RS Group plc
9 November 2026
Transaction in Own Shares
RS Group plc (the "Company") announces that in the week 2 November 2026 to 6 November 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 |
|
02/11/2026 |
35,669 |
795.5000 |
785.0000 |
790.2522 |
LSE |
|
03/11/2026 |
35,646 |
795.5000 |
775.5000 |
787.6309 |
LSE |
|
04/11/2026 |
35,510 |
789.5000 |
773.5000 |
781.8435 |
LSE |
|
05/11/2026 |
36,842 |
816.0000 |
780.0000 |
797.7479 |
LSE |
|
06/11/2026 |
35,533 |
812.5000 |
753.5000 |
769.6248 |
LSE |
Since the commencement of this Programme, the Company has purchased 6,263,440 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 467,786,028 Ordinary Shares in issue, with no shares held in treasury.
Therefore, the total number of voting rights in the Company is 467,786,028.
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 |
|
02/11/2026 |
948 |
790.0 |
08:07:05 |
LSE |
592190611324773878 |
|
02/11/2026 |
138 |
789.5 |
08:07:05 |
LSE |
592190611324773891 |
|
02/11/2026 |
139 |
789.5 |
08:09:16 |
LSE |
592190611324830251 |
|
02/11/2026 |
277 |
788.0 |
08:11:53 |
LSE |
592190611324890704 |
|
02/11/2026 |
232 |
787.5 |
08:13:35 |
LSE |
592190611324924072 |
|
02/11/2026 |
820 |
790.0 |
08:33:19 |
LSE |
592190611325315042 |
|
02/11/2026 |
17 |
790.0 |
08:33:19 |
LSE |
606264392371192740 |
|
02/11/2026 |
389 |
790.0 |
08:34:16 |
LSE |
606264392371213321 |
|
02/11/2026 |
110 |
790.0 |
08:50:29 |
LSE |
592190611325666877 |
|
02/11/2026 |
144 |
790.0 |
08:52:30 |
LSE |
592190611325709389 |
|
02/11/2026 |
254 |
789.5 |
08:57:16 |
LSE |
606264392371671793 |
|
02/11/2026 |
514 |
789.5 |
08:57:16 |
LSE |
606264392371671792 |
|
02/11/2026 |
261 |
788.0 |
09:06:08 |
LSE |
606264392371883547 |
|
02/11/2026 |
228 |
788.0 |
09:15:51 |
LSE |
606264392372078310 |
|
02/11/2026 |
251 |
788.0 |
09:15:51 |
LSE |
606264392372078309 |
|
02/11/2026 |
409 |
789.5 |
09:33:51 |
LSE |
606264392372427281 |
|
02/11/2026 |
536 |
789.5 |
09:33:51 |
LSE |
606264392372427282 |
|
02/11/2026 |
238 |
789.0 |
09:51:14 |
LSE |
606264392372741471 |
|
02/11/2026 |
515 |
789.0 |
09:51:14 |
LSE |
606264392372741470 |
|
02/11/2026 |
514 |
788.5 |
10:00:35 |
LSE |
592190611327057938 |
|
02/11/2026 |
220 |
789.0 |
10:26:56 |
LSE |
592190611327539349 |
|
02/11/2026 |
220 |
788.5 |
10:27:42 |
LSE |
592190611327552118 |
|
02/11/2026 |
220 |
788.5 |
10:27:42 |
LSE |
606264392373392590 |
|
02/11/2026 |
1 |
788.0 |
10:28:46 |
LSE |
606264392373408287 |
|
02/11/2026 |
170 |
788.0 |
10:28:46 |
LSE |
606264392373408289 |
|
02/11/2026 |
1 |
788.0 |
10:29:17 |
LSE |
606264392373417801 |
|
02/11/2026 |
2 |
788.0 |
10:29:50 |
LSE |
606264392373427070 |
|
02/11/2026 |
110 |
788.0 |
10:37:20 |
LSE |
606264392373562580 |
|
02/11/2026 |
2 |
788.0 |
10:39:00 |
LSE |
606264392373595421 |
|
02/11/2026 |
1 |
788.0 |
10:39:24 |
LSE |
606264392373602605 |
|
02/11/2026 |
110 |
788.0 |
10:40:01 |
LSE |
606264392373614135 |
|
02/11/2026 |
1 |
788.0 |
10:40:33 |
LSE |
606264392373624090 |
|
02/11/2026 |
264 |
789.0 |
10:51:46 |
LSE |
606264392373859651 |
|
02/11/2026 |
659 |
789.0 |
10:51:46 |
LSE |
592190611328032345 |
|
02/11/2026 |
246 |
789.0 |
10:51:46 |
LSE |
592190611328032350 |
|
02/11/2026 |
227 |
788.5 |
10:51:46 |
LSE |
606264392373859655 |
|
02/11/2026 |
514 |
788.0 |
11:03:47 |
LSE |
606264392374094506 |
|
02/11/2026 |
1 |
788.0 |
11:29:08 |
LSE |
606264392374598157 |
|
02/11/2026 |
25 |
788.0 |
11:29:08 |
LSE |
606264392374598159 |
|
02/11/2026 |
1 |
788.0 |
11:31:02 |
LSE |
606264392374631906 |
|
02/11/2026 |
1 |
788.0 |
11:40:10 |
LSE |
606264392374805237 |
|
02/11/2026 |
211 |
788.0 |
11:40:40 |
LSE |
606264392374819228 |
|
02/11/2026 |
239 |
788.0 |
11:40:40 |
LSE |
606264392374819227 |
|
02/11/2026 |
239 |
788.0 |
11:45:04 |
LSE |
592190611329095895 |
|
02/11/2026 |
239 |
788.0 |
11:45:04 |
LSE |
592190611329095896 |
|
02/11/2026 |
275 |
788.0 |
11:45:04 |
LSE |
606264392374895773 |
|
02/11/2026 |
48 |
787.5 |
11:45:42 |
LSE |
606264392374910633 |
|
02/11/2026 |
255 |
787.5 |
11:59:59 |
LSE |
592190611329372556 |
|
02/11/2026 |
285 |
787.5 |
11:59:59 |
LSE |
592190611329372555 |
|
02/11/2026 |
467 |
787.5 |
11:59:59 |
LSE |
606264392375166628 |
|
02/11/2026 |
137 |
788.0 |
12:06:36 |
LSE |
592190611329512838 |
|
02/11/2026 |
105 |
788.0 |
12:10:35 |
LSE |
592190611329591296 |
|
02/11/2026 |
248 |
788.0 |
12:16:35 |
LSE |
592190611329712859 |
|
02/11/2026 |
270 |
788.0 |
12:26:33 |
LSE |
592190611329893356 |
|
02/11/2026 |
618 |
788.0 |
12:26:33 |
LSE |
592190611329893355 |
|
02/11/2026 |
255 |
788.0 |
12:32:01 |
