Transaction in Own Shares
British American Tobacco p.l.c.
16 May 2025
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 16 April 2025 it purchased the following number of its ordinary shares of 25 pence each ("Shares") from Merrill Lynch International as part of its buyback programme announced on 18 March 2024:
|
Date of purchase: |
15 May 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
137,397 |
|
Highest price paid per share (pence): |
3,071.00p |
|
Lowest price paid per share (pence): |
3,026.00p |
|
Volume weighted average price paid per share (pence): |
3,047.0362p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,198,770,206 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,006,365 ordinary shares in treasury. This information may be used by shareholders to determine whether they are required to notify their interest, or a change to their interest, in the Company under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by Merrill Lynch International on 15 May 2025 is set out below.
Enquiries:
Investor Relations
Victoria Buxton: +44 (0)20 7845 2012 | IR_team@bat.com
Schedule of purchases - aggregate information
|
Issuer name |
ISIN Code |
Transaction date |
Daily total volume (in number of shares) |
Daily weighted average price of shares acquired |
Platform |
|
British American Tobacco p.l.c. |
GB0002875804 |
15/05/2025 |
137,397 |
3,047.0362p |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
15/05/2025 |
0 |
0.0000p |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
15/05/2025 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
|
Number of shares purchased |
Transaction price |
Market |
Time of transaction |
|
24 |
3,033.00 |
LSE |
08:00:25 |
|
33 |
3,034.00 |
LSE |
08:00:25 |
|
33 |
3,034.00 |
LSE |
08:00:25 |
|
33 |
3,034.00 |
LSE |
08:00:25 |
|
35 |
3,035.00 |
LSE |
08:00:25 |
|
698 |
3,033.00 |
LSE |
08:00:25 |
|
1,392 |
3,033.00 |
LSE |
08:00:25 |
|
1,537 |
3,035.00 |
LSE |
08:00:25 |
|
2,046 |
3,033.00 |
LSE |
08:00:25 |
|
23 |
3,032.00 |
LSE |
08:00:26 |
|
25 |
3,032.00 |
LSE |
08:00:26 |
|
26 |
3,032.00 |
LSE |
08:00:26 |
|
93 |
3,030.00 |
LSE |
08:00:26 |
|
2,386 |
3,030.00 |
LSE |
08:00:26 |
|
28 |
3,029.00 |
LSE |
08:00:29 |
|
142 |
3,032.00 |
LSE |
08:00:55 |
|
7 |
3,028.00 |
LSE |
08:01:03 |
|
25 |
3,028.00 |
LSE |
08:01:03 |
|
26 |
3,028.00 |
LSE |
08:01:03 |
|
26 |
3,028.00 |
LSE |
08:01:03 |
|
6 |
3,026.00 |
LSE |
08:01:04 |
|
3 |
3,035.00 |
LSE |
08:02:04 |
|
4 |
3,032.00 |
LSE |
08:02:05 |
|
7 |
3,033.00 |
LSE |
08:02:05 |
|
8 |
3,032.00 |
LSE |
08:02:05 |
|
8 |
3,032.00 |
LSE |
08:02:05 |
|
87 |
3,032.00 |
LSE |
08:02:05 |
|
3 |
3,037.00 |
LSE |
08:03:25 |
|
3 |
3,044.00 |
LSE |
08:04:21 |
|
4 |
3,043.00 |
LSE |
08:04:21 |
|
4 |
3,043.00 |
LSE |
08:04:21 |
|
80 |
3,043.00 |
LSE |
08:04:21 |
|
18 |
3,044.00 |
LSE |
08:05:29 |
|
4 |
3,046.00 |
LSE |
08:05:50 |
|
5 |
3,046.00 |
LSE |
08:05:50 |
|
3 |
3,048.00 |
LSE |
08:06:06 |
|
251 |
3,048.00 |
LSE |
08:06:06 |
|
4 |
3,046.00 |
LSE |
08:06:22 |
|
5 |
3,046.00 |
LSE |
08:06:22 |
|
252 |
3,046.00 |
LSE |
08:06:22 |
|
4 |
3,050.00 |
LSE |
08:09:49 |
|
246 |
