
705.5 |
16:24:56 |
LSE |
592157330518100378 |
|
31/07/2026 |
91 |
705.5 |
16:24:56 |
LSE |
592157330518100377 |
|
31/07/2026 |
451 |
705.5 |
16:24:56 |
LSE |
592157330518100376 |
|
31/07/2026 |
539 |
705.5 |
16:24:56 |
LSE |
592157330518100375 |
|
31/07/2026 |
102 |
704.5 |
16:26:39 |
LSE |
592157330518208831 |
|
31/07/2026 |
546 |
704.5 |
16:26:39 |
LSE |
606231111555065276 |
|
31/07/2026 |
280 |
704.5 |
16:26:39 |
LSE |
592157330518208833 |
|
31/07/2026 |
382 |
704.5 |
16:26:39 |
LSE |
606231111555065277 |
|
31/07/2026 |
382 |
704.5 |
16:26:39 |
LSE |
606231111555065280 |
|
31/07/2026 |
390 |
704.5 |
16:26:39 |
LSE |
606231111555065279 |
|
31/07/2026 |
391 |
704.5 |
16:26:39 |
LSE |
606231111555065278 |
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: 3 August 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
- 30 minutes ago International Personal Finance
- 34 minutes ago DFI Retail Group Holdings Limited (Jersey Reg)
- 1 hour ago Alfa Financial Software Holdings
- 1 hour ago Jardine Matheson Holdings Ltd (Singapore Reg)
- 1 hour ago Unilever