LSE |
592190611330001566 |
|
02/11/2026 |
259 |
787.5 |
12:33:42 |
LSE |
592190611330036253 |
|
02/11/2026 |
266 |
787.5 |
12:33:42 |
LSE |
592190611330036249 |
|
02/11/2026 |
278 |
787.5 |
12:33:42 |
LSE |
592190611330036251 |
|
02/11/2026 |
2 |
785.5 |
12:40:52 |
LSE |
592190611330192555 |
|
02/11/2026 |
1 |
785.5 |
12:41:04 |
LSE |
592190611330196131 |
|
02/11/2026 |
84 |
787.5 |
12:45:23 |
LSE |
606264392376076991 |
|
02/11/2026 |
487 |
787.5 |
12:45:23 |
LSE |
606264392376076990 |
|
02/11/2026 |
221 |
787.5 |
12:45:23 |
LSE |
592190611330296607 |
|
02/11/2026 |
243 |
785.0 |
12:56:43 |
LSE |
592190611330512157 |
|
02/11/2026 |
271 |
785.0 |
12:56:43 |
LSE |
592190611330512169 |
|
02/11/2026 |
102 |
786.5 |
13:25:02 |
LSE |
592190611331108726 |
|
02/11/2026 |
120 |
786.5 |
13:25:02 |
LSE |
592190611331108727 |
|
02/11/2026 |
222 |
786.5 |
13:25:02 |
LSE |
606264392376871568 |
|
02/11/2026 |
222 |
786.5 |
13:25:02 |
LSE |
606264392376871569 |
|
02/11/2026 |
224 |
786.5 |
13:25:02 |
LSE |
592190611331108730 |
|
02/11/2026 |
871 |
786.5 |
13:25:02 |
LSE |
592190611331108728 |
|
02/11/2026 |
279 |
791.5 |
13:38:52 |
LSE |
592190611331580181 |
|
02/11/2026 |
346 |
791.5 |
13:38:52 |
LSE |
592190611331580180 |
|
02/11/2026 |
264 |
791.5 |
13:38:52 |
LSE |
606264392377333238 |
|
02/11/2026 |
186 |
790.0 |
13:48:34 |
LSE |
606264392377711972 |
|
02/11/2026 |
330 |
790.0 |
13:48:34 |
LSE |
606264392377711971 |
|
02/11/2026 |
218 |
790.0 |
14:10:11 |
LSE |
606264392378344792 |
|
02/11/2026 |
218 |
789.5 |
14:12:10 |
LSE |
592190611332666488 |
|
02/11/2026 |
218 |
789.5 |
14:12:10 |
LSE |
606264392378402631 |
|
02/11/2026 |
514 |
789.5 |
14:12:10 |
LSE |
606264392378402632 |
|
02/11/2026 |
76 |
788.5 |
14:30:06 |
LSE |
592190611333209425 |
|
02/11/2026 |
99 |
788.5 |
14:30:06 |
LSE |
606264392378935492 |
|
02/11/2026 |
149 |
788.5 |
14:30:06 |
LSE |
592190611333209424 |
|
02/11/2026 |
225 |
788.5 |
14:30:06 |
LSE |
592190611333209426 |
|
02/11/2026 |
225 |
788.5 |
14:30:06 |
LSE |
592190611333209427 |
|
02/11/2026 |
225 |
788.5 |
14:30:06 |
LSE |
606264392378935491 |
|
02/11/2026 |
377 |
788.5 |
14:30:06 |
LSE |
592190611333209423 |
|
02/11/2026 |
126 |
788.5 |
14:30:06 |
LSE |
606264392378935494 |
|
02/11/2026 |
303 |
789.5 |
14:36:12 |
LSE |
606264392379279168 |
|
02/11/2026 |
394 |
789.5 |
14:36:12 |
LSE |
606264392379279169 |
|
02/11/2026 |
242 |
793.5 |
14:51:32 |
LSE |
606264392380012885 |
|
02/11/2026 |
855 |
793.5 |
14:51:32 |
LSE |
606264392380012886 |
|
02/11/2026 |
726 |
793.5 |
14:51:51 |
LSE |
592190611334315363 |
|
02/11/2026 |
232 |
794.0 |
15:00:47 |
LSE |
592190611334764732 |
|
02/11/2026 |
229 |
793.5 |
15:02:33 |
LSE |
592190611334852515 |
|
02/11/2026 |
663 |
793.5 |
15:02:33 |
LSE |
606264392380559836 |
|
02/11/2026 |
185 |
793.5 |
15:02:33 |
LSE |
606264392380559840 |
|
02/11/2026 |
513 |
793.5 |
15:07:54 |
LSE |
592190611335082764 |
|
02/11/2026 |
233 |
794.5 |
15:19:50 |
LSE |
592190611335605700 |
|
02/11/2026 |
233 |
794.5 |
15:19:50 |
LSE |
606264392381303289 |
|
02/11/2026 |
310 |
794.5 |
15:19:50 |
LSE |
592190611335605697 |
|
02/11/2026 |
649 |
794.5 |
15:19:50 |
LSE |
592190611335605699 |
|
02/11/2026 |
246 |
795.5 |
15:31:17 |
LSE |
592190611336111432 |
|
02/11/2026 |
841 |
795.5 |
15:31:17 |
LSE |
592190611336111439 |
|
02/11/2026 |
29 |
795.5 |
15:31:17 |
LSE |
592190611336111448 |
|
02/11/2026 |
374 |
794.5 |
15:56:33 |
LSE |
606264392382889032 |
|
02/11/2026 |
745 |
794.5 |
15:56:33 |
LSE |
592190611337210731 |
|
02/11/2026 |
1043 |
794.5 |
15:56:33 |
LSE |
606264392382889033 |
|
02/11/2026 |
146 |
794.5 |
15:56:33 |
LSE |
592190611337210737 |
|
02/11/2026 |
183 |
794.5 |
15:56:33 |
LSE |
606264392382889038 |
|
02/11/2026 |
260 |
793.5 |
16:05:19 |
LSE |
592190611337624873 |
|
02/11/2026 |
260 |
793.5 |
16:05:19 |
LSE |
606264392383297856 |
|
02/11/2026 |
591 |
793.5 |
16:05:19 |
LSE |
592190611337624874 |
|
02/11/2026 |
233 |
792.5 |
16:12:19 |
LSE |
592190611337988702 |
|
02/11/2026 |
259 |
792.5 |
16:12:19 |
LSE |
606264392383655700 |
|
02/11/2026 |
512 |
792.5 |
16:12:19 |
LSE |
606264392383655699 |
|
02/11/2026 |
1 |
792.5 |
16:12:28 |
LSE |
592190611337997251 |
|
02/11/2026 |
25 |
792.5 |
16:12:44 |
LSE |
592190611338009471 |
|
02/11/2026 |
519 |
791.0 |
16:14:32 |
LSE |
592190611338106293 |
|
02/11/2026 |
515 |
790.5 |
16:18:16 |
LSE |
606264392383988223 |
|
02/11/2026 |
261 |
789.5 |
16:23:02 |
LSE |
606264392384290548 |
|
02/11/2026 |
515 |
789.5 |
16:23:02 |
LSE |
606264392384290547 |
|
02/11/2026 |
46 |
786.0 |
16:24:45 |