3,050.00 |
LSE |
08:09:49 |
|
3 |
3,049.00 |
LSE |
08:10:02 |
|
6 |
3,048.00 |
LSE |
08:10:19 |
|
7 |
3,048.00 |
LSE |
08:10:19 |
|
275 |
3,048.00 |
LSE |
08:10:19 |
|
193 |
3,058.00 |
LSE |
08:14:20 |
|
8 |
3,067.00 |
LSE |
08:21:57 |
|
9 |
3,066.00 |
LSE |
08:22:07 |
|
10 |
3,066.00 |
LSE |
08:22:07 |
|
245 |
3,066.00 |
LSE |
08:22:07 |
|
423 |
3,066.00 |
LSE |
08:22:07 |
|
9 |
3,065.00 |
LSE |
08:22:56 |
|
150 |
3,065.00 |
LSE |
08:22:56 |
|
273 |
3,065.00 |
LSE |
08:22:56 |
|
7 |
3,064.00 |
LSE |
08:23:39 |
|
9 |
3,064.00 |
LSE |
08:23:39 |
|
10 |
3,064.00 |
LSE |
08:23:39 |
|
481 |
3,064.00 |
LSE |
08:23:39 |
|
9 |
3,063.00 |
LSE |
08:25:33 |
|
10 |
3,063.00 |
LSE |
08:25:33 |
|
655 |
3,063.00 |
LSE |
08:25:33 |
|
3 |
3,062.00 |
LSE |
08:25:54 |
|
3 |
3,061.00 |
LSE |
08:25:55 |
|
5 |
3,061.00 |
LSE |
08:25:55 |
|
4 |
3,060.00 |
LSE |
08:27:09 |
|
273 |
3,060.00 |
LSE |
08:27:09 |
|
5 |
3,059.00 |
LSE |
08:27:23 |
|
6 |
3,059.00 |
LSE |
08:27:23 |
|
5 |
3,058.00 |
LSE |
08:27:57 |
|
3 |
3,060.00 |
LSE |
08:33:32 |
|
3 |
3,060.00 |
LSE |
08:33:32 |
|
4 |
3,059.00 |
LSE |
08:34:15 |
|
4 |
3,057.00 |
LSE |
08:35:07 |
|
4 |
3,057.00 |
LSE |
08:35:07 |
|
399 |
3,057.00 |
LSE |
08:35:07 |
|
176 |
3,056.00 |
LSE |
08:35:20 |
|
3 |
3,055.00 |
LSE |
08:35:21 |
|
9 |
3,055.00 |
LSE |
08:35:21 |
|
5 |
3,054.00 |
LSE |
08:35:26 |
|
3 |
3,055.00 |
LSE |
08:37:05 |
|
4 |
3,055.00 |
LSE |
08:37:05 |
|
3 |
3,053.00 |
LSE |
08:39:13 |
|
3 |
3,053.00 |
LSE |
08:39:13 |
|
4 |
3,053.00 |
LSE |
08:39:13 |
|
624 |
3,053.00 |
LSE |
08:39:13 |
|
4 |
3,052.00 |
LSE |
08:41:12 |
|
5 |
3,052.00 |
LSE |
08:41:12 |
|
5 |
3,052.00 |
LSE |
08:44:21 |
|
7 |
3,051.00 |
LSE |
08:45:08 |
|
9 |
3,051.00 |
LSE |
08:45:08 |
|
9 |
3,051.00 |
LSE |
08:45:08 |
|
488 |
3,051.00 |
LSE |
08:45:08 |
|
4 |
3,050.00 |
LSE |
08:45:20 |
|
374 |
3,050.00 |
LSE |
08:45:20 |
|
3 |
3,049.00 |
LSE |
08:45:37 |
|
4 |
3,049.00 |
LSE |
08:45:37 |
|
4 |
3,049.00 |
LSE |
08:45:37 |
|
7 |
3,049.00 |
LSE |
08:45:37 |
|
173 |
3,049.00 |
LSE |
08:45:37 |
|
448 |
3,049.00 |
LSE |
08:45:37 |
|
3 |
3,050.00 |
LSE |
08:52:10 |
|
5 |
3,050.00 |
LSE |
08:52:10 |
|
3 |
3,049.00 |
LSE |
08:54:06 |
|
363 |
3,049.00 |
LSE |
08:54:06 |
|
4 |
3,048.00 |
LSE |
08:56:11 |
|
5 |
3,048.00 |
LSE |
08:56:11 |
|
93 |
3,057.00 |
LSE |
09:16:25 |
|
8 |
3,056.00 |
LSE |
09:16:32 |
|
3 |
3,055.00 |
LSE |
09:16:41 |
|
5 |
3,055.00 |
LSE |
09:16:41 |
|
5 |
3,055.00 |
LSE |
09:16:41 |
|
9 |
3,055.00 |
LSE |
09:16:41 |
|
448 |
3,055.00 |
LSE |
09:16:41 |
|
753 |
3,055.00 |
LSE |
09:16:41 |
|
9 |
3,054.00 |
LSE |
09:16:46 |
|
5 |
3,053.00 |
LSE |
09:16:50 |
|
5 |
3,053.00 |
LSE |
09:16:50 |
|
6 |
3,053.00 |
LSE |
09:16:50 |
|
11 |
3,053.00 |
LSE |
09:16:50 |
|
1,653 |
3,053.00 |
LSE |
09:16:50 |
|
5 |
3,052.00 |
LSE |
09:16:55 |
|
7 |
3,052.00 |
LSE |
09:16:55 |
|
3 |
3,058.00 |
LSE |
09:25:55 |
|
4 |
3,058.00 |
LSE |
09:25:55 |
|
6 |
3,058.00 |
LSE |
09:25:55 |
|
198 |
3,058.00 |
LSE |
09:25:55 |
|
3 |
3,056.00 |
LSE |
09:31:09 |
|
6 |
3,056.00 |
LSE |
09:31:09 |
|
8 |
3,056.00 |
LSE |
09:31:09 |
|
329 |
3,056.00 |
LSE |
09:31:09 |
|
228 |
3,056.00 |