LSE |
606264392384400173 |
|
02/11/2026 |
39 |
786.0 |
16:25:57 |
LSE |
606264392384485866 |
|
02/11/2026 |
490 |
786.0 |
16:26:31 |
LSE |
606264392384523502 |
|
03/11/2026 |
218 |
775.5 |
08:05:16 |
LSE |
592190965222874029 |
|
03/11/2026 |
825 |
775.5 |
08:05:16 |
LSE |
606264746255761987 |
|
03/11/2026 |
265 |
780.5 |
08:13:07 |
LSE |
592190965223103627 |
|
03/11/2026 |
628 |
781.0 |
08:13:07 |
LSE |
606264746255989514 |
|
03/11/2026 |
474 |
778.5 |
08:21:32 |
LSE |
606264746256227441 |
|
03/11/2026 |
668 |
779.5 |
08:36:42 |
LSE |
592190965223737342 |
|
03/11/2026 |
413 |
779.5 |
08:36:42 |
LSE |
592190965223737348 |
|
03/11/2026 |
135 |
778.5 |
08:44:21 |
LSE |
592190965223905692 |
|
03/11/2026 |
341 |
778.5 |
08:44:21 |
LSE |
592190965223905693 |
|
03/11/2026 |
243 |
779.0 |
08:53:46 |
LSE |
606264746257010926 |
|
03/11/2026 |
628 |
779.0 |
08:53:46 |
LSE |
606264746257010924 |
|
03/11/2026 |
597 |
783.0 |
09:07:45 |
LSE |
592190965224489639 |
|
03/11/2026 |
32 |
783.0 |
09:07:57 |
LSE |
606264746257354999 |
|
03/11/2026 |
301 |
783.0 |
09:07:57 |
LSE |
606264746257354998 |
|
03/11/2026 |
19 |
783.5 |
09:40:32 |
LSE |
592190965225200506 |
|
03/11/2026 |
132 |
783.5 |
09:40:32 |
LSE |
592190965225200504 |
|
03/11/2026 |
343 |
783.5 |
09:40:32 |
LSE |
592190965225200505 |
|
03/11/2026 |
121 |
783.5 |
09:40:32 |
LSE |
606264746258037115 |
|
03/11/2026 |
241 |
783.5 |
09:40:32 |
LSE |
592190965225200507 |
|
03/11/2026 |
772 |
784.5 |
09:55:14 |
LSE |
592190965225500137 |
|
03/11/2026 |
200 |
784.5 |
09:55:14 |
LSE |
592190965225500140 |
|
03/11/2026 |
42 |
784.5 |
09:55:24 |
LSE |
592190965225503499 |
|
03/11/2026 |
1 |
784.5 |
10:00:01 |
LSE |
592190965225594753 |
|
03/11/2026 |
1 |
784.5 |
10:00:40 |
LSE |
592190965225612969 |
|
03/11/2026 |
786 |
786.5 |
10:08:29 |
LSE |
606264746258601888 |
|
03/11/2026 |
117 |
785.5 |
10:30:34 |
LSE |
592190965226247897 |
|
03/11/2026 |
1 |
785.5 |
10:30:58 |
LSE |
592190965226256305 |
|
03/11/2026 |
65 |
785.5 |
10:31:37 |
LSE |
592190965226268615 |
|
03/11/2026 |
1 |
785.5 |
10:31:57 |
LSE |
592190965226275071 |
|
03/11/2026 |
71 |
785.5 |
10:38:31 |
LSE |
592190965226404660 |
|
03/11/2026 |
74 |
785.5 |
10:45:03 |
LSE |
592190965226533502 |
|
03/11/2026 |
92 |
785.5 |
10:49:53 |
LSE |
592190965226630122 |
|
03/11/2026 |
159 |
785.5 |
10:49:53 |
LSE |
592190965226630121 |
|
03/11/2026 |
251 |
785.5 |
10:49:53 |
LSE |
592190965226630123 |
|
03/11/2026 |
252 |
785.5 |
10:49:53 |
LSE |
592190965226630124 |
|
03/11/2026 |
271 |
785.5 |
10:49:53 |
LSE |
592190965226630120 |
|
03/11/2026 |
85 |
785.5 |
10:52:21 |
LSE |
592190965226678970 |
|
03/11/2026 |
4 |
785.5 |
11:01:38 |
LSE |
592190965226859595 |
|
03/11/2026 |
27 |
785.5 |
11:02:25 |
LSE |
592190965226877500 |
|
03/11/2026 |
135 |
785.5 |
11:02:29 |
LSE |
592190965226878987 |
|
03/11/2026 |
235 |
785.5 |
11:02:29 |
LSE |
606264746259659028 |
|
03/11/2026 |
235 |
785.5 |
11:02:29 |
LSE |
606264746259659029 |
|
03/11/2026 |
251 |
785.0 |
11:02:49 |
LSE |
606264746259664878 |
|
03/11/2026 |
242 |
786.0 |
11:28:02 |
LSE |
592190965227431310 |
|
03/11/2026 |
240 |
787.5 |
11:51:04 |
LSE |
592190965227897511 |
|
03/11/2026 |
37 |
787.0 |
11:51:04 |
LSE |
606264746260641986 |
|
03/11/2026 |
122 |
787.0 |
11:51:04 |
LSE |
606264746260641983 |
|
03/11/2026 |
264 |
787.0 |
11:51:04 |
LSE |
606264746260641982 |
|
03/11/2026 |
128 |
787.0 |
11:51:04 |
LSE |
606264746260641988 |
|
03/11/2026 |
1 |
787.0 |
11:51:47 |
LSE |
606264746260657725 |
|
03/11/2026 |
237 |
787.0 |
11:52:00 |
LSE |
606264746260661578 |
|
03/11/2026 |
355 |
787.0 |
11:52:00 |
LSE |
606264746260661588 |
|
03/11/2026 |
820 |
787.5 |
12:09:39 |
LSE |
606264746261030852 |
|
03/11/2026 |
576 |
788.0 |
12:25:37 |
LSE |
606264746261370370 |
|
03/11/2026 |
196 |
788.0 |
12:46:20 |
LSE |
592190965229122967 |
|
03/11/2026 |
256 |
788.0 |
12:46:20 |
LSE |
592190965229122971 |
|
03/11/2026 |
277 |
788.0 |
12:46:20 |
LSE |
592190965229122968 |
|
03/11/2026 |
475 |
787.5 |
12:56:48 |
LSE |
606264746262051318 |
|
03/11/2026 |
274 |
788.0 |
13:12:06 |
LSE |
592190965229714076 |
|
03/11/2026 |
521 |
787.5 |
13:12:07 |
LSE |
592190965229714772 |
|
03/11/2026 |
598 |
792.5 |
13:30:11 |
LSE |
606264746262891636 |
|
03/11/2026 |
600 |
792.5 |
13:30:11 |
LSE |
606264746262891643 |
|
03/11/2026 |
641 |
795.5 |
13:46:42 |
LSE |
606264746263658200 |
|
03/11/2026 |
481 |
795.5 |
13:46:42 |
LSE |
592190965231014215 |
|
03/11/2026 |
115 |
794.0 |
13:54:06 |
LSE |
592190965231297523 |
|
03/11/2026 |
358 |
794.0 |
13:54:06 |
LSE |