LSE |
09:31:25 |
|
3 |
3,055.00 |
LSE |
09:31:34 |
|
6 |
3,055.00 |
LSE |
09:31:34 |
|
6 |
3,055.00 |
LSE |
09:31:34 |
|
179 |
3,055.00 |
LSE |
09:31:34 |
|
5 |
3,054.00 |
LSE |
09:31:49 |
|
4 |
3,053.00 |
LSE |
09:33:36 |
|
233 |
3,053.00 |
LSE |
09:33:36 |
|
320 |
3,051.00 |
LSE |
09:35:12 |
|
4 |
3,050.00 |
LSE |
09:35:13 |
|
4 |
3,050.00 |
LSE |
09:35:13 |
|
5 |
3,050.00 |
LSE |
09:35:13 |
|
180 |
3,048.00 |
LSE |
09:35:59 |
|
93 |
3,050.00 |
LSE |
09:41:35 |
|
3 |
3,049.00 |
LSE |
09:41:50 |
|
3 |
3,049.00 |
LSE |
09:46:52 |
|
3 |
3,050.00 |
LSE |
09:46:52 |
|
3 |
3,050.00 |
LSE |
09:46:52 |
|
3 |
3,050.00 |
LSE |
09:46:52 |
|
124 |
3,052.00 |
LSE |
09:46:52 |
|
328 |
3,050.00 |
LSE |
09:46:52 |
|
3 |
3,049.00 |
LSE |
09:47:46 |
|
7 |
3,053.00 |
LSE |
09:59:30 |
|
3 |
3,055.00 |
LSE |
10:07:09 |
|
3 |
3,057.00 |
LSE |
10:17:33 |
|
5 |
3,057.00 |
LSE |
10:17:33 |
|
914 |
3,057.00 |
LSE |
10:17:33 |
|
17 |
3,064.00 |
LSE |
10:34:51 |
|
1,602 |
3,066.00 |
LSE |
10:41:57 |
|
11 |
3,065.00 |
LSE |
10:42:21 |
|
12 |
3,065.00 |
LSE |
10:42:21 |
|
615 |
3,065.00 |
LSE |
10:42:21 |
|
4 |
3,064.00 |
LSE |
10:46:18 |
|
15 |
3,066.00 |
LSE |
11:00:55 |
|
15 |
3,065.00 |
LSE |
11:05:45 |
|
17 |
3,065.00 |
LSE |
11:05:45 |
|
1,087 |
3,066.00 |
LSE |
11:05:45 |
|
687 |
3,063.00 |
LSE |
11:15:00 |
|
20 |
3,063.00 |
LSE |
11:15:11 |
|
20 |
3,063.00 |
LSE |
11:15:11 |
|
62 |
3,063.00 |
LSE |
11:15:11 |
|
396 |
3,063.00 |
LSE |
11:15:11 |
|
18 |
3,062.00 |
LSE |
11:15:39 |
|
719 |
3,062.00 |
LSE |
11:15:39 |
|
4 |
3,065.00 |
LSE |
11:20:42 |
|
3 |
3,067.00 |
LSE |
11:21:59 |
|
388 |
3,067.00 |
LSE |
11:21:59 |
|
3 |
3,071.00 |
LSE |
11:25:20 |
|
198 |
3,071.00 |
LSE |
11:25:20 |
|
4 |
3,070.00 |
LSE |
11:27:13 |
|
3 |
3,069.00 |
LSE |
11:27:52 |
|
5 |
3,069.00 |
LSE |
11:27:52 |
|
11 |
3,069.00 |
LSE |
11:27:52 |
|
31 |
3,069.00 |
LSE |
11:27:52 |
|
834 |
3,069.00 |
LSE |
11:27:52 |
|
7 |
3,067.00 |
LSE |
11:30:15 |
|
16 |
3,067.00 |
LSE |
11:30:15 |
|
19 |
3,067.00 |
LSE |
11:30:15 |
|
1,416 |
3,067.00 |
LSE |
11:30:15 |
|
4 |
3,066.00 |
LSE |
11:32:50 |
|
4 |
3,066.00 |
LSE |
11:32:50 |
|
9 |
3,066.00 |
LSE |
11:32:50 |
|
176 |
3,065.00 |
LSE |
11:33:15 |
|
5 |
3,064.00 |
LSE |
11:33:56 |
|
4 |
3,064.00 |
LSE |
11:39:55 |
|
3 |
3,063.00 |
LSE |
11:40:23 |
|
4 |
3,063.00 |
LSE |
11:40:23 |
|
126 |
3,063.00 |
LSE |
11:40:23 |
|
171 |
3,061.00 |
LSE |
11:40:26 |
|
4 |
3,060.00 |
LSE |
11:44:21 |
|
5 |
3,060.00 |
LSE |
11:44:21 |
|
4 |
3,059.00 |
LSE |
11:45:49 |
|
277 |
3,059.00 |
LSE |
11:45:49 |
|
5 |
3,058.00 |
LSE |
11:46:29 |
|
233 |
3,057.00 |
LSE |
11:47:02 |
|
4 |
3,056.00 |
LSE |
11:47:45 |
|
5 |
3,055.00 |
LSE |
11:47:45 |
|
43 |
3,055.00 |
LSE |
11:47:45 |
|
244 |
3,056.00 |
LSE |
11:47:45 |
|
198 |
3,054.00 |
LSE |
11:47:57 |
|
162 |
3,053.00 |
LSE |
11:48:12 |
|
3 |
3,059.00 |
LSE |
11:54:30 |
|
3 |
3,059.00 |
LSE |
11:54:30 |
|
4 |
3,059.00 |
LSE |
11:54:30 |
|
100 |
3,059.00 |
LSE |
11:54:30 |
|
257 |
3,057.00 |
LSE |
11:54:30 |
|
100 |
3,057.00 |
LSE |
11:54:52 |
|
100 |
3,057.00 |
LSE |
11:54:52 |
|
3 |
3,058.00 |
LSE |
11:55:31 |
|
3 |
3,058.00 |
LSE |
11:55:31 |
|
3 |
3,058.00 |
LSE |
11:57:10 |
|
3 |
3,059.00 |
LSE |
11:57:49 |
|
3 |
3,058.00 |
LSE |
11:58:20 |
|
3 |
3,057.00 |
LSE |
11:58:30 |
|
171 |
3,057.00 |
LSE |
11:58:30 |
|
3 |
3,056.00 |
LSE |
12:02:00 |
|
4 |
3,056.00 |
LSE |
12:02:00 |
|
7 |
3,056.00 |
LSE |
12:02:00 |
|
111 |
3,056.00 |
LSE |
12:02:00 |
|
128 |
3,060.00 |
LSE |
12:11:14 |
|
4 |
3,058.00 |
LSE |
12:18:19 |
|
4 |
3,058.00 |
LSE |
12:18:19 |
|
74 |
3,057.00 |
LSE |
12:18:19 |
|
684 |
3,058.00 |
LSE |
12:18:19 |
|
6 |
3,056.00 |
LSE |
12:21:43 |
|
690 |
3,056.00 |
LSE |
12:21:43 |
|
4 |
3,055.00 |
LSE |
12:34:14 |
|
5 |
3,055.00 |
LSE |
12:34:14 |
|
9 |
3,055.00 |
LSE |
12:34:14 |
|
11 |
3,055.00 |
LSE |
12:34:14 |
|
696 |
3,055.00 |
LSE |
12:34:14 |
|
3 |
3,051.00 |
LSE |
12:35:59 |
|
3 |
3,051.00 |
LSE |
12:35:59 |
|
3 |
3,052.00 |
LSE |
12:35:59 |
|
3 |
3,053.00 |
LSE |
12:35:59 |
|
5 |
3,051.00 |
LSE |
12:35:59 |
|
7 |
3,053.00 |
LSE |
12:35:59 |
|
18 |
3,053.00 |
LSE |
12:35:59 |
|
306 |
3,053.00 |
LSE |
12:35:59 |
|
405 |
3,051.00 |
LSE |
12:35:59 |
|
365 |
3,051.00 |
LSE |
12:36:04 |
|
6 |
3,049.00 |
LSE |
12:38:25 |
|
7 |
3,049.00 |
LSE |
12:38:25 |
|
14 |
3,049.00 |
LSE |
12:38:25 |
|
216 |
3,049.00 |
LSE |
12:38:25 |
|
35 |
3,052.00 |
LSE |
12:44:50 |
|
69 |
3,052.00 |
LSE |
12:44:51 |
|
3 |
3,050.00 |
LSE |
12:56:36 |
|
7 |
3,050.00 |
LSE |
12:56:36 |
|
7 |
3,050.00 |
LSE |
12:56:36 |
|
9 |
3,050.00 |
LSE |
12:56:36 |
|
437 |
3,050.00 |
LSE |
12:56:36 |
|
16 |
3,049.00 |
LSE |
13:09:00 |
|
17 |
3,049.00 |
LSE |
13:22:26 |
|
4 |
3,048.00 |
LSE |
13:29:42 |
|
5 |
3,048.00 |
LSE |
13:29:42 |
|
6 |
3,048.00 |
LSE |
13:29:42 |
|
15 |
3,048.00 |
LSE |
13:29:42 |
|
696 |
3,048.00 |
LSE |
13:29:42 |
|
7 |
3,047.00 |
LSE |
13:30:02 |
|
8 |
3,047.00 |
LSE |
13:30:02 |
|
10 |
3,047.00 |
LSE |
13:30:02 |
|
98 |
3,047.00 |
LSE |
13:30:02 |
|
4 |
3,048.00 |
LSE |
13:32:53 |
|
15 |
3,047.00 |
LSE |
13:39:19 |
|
1,625 |
3,047.00 |
LSE |
13:41:49 |
|
4 |
3,046.00 |
LSE |
13:44:40 |
|
7 |
3,046.00 |
LSE |
13:44:40 |
|
8 |
3,046.00 |
LSE |
13:44:40 |
|
11 |
3,046.00 |
LSE |
13:44:40 |
|
503 |
3,046.00 |
LSE |
13:44:40 |
|
16 |
3,047.00 |
LSE |
13:48:40 |
|
16 |
3,046.00 |
LSE |
13:55:23 |
|
5 |
3,045.00 |
LSE |
13:56:47 |
|
15 |
3,045.00 |
LSE |
13:56:47 |
|
18 |
3,044.00 |
LSE |
13:56:47 |
|
23 |
3,044.00 |
LSE |
13:56:47 |
|
517 |
3,044.00 |
LSE |
13:56:47 |
|
1,046 |
3,044.00 |
LSE |
13:56:47 |
|
12 |
3,043.00 |
LSE |
13:56:56 |
|
15 |
3,043.00 |
LSE |
13:56:56 |
|
63 |
3,042.00 |
LSE |
13:57:03 |
|
4 |
3,042.00 |
LSE |
13:57:33 |
|
6 |
3,042.00 |
LSE |
13:57:33 |
|
237 |
3,042.00 |
LSE |
13:57:33 |
|
5 |
3,040.00 |
LSE |
13:57:38 |
|
6 |
3,040.00 |
LSE |
13:57:38 |
|
11 |
3,041.00 |
LSE |
13:57:38 |
|
12 |
3,041.00 |
LSE |
13:57:38 |
|
772 |
3,040.00 |
LSE |
13:57:38 |
|
163 |
3,038.00 |
LSE |
13:58:08 |
|
3 |
3,038.00 |
LSE |
13:58:09 |
|
6 |
3,038.00 |
LSE |
13:58:09 |
|
142 |
3,038.00 |
LSE |
13:58:09 |
|
582 |
3,038.00 |
LSE |
13:58:09 |
|
4 |
3,044.00 |
LSE |
14:04:33 |
|
4 |
3,044.00 |
LSE |
14:04:33 |
|
3 |
3,041.00 |
LSE |
14:05:57 |
|
3 |
3,041.00 |
LSE |
14:05:57 |
|
4 |