592190965231297524 |
|
03/11/2026 |
474 |
793.5 |
14:01:55 |
LSE |
606264746264201240 |
|
03/11/2026 |
256 |
792.0 |
14:24:41 |
LSE |
592190965232326298 |
|
03/11/2026 |
256 |
792.0 |
14:24:41 |
LSE |
592190965232326300 |
|
03/11/2026 |
256 |
792.0 |
14:24:41 |
LSE |
592190965232326304 |
|
03/11/2026 |
622 |
792.0 |
14:24:41 |
LSE |
592190965232326302 |
|
03/11/2026 |
255 |
791.5 |
14:31:11 |
LSE |
592190965232635823 |
|
03/11/2026 |
474 |
791.5 |
14:31:11 |
LSE |
592190965232635822 |
|
03/11/2026 |
613 |
791.5 |
14:36:55 |
LSE |
606264746265540285 |
|
03/11/2026 |
475 |
792.5 |
14:42:05 |
LSE |
606264746265768560 |
|
03/11/2026 |
473 |
793.0 |
14:46:21 |
LSE |
592190965233343559 |
|
03/11/2026 |
220 |
791.5 |
14:51:42 |
LSE |
592190965233568999 |
|
03/11/2026 |
248 |
792.0 |
14:54:17 |
LSE |
592190965233679708 |
|
03/11/2026 |
621 |
792.0 |
14:54:17 |
LSE |
606264746266283029 |
|
03/11/2026 |
232 |
792.5 |
15:00:22 |
LSE |
592190965233964413 |
|
03/11/2026 |
232 |
792.5 |
15:00:22 |
LSE |
606264746266562696 |
|
03/11/2026 |
474 |
792.5 |
15:00:22 |
LSE |
592190965233964409 |
|
03/11/2026 |
472 |
791.0 |
15:03:10 |
LSE |
592190965234106705 |
|
03/11/2026 |
476 |
791.5 |
15:06:20 |
LSE |
592190965234247245 |
|
03/11/2026 |
472 |
789.5 |
15:11:08 |
LSE |
606264746267041605 |
|
03/11/2026 |
475 |
789.5 |
15:16:00 |
LSE |
606264746267258581 |
|
03/11/2026 |
195 |
789.5 |
15:29:56 |
LSE |
606264746267787997 |
|
03/11/2026 |
227 |
789.5 |
15:29:56 |
LSE |
592190965235222184 |
|
03/11/2026 |
41 |
789.5 |
15:38:00 |
LSE |
606264746268084292 |
|
03/11/2026 |
50 |
789.5 |
15:38:00 |
LSE |
606264746268084284 |
|
03/11/2026 |
181 |
789.5 |
15:38:00 |
LSE |
606264746268084291 |
|
03/11/2026 |
222 |
789.5 |
15:38:00 |
LSE |
592190965235527279 |
|
03/11/2026 |
222 |
789.5 |
15:38:00 |
LSE |
592190965235527280 |
|
03/11/2026 |
222 |
789.5 |
15:38:00 |
LSE |
592190965235527281 |
|
03/11/2026 |
222 |
789.5 |
15:38:00 |
LSE |
606264746268084285 |
|
03/11/2026 |
222 |
789.5 |
15:38:00 |
LSE |
606264746268084287 |
|
03/11/2026 |
222 |
789.5 |
15:38:00 |
LSE |
606264746268084289 |
|
03/11/2026 |
99 |
789.5 |
15:54:35 |
LSE |
592190965236172971 |
|
03/11/2026 |
143 |
789.5 |
15:54:35 |
LSE |
592190965236172972 |
|
03/11/2026 |
258 |
789.5 |
15:54:35 |
LSE |
592190965236172969 |
|
03/11/2026 |
258 |
789.5 |
15:54:35 |
LSE |
606264746268719405 |
|
03/11/2026 |
765 |
789.5 |
15:54:35 |
LSE |
606264746268719404 |
|
03/11/2026 |
16 |
789.5 |
15:54:58 |
LSE |
592190965236190264 |
|
03/11/2026 |
275 |
789.5 |
15:54:58 |
LSE |
592190965236190265 |
|
03/11/2026 |
81 |
788.5 |
16:00:07 |
LSE |
606264746268932644 |
|
03/11/2026 |
168 |
788.5 |
16:00:07 |
LSE |
606264746268932645 |
|
03/11/2026 |
243 |
788.5 |
16:00:07 |
LSE |
592190965236389325 |
|
03/11/2026 |
243 |
788.5 |
16:00:07 |
LSE |
606264746268932646 |
|
03/11/2026 |
258 |
787.5 |
16:07:48 |
LSE |
592190965236760107 |
|
03/11/2026 |
97 |
787.5 |
16:13:40 |
LSE |
592190965237054063 |
|
03/11/2026 |
200 |
788.5 |
16:24:10 |
LSE |
606264746270181541 |
|
03/11/2026 |
230 |
788.5 |
16:24:10 |
LSE |
592190965237654406 |
|
03/11/2026 |
414 |
788.5 |
16:24:10 |
LSE |
606264746270181613 |
|
03/11/2026 |
612 |
788.5 |
16:24:10 |
LSE |
592190965237654405 |
|
03/11/2026 |
24 |
788.5 |
16:24:23 |
LSE |
592190965237667824 |
|
03/11/2026 |
219 |
788.5 |
16:24:23 |
LSE |
592190965237667826 |
|
03/11/2026 |
337 |
788.5 |
16:24:23 |
LSE |
592190965237667825 |
|
03/11/2026 |
404 |
788.5 |
16:24:23 |
LSE |
592190965237667823 |
|
03/11/2026 |
789 |
788.0 |
16:26:07 |
LSE |
606264746270311420 |
|
03/11/2026 |
774 |
788.0 |
16:26:07 |
LSE |
592190965237786730 |
|
03/11/2026 |
71 |
788.0 |
16:26:07 |
LSE |
606264746270311438 |
|
04/11/2026 |
811 |
787.0 |
08:07:52 |
LSE |
606265100150299313 |
|
04/11/2026 |
220 |
788.0 |
08:20:08 |
LSE |
592191347592734302 |
|
04/11/2026 |
427 |
788.0 |
08:20:08 |
LSE |
606265100150663211 |
|
04/11/2026 |
747 |
788.0 |
08:20:08 |
LSE |
592191347592734301 |
|
04/11/2026 |
471 |
788.5 |
08:26:38 |
LSE |
606265100150824782 |
|
04/11/2026 |
127 |
788.5 |
08:42:30 |
LSE |
592191347593331335 |
|
04/11/2026 |
133 |
788.5 |
08:42:30 |
LSE |
592191347593331336 |
|
04/11/2026 |
471 |
788.5 |
08:42:30 |
LSE |
592191347593331333 |
|
04/11/2026 |
247 |
788.0 |
08:51:15 |
LSE |
606265100151482024 |
|
04/11/2026 |
260 |
787.5 |
08:51:26 |
LSE |
606265100151486940 |
|
04/11/2026 |
371 |
788.5 |
08:59:30 |
LSE |
606265100151705591 |
|
04/11/2026 |
228 |
788.0 |
09:01:45 |
LSE |
592191347593862210 |
|
04/11/2026 |
792 |
789.5 |
09:16:49 |
LSE |
606265100152194092 |
|
04/11/2026 |
116 |
789.5 |
09:16:49 |
LSE |
606265100152194102 |
|
04/11/2026 |
503 |
787.5 |
09:28:00 |
LSE |
606265100152494855 |
|
04/11/2026 |
226 |
785.5 |
09:40:47 |
LSE |
606265100152816756 |
|
04/11/2026 |
469 |
785.0 |
09:40:47 |
LSE |
592191347594936340 |
|
04/11/2026 |
138 |
785.0 |
10:10:11 |
LSE |
592191347595630076 |
|
04/11/2026 |
249 |
785.0 |
10:10:11 |
LSE |
606265100153494623 |
|
04/11/2026 |
806 |
785.0 |
10:10:11 |
LSE |
592191347595630077 |
|
04/11/2026 |
31 |
785.0 |
10:10:11 |
LSE |
592191347595630078 |
|
04/11/2026 |
70 |
785.0 |
10:10:17 |
LSE |
592191347595632210 |
|
04/11/2026 |
123 |
785.5 |
10:32:58 |
LSE |
592191347596172886 |
|
04/11/2026 |
137 |
785.5 |
10:32:58 |
LSE |
592191347596172887 |
|
04/11/2026 |
697 |
785.5 |
10:32:58 |
LSE |
606265100154027240 |
|
04/11/2026 |
1 |
785.5 |
10:32:58 |
LSE |
606265100154027247 |
|
04/11/2026 |
11 |
785.5 |
10:32:58 |
LSE |
606265100154027250 |
|
04/11/2026 |
27 |
785.5 |
10:33:04 |
LSE |
606265100154029459 |
|
04/11/2026 |
81 |
785.0 |
10:56:03 |
LSE |
606265100154533367 |
|
04/11/2026 |
236 |
785.0 |
10:56:03 |
LSE |
606265100154533366 |
|
04/11/2026 |
260 |
785.0 |
10:56:03 |
LSE |
606265100154533365 |
|
04/11/2026 |
154 |
785.0 |
10:56:03 |
LSE |
606265100154533368 |
|
04/11/2026 |
235 |
785.0 |
10:56:03 |
LSE |
606265100154533369 |
|
04/11/2026 |
20 |
785.0 |
11:07:06 |
LSE |
592191347596938695 |
|
04/11/2026 |
451 |
785.0 |
11:07:06 |
LSE |
592191347596938696 |
|
04/11/2026 |
898 |
787.5 |
11:33:38 |
LSE |
606265100155361667 |
|
04/11/2026 |
135 |
787.5 |
11:33:38 |
LSE |
592191347597542634 |
|
04/11/2026 |
230 |
786.5 |
11:52:40 |
LSE |
606265100155845122 |
|
04/11/2026 |
470 |
786.5 |
11:52:40 |
LSE |
606265100155845123 |
|
04/11/2026 |
470 |
786.0 |
12:04:43 |
LSE |
606265100156162235 |
|
04/11/2026 |
471 |
785.0 |
12:15:04 |
LSE |
592191347598674135 |
|
04/11/2026 |
472 |
785.0 |
12:28:40 |
LSE |
606265100156874591 |
|
04/11/2026 |
103 |
783.5 |
12:36:02 |
LSE |
606265100157137333 |
|
04/11/2026 |
366 |
783.5 |
12:36:02 |
LSE |
606265100157137332 |
|
04/11/2026 |
469 |
783.5 |
12:44:38 |
LSE |
606265100157439142 |
|
04/11/2026 |
1 |
782.0 |
12:59:15 |
LSE |
606265100157929811 |
|
04/11/2026 |
258 |
782.0 |
12:59:15 |
LSE |
606265100157929810 |
|
04/11/2026 |
470 |
782.0 |
12:59:15 |
LSE |
606265100157929809 |
|
04/11/2026 |
114 |
782.0 |
13:13:07 |
LSE |
606265100158327292 |
|
04/11/2026 |
228 |
782.0 |
13:13:07 |
LSE |
592191347600612220 |
|
04/11/2026 |
356 |
782.0 |
13:13:07 |
LSE |
606265100158327291 |
|
04/11/2026 |
517 |
787.0 |
13:48:41 |
LSE |
592191347601854831 |
|
04/11/2026 |
630 |
786.5 |
13:48:42 |
LSE |
606265100159524652 |
|
04/11/2026 |
20 |
786.5 |
13:48:42 |
LSE |
606265100159524658 |
|
04/11/2026 |
1 |
786.5 |
13:48:42 |
LSE |
606265100159524839 |
|
04/11/2026 |
58 |
786.5 |
13:48:42 |
LSE |
606265100159524836 |
|
04/11/2026 |
96 |
786.5 |
13:48:42 |
LSE |
606265100159524838 |
|
04/11/2026 |
220 |
786.5 |
13:48:42 |
LSE |
606265100159524837 |
|
04/11/2026 |
316 |
786.5 |
13:48:42 |
LSE |
606265100159524835 |
|
04/11/2026 |
425 |
786.5 |
13:48:42 |
LSE |
606265100159524840 |
|
04/11/2026 |
768 |
786.5 |
13:48:42 |
LSE |
606265100159524848 |
|
04/11/2026 |
50 |
783.5 |
14:09:49 |
LSE |
592191347602686090 |
|
04/11/2026 |
178 |
783.5 |
14:09:49 |
LSE |
592191347602686089 |
|
04/11/2026 |
242 |
783.5 |
14:09:49 |
LSE |
592191347602686091 |
|
04/11/2026 |
470 |
780.0 |
14:20:01 |
LSE |
592191347603079177 |
|
04/11/2026 |
120 |
780.5 |
14:29:20 |
LSE |
592191347603503128 |
|
04/11/2026 |
137 |
780.5 |
14:29:20 |
LSE |
592191347603503129 |
|
04/11/2026 |
479 |
780.5 |
14:29:20 |
LSE |
606265100161094691 |
|
04/11/2026 |
86 |
780.5 |
14:29:20 |
LSE |
606265100161094692 |
|
04/11/2026 |
141 |
780.5 |
14:29:58 |
LSE |
592191347603536815 |
|
04/11/2026 |
473 |
782.0 |
14:32:01 |
LSE |
592191347603730433 |
|
04/11/2026 |
469 |
781.5 |
14:37:53 |
LSE |
592191347604145114 |
|
04/11/2026 |
471 |
780.5 |
14:41:36 |
LSE |
592191347604375227 |
|
04/11/2026 |
253 |
782.5 |
14:48:53 |
LSE |
592191347604804700 |
|
04/11/2026 |
576 |
782.5 |
14:48:53 |
LSE |
606265100162337252 |
|
04/11/2026 |
194 |
782.5 |
14:48:53 |
LSE |
606265100162337263 |
|
04/11/2026 |
619 |
781.5 |
14:55:16 |
LSE |
606265100162710033 |
|
04/11/2026 |
471 |
780.0 |
14:59:05 |
LSE |
606265100162926506 |
|
04/11/2026 |
470 |
778.0 |
15:01:52 |
LSE |
606265100163098096 |
|
04/11/2026 |
468 |
775.5 |
15:06:17 |
LSE |
606265100163368604 |
|
04/11/2026 |
468 |
776.5 |
15:09:04 |
LSE |