3,042.00 |
LSE |
14:05:57 |
|
5 |
3,040.00 |
LSE |
14:05:57 |
|
6 |
3,040.00 |
LSE |
14:05:57 |
|
6 |
3,042.00 |
LSE |
14:05:57 |
|
174 |
3,042.00 |
LSE |
14:05:57 |
|
221 |
3,040.00 |
LSE |
14:05:57 |
|
78 |
3,042.00 |
LSE |
14:16:15 |
|
7 |
3,041.00 |
LSE |
14:17:06 |
|
7 |
3,041.00 |
LSE |
14:17:06 |
|
5 |
3,040.00 |
LSE |
14:23:47 |
|
470 |
3,040.00 |
LSE |
14:23:47 |
|
8 |
3,043.00 |
LSE |
14:27:54 |
|
14 |
3,044.00 |
LSE |
14:27:54 |
|
18 |
3,044.00 |
LSE |
14:27:54 |
|
247 |
3,044.00 |
LSE |
14:27:54 |
|
1,493 |
3,044.00 |
LSE |
14:27:54 |
|
19 |
3,046.00 |
LSE |
14:30:06 |
|
19 |
3,046.00 |
LSE |
14:30:06 |
|
16 |
3,045.00 |
LSE |
14:30:20 |
|
15 |
3,046.00 |
LSE |
14:30:27 |
|
1,636 |
3,046.00 |
LSE |
14:30:27 |
|
17 |
3,044.00 |
LSE |
14:30:44 |
|
19 |
3,044.00 |
LSE |
14:30:44 |
|
19 |
3,044.00 |
LSE |
14:30:44 |
|
201 |
3,044.00 |
LSE |
14:30:44 |
|
399 |
3,044.00 |
LSE |
14:30:44 |
|
1,465 |
3,044.00 |
LSE |
14:30:44 |
|
13 |
3,043.00 |
LSE |
14:30:57 |
|
3 |
3,043.00 |
LSE |
14:31:16 |
|
5 |
3,042.00 |
LSE |
14:31:28 |
|
6 |
3,042.00 |
LSE |
14:31:28 |
|
38 |
3,042.00 |
LSE |
14:31:28 |
|
264 |
3,042.00 |
LSE |
14:31:28 |
|
3 |
3,040.00 |
LSE |
14:32:13 |
|
4 |
3,040.00 |
LSE |
14:32:13 |
|
4 |
3,040.00 |
LSE |
14:32:13 |
|
4 |
3,041.00 |
LSE |
14:32:13 |
|
10 |
3,041.00 |
LSE |
14:32:13 |
|
13 |
3,041.00 |
LSE |
14:32:13 |
|
137 |
3,040.00 |
LSE |
14:32:13 |
|
10 |
3,039.00 |
LSE |
14:32:17 |
|
267 |
3,039.00 |
LSE |
14:32:18 |
|
16 |
3,041.00 |
LSE |
14:33:43 |
|
17 |
3,046.00 |
LSE |
14:35:29 |
|
18 |
3,045.00 |
LSE |
14:35:36 |
|
19 |
3,045.00 |
LSE |
14:35:36 |
|
1,839 |
3,045.00 |
LSE |
14:35:36 |
|
17 |
3,046.00 |
LSE |
14:36:12 |
|
18 |
3,045.00 |
LSE |
14:38:43 |
|
1,995 |
3,045.00 |
LSE |
14:38:43 |
|
19 |
3,046.00 |
LSE |
14:39:48 |
|
21 |
3,046.00 |
LSE |
14:39:48 |
|
21 |
3,046.00 |
LSE |
14:39:48 |
|
263 |
3,046.00 |
LSE |
14:40:33 |
|
322 |
3,046.00 |
LSE |
14:40:34 |
|
342 |
3,046.00 |
LSE |
14:40:36 |
|
332 |
3,046.00 |
LSE |
14:40:37 |
|
17 |
3,046.00 |
LSE |
14:40:38 |
|
321 |
3,046.00 |
LSE |
14:40:38 |
|
19 |
3,046.00 |
LSE |
14:42:05 |
|
16 |
3,046.00 |
LSE |
14:42:09 |
|
19 |
3,046.00 |
LSE |
14:42:09 |
|
16 |
3,046.00 |
LSE |
14:42:33 |
|
483 |
3,046.00 |
LSE |
14:44:24 |
|
15 |
3,046.00 |
LSE |
14:45:38 |
|
15 |
3,046.00 |
LSE |
14:45:38 |
|
16 |
3,046.00 |
LSE |
14:45:38 |
|
17 |
3,046.00 |
LSE |
14:45:38 |
|
1,108 |
3,046.00 |
LSE |
14:45:38 |
|
18 |
3,044.00 |
LSE |
14:45:51 |
|
10 |
3,044.00 |
LSE |
14:45:56 |
|
16 |
3,044.00 |
LSE |
14:45:56 |
|
15 |
3,044.00 |
LSE |
14:45:57 |
|
84 |
3,044.00 |
LSE |
14:47:12 |
|
367 |
3,044.00 |
LSE |
14:47:17 |
|
1,170 |
3,044.00 |
LSE |
14:47:17 |
|
15 |
3,044.00 |
LSE |
14:49:35 |
|
16 |
3,044.00 |
LSE |
14:49:35 |
|
17 |
3,044.00 |
LSE |
14:49:35 |
|
1,565 |
3,044.00 |
LSE |
14:49:35 |
|
17 |
3,044.00 |
LSE |
14:50:35 |
|
255 |
3,044.00 |
LSE |
14:51:44 |
|
250 |
3,044.00 |
LSE |
14:51:58 |
|
493 |
3,044.00 |
LSE |
14:51:58 |
|
573 |
3,044.00 |
LSE |
14:51:59 |
|
51 |
3,044.00 |
LSE |
14:52:00 |
|
14 |
3,044.00 |
LSE |
14:52:06 |
|
16 |
3,044.00 |
LSE |
14:52:18 |
|
14 |
3,044.00 |