606265100163524514 |
|
04/11/2026 |
254 |
774.5 |
15:15:54 |
LSE |
592191347606446248 |
|
04/11/2026 |
470 |
774.5 |
15:15:54 |
LSE |
606265100163891604 |
|
04/11/2026 |
243 |
773.5 |
15:22:26 |
LSE |
592191347606821193 |
|
04/11/2026 |
226 |
775.0 |
15:35:16 |
LSE |
592191347607570967 |
|
04/11/2026 |
955 |
775.0 |
15:35:16 |
LSE |
592191347607570966 |
|
04/11/2026 |
114 |
775.0 |
15:38:13 |
LSE |
606265100165111729 |
|
04/11/2026 |
121 |
775.0 |
15:38:13 |
LSE |
606265100165111727 |
|
04/11/2026 |
208 |
775.0 |
15:38:13 |
LSE |
592191347607744262 |
|
04/11/2026 |
394 |
775.0 |
15:38:13 |
LSE |
592191347607744264 |
|
04/11/2026 |
471 |
774.0 |
15:43:15 |
LSE |
606265100165375609 |
|
04/11/2026 |
680 |
774.0 |
15:52:19 |
LSE |
606265100165923965 |
|
04/11/2026 |
300 |
774.0 |
15:52:19 |
LSE |
592191347608602948 |
|
04/11/2026 |
230 |
775.0 |
16:03:49 |
LSE |
606265100166689935 |
|
04/11/2026 |
230 |
774.5 |
16:05:15 |
LSE |
606265100166792223 |
|
04/11/2026 |
730 |
774.5 |
16:05:15 |
LSE |
606265100166792222 |
|
04/11/2026 |
116 |
774.5 |
16:05:15 |
LSE |
606265100166792228 |
|
04/11/2026 |
264 |
774.5 |
16:05:15 |
LSE |
606265100166792227 |
|
04/11/2026 |
949 |
775.0 |
16:12:03 |
LSE |
592191347610024538 |
|
04/11/2026 |
251 |
775.0 |
16:12:03 |
LSE |
606265100167267197 |
|
04/11/2026 |
473 |
774.0 |
16:15:07 |
LSE |
592191347610254805 |
|
04/11/2026 |
244 |
773.5 |
16:18:37 |
LSE |
606265100167794379 |
|
04/11/2026 |
469 |
773.5 |
16:18:37 |
LSE |
606265100167794378 |
|
04/11/2026 |
239 |
774.5 |
16:23:00 |
LSE |
606265100168199210 |
|
04/11/2026 |
472 |
774.0 |
16:24:14 |
LSE |
592191347611116344 |
|
04/11/2026 |
664 |
774.0 |
16:27:30 |
LSE |
592191347611415015 |
|
05/11/2026 |
933 |
811.5 |
08:04:54 |
LSE |
592191673012392734 |
|
05/11/2026 |
368 |
811.5 |
08:04:54 |
LSE |
592191673012392746 |
|
05/11/2026 |
546 |
803.5 |
08:11:08 |
LSE |
592191673012767167 |
|
05/11/2026 |
337 |
801.5 |
08:12:59 |
LSE |
592191673012831532 |
|
05/11/2026 |
626 |
788.5 |
08:18:35 |
LSE |
592191673013054393 |
|
05/11/2026 |
240 |
787.5 |
08:20:25 |
LSE |
606265454046687991 |
|
05/11/2026 |
628 |
806.0 |
08:28:55 |
LSE |
592191673013461550 |
|
05/11/2026 |
118 |
806.0 |
08:28:55 |
LSE |
606265454047013372 |
|
05/11/2026 |
567 |
807.5 |
08:43:11 |
LSE |
606265454047633910 |
|
05/11/2026 |
405 |
807.5 |
08:43:11 |
LSE |
606265454047633915 |
|
05/11/2026 |
491 |
808.5 |
08:53:13 |
LSE |
606265454048049715 |
|
05/11/2026 |
489 |
808.0 |
08:58:57 |
LSE |
592191673014739905 |
|
05/11/2026 |
488 |
809.5 |
09:05:19 |
LSE |
606265454048535391 |
|
05/11/2026 |
723 |
810.5 |
09:18:56 |
LSE |
592191673015507474 |
|
05/11/2026 |
10 |
810.5 |
09:18:56 |
LSE |
592191673015507482 |
|
05/11/2026 |
490 |
809.5 |
09:31:00 |
LSE |
592191673016004745 |
|
05/11/2026 |
794 |
808.5 |
09:48:19 |
LSE |
606265454050157527 |
|
05/11/2026 |
491 |
807.5 |
10:01:45 |
LSE |
592191673017134972 |
|
05/11/2026 |
717 |
816.0 |
10:23:34 |
LSE |
592191673017857082 |
|
05/11/2026 |
387 |
816.0 |
10:23:34 |
LSE |
606265454051294788 |
|
05/11/2026 |
163 |
815.5 |
10:36:10 |
LSE |
606265454051655063 |
|
05/11/2026 |
373 |
816.0 |
10:39:34 |
LSE |
592191673018319639 |
|
05/11/2026 |
655 |
811.0 |
10:51:02 |
LSE |
606265454052060993 |
|
05/11/2026 |
575 |
810.5 |
11:15:22 |
LSE |
606265454052683705 |
|
05/11/2026 |
172 |
810.5 |
11:15:22 |
LSE |
606265454052683711 |
|
05/11/2026 |
489 |
811.0 |
11:33:11 |
LSE |
606265454053118116 |
|
05/11/2026 |
489 |
803.0 |
11:50:06 |
LSE |
592191673020135167 |
|
05/11/2026 |
500 |
796.5 |
12:06:17 |
LSE |
592191673020574386 |
|
05/11/2026 |
679 |
798.5 |
12:19:45 |
LSE |
592191673020905700 |
|
05/11/2026 |
490 |
800.5 |
12:35:13 |
LSE |
592191673021331509 |
|
05/11/2026 |
491 |
801.0 |
12:44:11 |
LSE |
606265454054915061 |
|
05/11/2026 |
492 |
802.0 |
12:50:03 |
LSE |
592191673021758787 |
|
05/11/2026 |
680 |
803.5 |
13:07:03 |
LSE |
592191673022427288 |
|
05/11/2026 |
233 |
803.5 |
13:07:03 |
LSE |
606265454055739163 |
|
05/11/2026 |
12 |
799.5 |
13:16:58 |
LSE |
606265454056166677 |
|
05/11/2026 |
165 |
802.5 |
13:27:51 |
LSE |
592191673023256774 |
|
05/11/2026 |
62 |
802.5 |
13:28:56 |
LSE |
592191673023294438 |
|
05/11/2026 |
776 |
802.5 |
13:28:56 |
LSE |
592191673023294439 |
|
05/11/2026 |
85 |
803.5 |
13:36:18 |
LSE |
606265454056865787 |
|
05/11/2026 |
251 |
803.5 |
13:42:22 |
LSE |
592191673023813806 |
|
05/11/2026 |
788 |
803.5 |
13:42:22 |
LSE |
606265454057082339 |
|
05/11/2026 |
255 |
802.0 |
13:52:24 |
LSE |
592191673024203097 |
|
05/11/2026 |
489 |
802.0 |
13:52:24 |
LSE |