LSE |
14:52:30 |
|
16 |
3,044.00 |
LSE |
14:53:50 |
|
16 |
3,045.00 |
LSE |
14:55:56 |
|
15 |
3,050.00 |
LSE |
14:56:30 |
|
17 |
3,049.00 |
LSE |
14:56:33 |
|
9 |
3,048.00 |
LSE |
14:56:45 |
|
1,828 |
3,048.00 |
LSE |
14:56:45 |
|
3 |
3,047.00 |
LSE |
14:56:48 |
|
8 |
3,046.00 |
LSE |
14:57:26 |
|
11 |
3,046.00 |
LSE |
14:57:26 |
|
17 |
3,045.00 |
LSE |
14:58:28 |
|
10 |
3,045.00 |
LSE |
14:58:33 |
|
14 |
3,045.00 |
LSE |
14:58:33 |
|
14 |
3,045.00 |
LSE |
15:00:43 |
|
1,820 |
3,045.00 |
LSE |
15:03:16 |
|
15 |
3,045.00 |
LSE |
15:03:50 |
|
18 |
3,045.00 |
LSE |
15:04:51 |
|
11 |
3,044.00 |
LSE |
15:07:17 |
|
15 |
3,044.00 |
LSE |
15:07:17 |
|
21 |
3,044.00 |
LSE |
15:07:17 |
|
22 |
3,044.00 |
LSE |
15:07:17 |
|
330 |
3,044.00 |
LSE |
15:07:17 |
|
392 |
3,044.00 |
LSE |
15:07:17 |
|
1,294 |
3,044.00 |
LSE |
15:07:17 |
|
1,615 |
3,044.00 |
LSE |
15:07:17 |
|
14 |
3,044.00 |
LSE |
15:08:00 |
|
16 |
3,044.00 |
LSE |
15:08:00 |
|
17 |
3,044.00 |
LSE |
15:09:00 |
|
19 |
3,043.00 |
LSE |
15:10:21 |
|
15 |
3,044.00 |
LSE |
15:12:55 |
|
17 |
3,044.00 |
LSE |
15:12:55 |
|
20 |
3,044.00 |
LSE |
15:12:55 |
|
2,087 |
3,044.00 |
LSE |
15:12:55 |
|
16 |
3,044.00 |
LSE |
15:15:54 |
|
17 |
3,044.00 |
LSE |
15:15:54 |
|
17 |
3,044.00 |
LSE |
15:15:54 |
|
1,680 |
3,044.00 |
LSE |
15:15:54 |
|
1,561 |
3,044.00 |
LSE |
15:17:05 |
|
16 |
3,044.00 |
LSE |
15:18:55 |
|
16 |
3,044.00 |
LSE |
15:18:55 |
|
17 |
3,044.00 |
LSE |
15:18:55 |
|
16 |
3,044.00 |
LSE |
15:20:51 |
|
33 |
3,044.00 |
LSE |
15:20:51 |
|
1,629 |
3,044.00 |
LSE |
15:20:51 |
|
17 |
3,044.00 |
LSE |
15:20:58 |
|
16 |
3,043.00 |
LSE |
15:21:52 |
|
18 |
3,044.00 |
LSE |
15:24:00 |
|
19 |
3,044.00 |
LSE |
15:24:00 |
|
1,995 |
3,044.00 |
LSE |
15:24:00 |
|
17 |
3,044.00 |
LSE |
15:24:45 |
|
1,006 |
3,044.00 |
LSE |
15:27:57 |
|
15 |
3,044.00 |
LSE |
15:27:58 |
|
16 |
3,044.00 |
LSE |
15:27:58 |
|
17 |
3,044.00 |
LSE |
15:27:58 |
|
17 |
3,044.00 |
LSE |
15:27:58 |
|
53 |
3,044.00 |
LSE |
15:27:58 |
|
571 |
3,044.00 |
LSE |
15:27:58 |
|
40 |
3,045.00 |
LSE |
15:28:46 |
|
178 |
3,044.00 |
LSE |
15:29:11 |
|
277 |
3,044.00 |
LSE |
15:29:13 |
|
271 |
3,044.00 |
LSE |
15:29:19 |
|
293 |
3,044.00 |
LSE |
15:30:45 |
|
906 |
3,044.00 |
LSE |
15:30:46 |
|
15 |
3,044.00 |
LSE |
15:30:47 |
|
18 |
3,044.00 |
LSE |
15:30:47 |
|
121 |
3,044.00 |
LSE |
15:30:47 |
|
14 |
3,044.00 |
LSE |
15:32:11 |
|
18 |
3,044.00 |
LSE |
15:32:11 |
|
239 |
3,044.00 |
LSE |
15:32:11 |
|
824 |
3,044.00 |
LSE |
15:32:11 |
|
536 |
3,044.00 |
LSE |
15:32:12 |
|
19 |
3,044.00 |
LSE |
15:32:14 |
|
505 |
3,044.00 |
LSE |
15:32:14 |
|
14 |
3,044.00 |
LSE |
15:33:15 |
|
16 |
3,044.00 |
LSE |
15:33:15 |
|
19 |
3,044.00 |
LSE |
15:33:15 |
|
1,733 |
3,044.00 |
LSE |
15:33:15 |
|
19 |
3,044.00 |
LSE |
15:40:04 |
|
19 |
3,044.00 |
LSE |
15:40:04 |
|
21 |
3,044.00 |
LSE |
15:40:04 |
|
1,976 |
3,044.00 |
LSE |
15:40:04 |
|
20 |
3,044.00 |
LSE |
15:40:18 |
|
21 |
3,044.00 |
LSE |
15:40:18 |
|
22 |
3,044.00 |
LSE |
15:40:18 |
|
19 |
3,044.00 |
LSE |
15:40:19 |
|
290 |
3,044.00 |
LSE |
15:40:19 |
|
290 |
3,044.00 |
LSE |
15:40:20 |
|
295 |
3,044.00 |
LSE |
15:40:21 |
|
1,109 |
3,044.00 |
LSE |
15:40:21 |
|
14 |
3,044.00 |
LSE |
15:44:07 |
|
17 |
3,044.00 |
LSE |
15:44:07 |
|
17 |
3,044.00 |
LSE |
15:44:07 |
|
1,606 |
3,044.00 |
LSE |
15:44:07 |
|
17 |
3,044.00 |
LSE |
15:45:47 |
|
17 |
3,044.00 |
LSE |
15:45:47 |
|
19 |
3,044.00 |
LSE |
15:45:47 |
|
1,575 |
3,044.00 |
LSE |
15:45:47 |
|
15 |
3,044.00 |
LSE |
15:46:49 |
|
17 |
3,044.00 |
LSE |
15:46:49 |
|
1,421 |
3,044.00 |
LSE |
15:46:49 |
|
76 |
3,045.00 |
LSE |
15:47:57 |
|
32 |
3,045.00 |
LSE |
15:51:56 |
|
15 |
3,044.00 |
LSE |
15:52:18 |
|
16 |
3,044.00 |
LSE |
15:52:18 |
|
444 |
3,044.00 |
LSE |
15:52:18 |
|
1,854 |
3,045.00 |
LSE |
15:52:33 |
|
15 |
3,045.00 |
LSE |
15:52:43 |
|
59 |
3,045.00 |
LSE |
15:52:43 |
|
60 |
3,045.00 |
LSE |
15:52:43 |
|
24 |
3,045.00 |
LSE |
15:52:44 |
|
31 |
3,045.00 |
LSE |
15:52:44 |
|
703 |
3,045.00 |
LSE |
15:52:44 |
|
800 |
3,045.00 |
LSE |
15:52:44 |
|
800 |
3,045.00 |
LSE |
15:52:44 |
|
15 |
3,045.00 |
LSE |
15:52:45 |
|
21 |
3,045.00 |
LSE |
15:53:00 |
|
398 |
3,044.00 |
LSE |
15:53:20 |
|
431 |
3,044.00 |
LSE |
15:53:20 |
|
279 |
3,044.00 |
LSE |
15:53:21 |
|
16 |
3,044.00 |
LSE |
15:53:30 |
|
19 |
3,044.00 |
LSE |
15:54:46 |
|
16 |
3,044.00 |
LSE |
15:54:47 |
|
25 |
3,044.00 |
LSE |
15:54:47 |
|
37 |
3,043.00 |
LSE |
15:54:49 |
|
1,682 |
3,043.00 |
LSE |
15:54:49 |
|
5 |
3,043.00 |
LSE |
15:55:10 |
|
11 |
3,042.00 |
LSE |
15:55:18 |
|
686 |
3,042.00 |
LSE |
15:55:18 |
|
5 |
3,042.00 |
LSE |
15:55:19 |
|
30 |
3,042.00 |
LSE |
15:55:19 |
|
30 |
3,042.00 |
LSE |
15:55:19 |
|
17 |
3,042.00 |
LSE |
15:55:20 |
|
7 |
3,041.00 |
LSE |
15:55:46 |
|
14 |
3,042.00 |
LSE |
15:59:14 |
|
14 |
3,041.00 |
LSE |
15:59:46 |
|
668 |
3,041.00 |
LSE |
15:59:46 |
|
1,285 |
3,041.00 |
LSE |
15:59:47 |
|
15 |
3,041.00 |
LSE |
15:59:57 |
|
17 |
3,041.00 |
LSE |
16:00:53 |
|
510 |
3,041.00 |
LSE |
16:00:53 |
|
800 |
3,041.00 |
LSE |
16:00:53 |
|
16 |
3,041.00 |
LSE |
16:01:47 |
|
16 |
3,041.00 |
LSE |
16:01:47 |
|
499 |
3,041.00 |
LSE |
16:01:47 |
|
5 |
3,040.00 |
LSE |
16:02:02 |
|
6 |
3,040.00 |
LSE |
16:02:02 |
|
6 |
3,040.00 |
LSE |
16:02:02 |
|
29 |
3,040.00 |
LSE |
16:02:02 |
|
666 |
3,040.00 |
LSE |
16:02:02 |
|
16 |
3,040.00 |
LSE |
16:02:04 |
|
3 |
3,038.00 |
LSE |
16:03:01 |
|
6 |
3,038.00 |
LSE |
16:03:01 |
|
9 |
3,038.00 |
LSE |
16:03:01 |
|
11 |
3,038.00 |
LSE |
16:03:01 |
|
12 |
3,038.00 |
LSE |
16:03:01 |
|
1,060 |
3,038.00 |
LSE |
16:03:01 |
|
16 |
3,040.00 |
LSE |
16:04:48 |
|
15 |
3,041.00 |
LSE |
16:06:16 |
|
16 |
3,041.00 |
LSE |
16:06:16 |
|
242 |
3,041.00 |
LSE |
16:06:16 |
|
1,373 |
3,041.00 |
LSE |
16:06:16 |
|
5 |
3,040.00 |
LSE |
16:06:56 |
|
16 |
3,040.00 |
LSE |
16:06:56 |
|
16 |
3,040.00 |
LSE |
16:06:56 |
|
380 |
3,040.00 |
LSE |
16:06:56 |
|
14 |
3,041.00 |
LSE |
16:09:46 |
|
14 |
3,041.00 |
LSE |
16:09:46 |
|
16 |
3,041.00 |
LSE |
16:09:46 |
|
17 |
3,041.00 |
LSE |
16:09:46 |
|
1,232 |
3,041.00 |
LSE |
16:09:46 |
|
15 |
3,041.00 |
LSE |
16:10:57 |
|
16 |
3,041.00 |
LSE |
16:10:57 |
|
1,575 |
3,041.00 |
LSE |
16:10:57 |
|
14 |
3,041.00 |
LSE |
16:14:02 |
|
14 |
3,041.00 |
LSE |
16:14:02 |
|
16 |
3,041.00 |
LSE |
16:14:02 |
|