592191673024203096 |
|
05/11/2026 |
490 |
799.5 |
14:02:50 |
LSE |
592191673024619373 |
|
05/11/2026 |
263 |
799.0 |
14:07:22 |
LSE |
592191673024806414 |
|
05/11/2026 |
522 |
799.5 |
14:16:13 |
LSE |
606265454058426518 |
|
05/11/2026 |
492 |
799.0 |
14:22:16 |
LSE |
606265454058668242 |
|
05/11/2026 |
227 |
798.5 |
14:32:07 |
LSE |
592191673025997856 |
|
05/11/2026 |
227 |
798.5 |
14:32:07 |
LSE |
606265454059206130 |
|
05/11/2026 |
489 |
798.5 |
14:32:07 |
LSE |
592191673025997855 |
|
05/11/2026 |
263 |
797.0 |
14:38:13 |
LSE |
592191673026456652 |
|
05/11/2026 |
552 |
797.0 |
14:38:13 |
LSE |
606265454059657680 |
|
05/11/2026 |
639 |
797.5 |
14:44:04 |
LSE |
592191673026895883 |
|
05/11/2026 |
489 |
795.5 |
14:49:04 |
LSE |
606265454060447910 |
|
05/11/2026 |
492 |
792.0 |
14:51:14 |
LSE |
606265454060600433 |
|
05/11/2026 |
630 |
789.0 |
14:57:40 |
LSE |
606265454061037329 |
|
05/11/2026 |
1 |
789.0 |
14:57:40 |
LSE |
592191673027857813 |
|
05/11/2026 |
521 |
789.5 |
14:59:21 |
LSE |
606265454061173995 |
|
05/11/2026 |
717 |
789.5 |
15:04:40 |
LSE |
606265454061550460 |
|
05/11/2026 |
102 |
789.5 |
15:04:40 |
LSE |
592191673028380512 |
|
05/11/2026 |
493 |
788.5 |
15:09:11 |
LSE |
592191673028685985 |
|
05/11/2026 |
881 |
790.0 |
15:18:07 |
LSE |
592191673029285277 |
|
05/11/2026 |
195 |
790.0 |
15:18:07 |
LSE |
592191673029285283 |
|
05/11/2026 |
441 |
788.0 |
15:25:06 |
LSE |
606265454062887699 |
|
05/11/2026 |
49 |
788.0 |
15:25:42 |
LSE |
606265454062929580 |
|
05/11/2026 |
263 |
787.0 |
15:27:12 |
LSE |
606265454063022969 |
|
05/11/2026 |
515 |
787.0 |
15:32:15 |
LSE |
606265454063341021 |
|
05/11/2026 |
487 |
786.0 |
15:37:41 |
LSE |
606265454063663673 |
|
05/11/2026 |
265 |
786.0 |
15:39:07 |
LSE |
606265454063751748 |
|
05/11/2026 |
238 |
787.0 |
15:45:32 |
LSE |
592191673031001072 |
|
05/11/2026 |
492 |
787.0 |
15:45:32 |
LSE |
592191673031001071 |
|
05/11/2026 |
489 |
786.0 |
15:50:21 |
LSE |
606265454064426250 |
|
05/11/2026 |
898 |
784.5 |
15:58:53 |
LSE |
606265454065020884 |
|
05/11/2026 |
45 |
784.0 |
15:58:53 |
LSE |
606265454065020891 |
|
05/11/2026 |
491 |
781.5 |
16:02:41 |
LSE |
606265454065315512 |
|
05/11/2026 |
247 |
782.0 |
16:04:30 |
LSE |
592191673032332838 |
|
05/11/2026 |
247 |
781.5 |
16:05:36 |
LSE |
606265454065506522 |
|
05/11/2026 |
246 |
782.0 |
16:06:32 |
LSE |
592191673032477816 |
|
05/11/2026 |
202 |
780.5 |
16:09:54 |
LSE |
606265454065809048 |
|
05/11/2026 |
235 |
783.0 |
16:10:46 |
LSE |
592191673032785923 |
|
05/11/2026 |
357 |
782.5 |
16:10:55 |
LSE |
592191673032797659 |
|
05/11/2026 |
224 |
780.5 |
16:16:06 |
LSE |
606265454066334732 |
|
05/11/2026 |
636 |
780.5 |
16:16:06 |
LSE |
606265454066334731 |
|
05/11/2026 |
491 |
783.0 |
16:20:38 |
LSE |
592191673033658208 |
|
05/11/2026 |
236 |
782.5 |
16:23:17 |
LSE |
606265454066956296 |
|
05/11/2026 |
489 |
782.5 |
16:23:17 |
LSE |
592191673033877763 |
|
05/11/2026 |
662 |
780.0 |
16:26:18 |
LSE |
592191673034132370 |
|
06/11/2026 |
948 |
777.0 |
08:07:28 |
LSE |
606265807942772897 |
|
06/11/2026 |
106 |
777.0 |
08:07:28 |
LSE |
592192026930590971 |
|
06/11/2026 |
264 |
777.0 |
08:07:28 |
LSE |
592192026930590970 |
|
06/11/2026 |
634 |
780.0 |
08:16:26 |
LSE |
592192026930923396 |
|
06/11/2026 |
66 |
780.0 |
08:16:26 |
LSE |
606265807943098620 |
|
06/11/2026 |
227 |
779.5 |
08:16:33 |
LSE |
606265807943103024 |
|
06/11/2026 |
463 |
781.5 |
08:26:07 |
LSE |
592192026931230953 |
|
06/11/2026 |
749 |
777.0 |
08:37:48 |
LSE |
606265807943753761 |
|
06/11/2026 |
44 |
777.0 |
08:37:48 |
LSE |
592192026931589086 |
|
06/11/2026 |
518 |
778.0 |
08:41:29 |
LSE |
592192026931700701 |
|
06/11/2026 |
187 |
776.0 |
08:51:43 |
LSE |
592192026932003009 |
|
06/11/2026 |
289 |
776.0 |
08:51:43 |
LSE |
592192026932003010 |
|
06/11/2026 |
285 |
774.5 |
08:58:46 |
LSE |
592192026932207783 |
|
06/11/2026 |
177 |
774.5 |
08:59:54 |
LSE |
592192026932237558 |
|
06/11/2026 |
258 |
776.0 |
09:10:54 |
LSE |
606265807944748701 |
|
06/11/2026 |
472 |
776.0 |
09:10:54 |
LSE |
592192026932609065 |
|
06/11/2026 |
312 |
778.0 |
09:21:39 |
LSE |
592192026932942340 |
|
06/11/2026 |
463 |
777.0 |
09:21:40 |
LSE |
606265807945073818 |
|
06/11/2026 |
250 |
774.0 |
09:26:42 |
LSE |
592192026933083937 |
|
06/11/2026 |
488 |
773.5 |
09:28:57 |
LSE |
592192026933141343 |
|
06/11/2026 |
475 |
775.0 |
09:47:41 |
LSE |
592192026933658511 |
|
06/11/2026 |
260 |
773.5 |
09:53:51 |
LSE |
606265807945924969 |
|
06/11/2026 |
463 |
774.0 |
10:01:41 |
LSE |
606265807946138219 |
|
06/11/2026 |
463 |
771.5 |
10:14:17 |