17 |
3,041.00 |
LSE |
16:14:02 |
|
1,602 |
3,041.00 |
LSE |
16:14:02 |
|
1,806 |
3,041.00 |
LSE |
16:14:02 |
|
17 |
3,041.00 |
LSE |
16:17:01 |
|
20 |
3,041.00 |
LSE |
16:17:04 |
|
24 |
3,041.00 |
LSE |
16:17:04 |
|
26 |
3,041.00 |
LSE |
16:17:04 |
|
108 |
3,041.00 |
LSE |
16:17:18 |
|
657 |
3,041.00 |
LSE |
16:17:18 |
|
127 |
3,041.00 |
LSE |
16:17:19 |
|
688 |
3,041.00 |
LSE |
16:17:19 |
|
25 |
3,041.00 |
LSE |
16:18:38 |
|
25 |
3,041.00 |
LSE |
16:18:38 |
|
29 |
3,041.00 |
LSE |
16:18:38 |
|
33 |
3,041.00 |
LSE |
16:18:38 |
|
1,395 |
3,041.00 |
LSE |
16:18:38 |
|
100 |
3,041.00 |
LSE |
16:18:44 |
|
164 |
3,041.00 |
LSE |
16:18:44 |
|
1,547 |
3,041.00 |
LSE |
16:18:44 |
|
257 |
3,041.00 |
LSE |
16:18:52 |
|
17 |
3,041.00 |
LSE |
16:20:10 |
|
21 |
3,041.00 |
LSE |
16:20:10 |
|
23 |
3,041.00 |
LSE |
16:20:10 |
|
9 |
3,041.00 |
LSE |
16:20:14 |
|
24 |
3,041.00 |
LSE |
16:20:14 |
|
18 |
3,041.00 |
LSE |
16:20:18 |
|
19 |
3,041.00 |
LSE |
16:20:18 |
|
19 |
3,041.00 |
LSE |
16:20:18 |
|
23 |
3,041.00 |
LSE |
16:20:18 |
|
1,561 |
3,041.00 |
LSE |
16:20:18 |
|
15 |
3,046.00 |
LSE |
16:21:04 |
|
17 |
3,050.00 |
LSE |
16:21:33 |
|
18 |
3,050.00 |
LSE |
16:21:33 |
|
16 |
3,054.00 |
LSE |
16:21:45 |
|
1,842 |
3,054.00 |
LSE |
16:21:45 |
|
3 |
3,053.00 |
LSE |
16:21:48 |
|
9 |
3,053.00 |
LSE |
16:21:48 |
|
11 |
3,053.00 |
LSE |
16:21:48 |
|
16 |
3,055.00 |
LSE |
16:23:26 |
|
15 |
3,055.00 |
LSE |
16:23:44 |
|
16 |
3,058.00 |
LSE |
16:24:22 |
|
20 |
3,058.00 |
LSE |
16:24:22 |
|
475 |
3,058.00 |
LSE |
16:24:22 |
|
794 |
3,058.00 |
LSE |
16:24:22 |
|
977 |
3,058.00 |
LSE |
16:24:22 |
|
17 |
3,058.00 |
LSE |
16:24:33 |
|
1,443 |
3,059.00 |
LSE |
16:24:48 |
|
13 |
3,060.00 |
LSE |
16:25:07 |
|
13 |
3,064.00 |
LSE |
16:25:17 |
|
3 |
3,066.00 |
LSE |
16:25:51 |
|
10 |
3,067.00 |
LSE |
16:25:51 |
|
1,148 |
3,067.00 |
LSE |
16:25:51 |
|
11 |
3,065.00 |
LSE |
16:25:58 |
|
3 |
3,063.00 |
LSE |
16:26:05 |
|
3 |
3,064.00 |
LSE |
16:26:05 |
|
6 |
3,064.00 |
LSE |
16:26:05 |
|
9 |
3,064.00 |
LSE |
16:26:05 |
|
986 |
3,063.00 |
LSE |
16:26:05 |
|
8 |
3,062.00 |
LSE |
16:26:56 |
|
9 |
3,062.00 |
LSE |
16:26:56 |
|
15 |
3,062.00 |
LSE |
16:26:56 |
|
3 |
3,061.00 |
LSE |
16:27:15 |
|
4 |
3,061.00 |
LSE |
16:27:15 |
|
5 |
3,061.00 |
LSE |
16:27:15 |
|
731 |
3,061.00 |
LSE |
16:27:15 |
|
5 |
3,060.00 |
LSE |
16:27:20 |
|
221 |
3,059.00 |
LSE |
16:27:25 |
|
3 |
3,060.00 |
LSE |
16:29:19 |
|
4 |
3,060.00 |
LSE |
16:29:19 |
|
347 |
3,060.00 |
LSE |
16:29:19 |
|
30 |
3,061.00 |
LSE |
16:29:37 |
|
195 |
3,061.00 |
LSE |
16:29:37 |
|
210 |
3,061.00 |
LSE |
16:29:37 |
|
4 |
3,060.00 |
LSE |
16:29:45 |
|
4 |
3,060.00 |
LSE |
16:29:45 |
|
454 |
3,060.00 |
LSE |
16:29:45 |
|
5 |
3,060.00 |
LSE |
16:29:50 |
|
6 |
3,060.00 |
LSE |
16:29:50 |
|
129 |
3,060.00 |
LSE |
16:29:50 |
|
3 |
3,061.00 |
LSE |
16:29:54 |
|
5 |
3,061.00 |
LSE |
16:29:54 |
|
215 |
3,061.00 |
LSE |
16:29:55 |
|
3 |
3,061.00 |
LSE |
16:29:56 |
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
- 12 hours ago Compass Group
- 12 hours ago Rathbones Group
- 13 hours ago Sage Group
- 13 hours ago NATWEST GROUP
- 13 hours ago Kier Group