LSE |
606265807946499305 |
|
06/11/2026 |
263 |
769.0 |
10:18:56 |
LSE |
592192026934541703 |
|
06/11/2026 |
464 |
766.5 |
10:27:45 |
LSE |
592192026934774804 |
|
06/11/2026 |
15 |
764.0 |
10:36:15 |
LSE |
592192026934994020 |
|
06/11/2026 |
448 |
764.0 |
10:41:33 |
LSE |
592192026935133321 |
|
06/11/2026 |
263 |
763.5 |
10:48:45 |
LSE |
592192026935297319 |
|
06/11/2026 |
463 |
758.5 |
10:59:03 |
LSE |
606265807947629641 |
|
06/11/2026 |
484 |
758.5 |
11:20:05 |
LSE |
592192026936084002 |
|
06/11/2026 |
462 |
756.5 |
11:30:25 |
LSE |
592192026936315361 |
|
06/11/2026 |
679 |
759.0 |
11:43:10 |
LSE |
606265807948666001 |
|
06/11/2026 |
371 |
755.5 |
12:00:15 |
LSE |
592192026937032291 |
|
06/11/2026 |
92 |
755.5 |
12:00:22 |
LSE |
592192026937035576 |
|
06/11/2026 |
463 |
757.0 |
12:10:21 |
LSE |
592192026937299952 |
|
06/11/2026 |
712 |
758.5 |
12:32:07 |
LSE |
592192026937857026 |
|
06/11/2026 |
245 |
757.0 |
12:35:30 |
LSE |
606265807949932191 |
|
06/11/2026 |
226 |
756.5 |
12:49:22 |
LSE |
592192026938279285 |
|
06/11/2026 |
461 |
756.0 |
12:49:22 |
LSE |
592192026938279355 |
|
06/11/2026 |
462 |
756.0 |
12:57:41 |
LSE |
592192026938455644 |
|
06/11/2026 |
241 |
755.0 |
13:12:20 |
LSE |
606265807950774246 |
|
06/11/2026 |
462 |
755.0 |
13:12:20 |
LSE |
592192026938798209 |
|
06/11/2026 |
240 |
756.5 |
13:30:01 |
LSE |
606265807951234550 |
|
06/11/2026 |
812 |
756.5 |
13:30:01 |
LSE |
606265807951234552 |
|
06/11/2026 |
224 |
755.0 |
13:44:15 |
LSE |
592192026939727852 |
|
06/11/2026 |
718 |
756.0 |
13:55:20 |
LSE |
606265807951981204 |
|
06/11/2026 |
720 |
756.0 |
13:55:20 |
LSE |
592192026940026930 |
|
06/11/2026 |
463 |
755.0 |
14:05:06 |
LSE |
592192026940327806 |
|
06/11/2026 |
464 |
754.5 |
14:12:47 |
LSE |
592192026940566179 |
|
06/11/2026 |
236 |
755.0 |
14:23:39 |
LSE |
606265807952837787 |
|
06/11/2026 |
464 |
754.5 |
14:23:39 |
LSE |
592192026940894762 |
|
06/11/2026 |
251 |
754.5 |
14:31:52 |
LSE |
606265807953167090 |
|
06/11/2026 |
657 |
754.5 |
14:31:52 |
LSE |
606265807953167091 |
|
06/11/2026 |
77 |
754.5 |
14:31:52 |
LSE |
592192026941229443 |
|
06/11/2026 |
1 |
753.5 |
14:36:44 |
LSE |
606265807953450824 |
|
06/11/2026 |
89 |
753.5 |
14:36:44 |
LSE |
606265807953450823 |
|
06/11/2026 |
380 |
753.5 |
14:36:44 |
LSE |
606265807953450825 |
|
06/11/2026 |
137 |
756.5 |
14:43:06 |
LSE |
606265807953823499 |
|
06/11/2026 |
232 |
756.5 |
14:43:06 |
LSE |
592192026941894085 |
|
06/11/2026 |
528 |
756.5 |
14:43:06 |
LSE |
606265807953823501 |
|
06/11/2026 |
635 |
760.0 |
14:49:40 |
LSE |
592192026942220628 |
|
06/11/2026 |
835 |
761.5 |
14:56:00 |
LSE |
606265807954455302 |
|
06/11/2026 |
54 |
761.5 |
14:56:00 |
LSE |
606265807954455306 |
|
06/11/2026 |
242 |
760.0 |
15:01:38 |
LSE |
592192026942812320 |
|
06/11/2026 |
464 |
760.0 |
15:01:38 |
LSE |
592192026942812319 |
|
06/11/2026 |
465 |
758.0 |
15:04:54 |
LSE |
592192026942954567 |
|
06/11/2026 |
9 |
756.5 |
15:09:25 |
LSE |
606265807955054699 |
|
06/11/2026 |
702 |
757.5 |
15:11:34 |
LSE |
592192026943243160 |
|
06/11/2026 |
23 |
757.5 |
15:14:25 |
LSE |
606265807955288036 |
|
06/11/2026 |
209 |
757.5 |
15:18:50 |
LSE |
606265807955490998 |
|
06/11/2026 |
565 |
759.5 |
15:27:39 |
LSE |
592192026943968560 |
|
06/11/2026 |
868 |
759.5 |
15:27:39 |
LSE |
592192026943968569 |
|
06/11/2026 |
55 |
759.5 |
15:27:39 |
LSE |
606265807955863567 |
|
06/11/2026 |
464 |
761.0 |
15:33:12 |
LSE |
606265807956110973 |
|
06/11/2026 |
684 |
763.0 |
15:41:11 |
LSE |
606265807956436569 |
|
06/11/2026 |
462 |
785.0 |
15:44:27 |
LSE |
606265807956568837 |
|
06/11/2026 |
685 |
812.5 |
15:50:44 |
LSE |
606265807956851103 |
|
06/11/2026 |
466 |
797.5 |
15:56:59 |
LSE |
592192026945233991 |
|
06/11/2026 |
250 |
793.5 |
16:02:30 |
LSE |
606265807957349437 |
|
06/11/2026 |
464 |
793.5 |
16:02:30 |
LSE |
606265807957349435 |
|
06/11/2026 |
707 |
791.0 |
16:07:13 |
LSE |
606265807957561360 |
|
06/11/2026 |
465 |
803.0 |
16:09:32 |
LSE |
592192026945829496 |
|
06/11/2026 |
466 |
801.0 |
16:13:12 |
LSE |
592192026946020978 |
|
06/11/2026 |
461 |
797.5 |
16:16:16 |
LSE |
606265807958052010 |
|
06/11/2026 |
460 |
795.0 |
16:18:45 |
LSE |
592192026946341176 |
|
06/11/2026 |
244 |
795.5 |
16:22:42 |
LSE |
606265807958446797 |
|
06/11/2026 |
462 |
795.0 |
16:22:42 |
LSE |
592192026946597368 |
|
06/11/2026 |
673 |
793.5 |
16:26:41 |
LSE |
592192026946873909 |
|
06/11/2026 |
164 |
793.5 |
16:26:41 |
LSE |
606265807958719067 |
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: 9 November 2026
RS Group plc LEI: 549300KVXDURRKVW7R37