Transaction in Own Shares
British American Tobacco p.l.c.
16 June 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: |
13 June 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
87,819 |
|
Highest price paid per share (pence): |
3,617.00p |
|
Lowest price paid per share (pence): |
3,539.00p |
|
Volume weighted average price paid per share (pence): |
3,594.2812p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,196,517,230 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,005,360 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 13 June 2025 is set out below.
Enquiries:
Investor Relations
Victoria Buxton | 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 |
13/06/2025 |
87,819 |
3,594.2812p |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
13/06/2025 |
0 |
0.0000p |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
13/06/2025 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
|
Number of shares purchased |
Transaction price |
Market |
Time of transaction |
|
147 |
3,564.00 |
LSE |
08:02:19 |
|
21 |
3,564.00 |
LSE |
08:02:24 |
|
1,051 |
3,566.00 |
LSE |
08:02:29 |
|
19 |
3,564.00 |
LSE |
08:02:46 |
|
22 |
3,564.00 |
LSE |
08:02:46 |
|
20 |
3,563.00 |
LSE |
08:03:00 |
|
2,647 |
3,562.00 |
LSE |
08:03:00 |
|
13 |
3,568.00 |
LSE |
08:03:58 |
|
8 |
3,571.00 |
LSE |
08:04:15 |
|
12 |
3,571.00 |
LSE |
08:04:15 |
|
1 |
3,568.00 |
LSE |
08:04:27 |
|
6 |
3,568.00 |
LSE |
08:04:27 |
|
10 |
3,568.00 |
LSE |
08:04:27 |
|
8 |
3,566.00 |
LSE |
08:04:38 |
|
11 |
3,566.00 |
LSE |
08:04:38 |
|
12 |
3,567.00 |
LSE |
08:04:38 |
|
13 |
3,567.00 |
LSE |
08:04:38 |
|
622 |
3,567.00 |
LSE |
08:04:38 |
|
10 |
3,564.00 |
LSE |
08:04:40 |
|
11 |
3,564.00 |
LSE |
08:04:40 |
|
439 |
3,564.00 |
LSE |
08:04:40 |
|
2 |
3,563.00 |
LSE |
08:05:35 |
|
11 |
3,562.00 |
LSE |
08:05:44 |
|
11 |
3,562.00 |
LSE |
08:05:44 |
|
483 |
3,562.00 |
LSE |
08:05:44 |
|
2 |
3,561.00 |
LSE |
08:05:50 |
|
2 |
3,566.00 |
LSE |
08:07:30 |
|
2 |
3,566.00 |
LSE |
08:07:30 |
|
2 |
3,566.00 |
LSE |
08:07:30 |
|
3 |
3,566.00 |
LSE |
08:07:30 |
|
114 |
3,566.00 |
LSE |
08:07:30 |
|
4 |
3,563.00 |
LSE |
08:08:02 |
|
4 |
3,563.00 |
LSE |
08:08:02 |
|
103 |
3,563.00 |
LSE |
08:08:02 |
|
67 |
3,561.00 |
LSE |
08:08:13 |
|
2 |
3,561.00 |
LSE |
08:10:07 |
|
2 |
3,561.00 |
LSE |
08:10:07 |
|
62 |
3,561.00 |
LSE |
08:10:07 |
|
3 |
3,560.00 |
LSE |
08:10:10 |
|
3 |
3,558.00 |
LSE |
08:12:35 |
|
68 |
3,557.00 |
LSE |
08:12:36 |
|
2 |
3,556.00 |
LSE |
08:12:59 |
|
79 |
3,556.00 |
LSE |
08:12:59 |
|
3 |
3,564.00 |
LSE |
08:20:04 |
|
3 |
3,563.00 |
LSE |
08:20:37 |
|
4 |
3,562.00 |
LSE |
08:20:37 |
|
82 |
3,562.00 |
LSE |
08:20:37 |
|
3 |
3,559.00 |
LSE |
08:22:17 |
|
175 |
3,559.00 |
LSE |
08:22:17 |
|
2 |
3,557.00 |
LSE |
08:23:45 |
|
3 |
3,558.00 |
LSE |
08:23:45 |
|
3 |
3,556.00 |
LSE |
08:24:01 |
|
3 |
3,558.00 |
LSE |
08:24:01 |
|
237 |
3,557.00 |
LSE |
08:24:01 |
|
2 |
3,553.00 |
LSE |
08:25:20 |
|
21 |
3,554.00 |
LSE |
08:25:20 |
|
34 |
3,553.00 |
LSE |
08:25:20 |
|
97 |
3,553.00 |
LSE |
08:25:20 |
|
2 |
3,550.00 |
LSE |
08:26:31 |
|
86 |
3,550.00 |
LSE |
08:26:31 |
|
3 |
3,548.00 |
LSE |
08:27:14 |
|
77 |
3,548.00 |
LSE |
08:27:14 |
|
3 |
3,545.00 |
LSE |
08:28:08 |
|
113 |
3,545.00 |
LSE |
08:28:08 |
|
2 |
3,542.00 |
LSE |
08:31:37 |
|
2 |
3,542.00 |
LSE |
08:31:37 |
|
3 |
3,543.00 |
LSE |
08:31:37 |
|
91 |
3,542.00 |
LSE |
08:31:37 |
|
3 |
3,541.00 |
LSE |
08:38:55 |
|
3 |
3,541.00 |
LSE |
08:38:55 |
|
3 |
3,542.00 |
LSE |
08:38:55 |
|
3 |
3,551.00 |
LSE |
08:44:06 |
|
2 |
3,547.00 |
LSE |
08:44:25 |
|
3 |
3,547.00 |
LSE |
08:44:59 |
|
4 |
3,547.00 |
LSE |
08:44:59 |
|
8 |
3,547.00 |
LSE |
08:44:59 |
|
121 |
3,547.00 |
LSE |
08:44:59 |
|
131 |
3,545.00 |
LSE |
08:47:01 |
|
3 |
3,542.00 |
LSE |
08:49:30 |
|
3 |
3,542.00 |
LSE |
08:49:30 |
|
73 |
3,542.00 |
LSE |
08:49:30 |
|
2 |
3,540.00 |
LSE |
08:50:12 |
|
94 |
3,541.00 |
LSE |
08:50:12 |
|
3 |
3,539.00 |
LSE |
08:51:16 |
|
2 |
3,552.00 |
LSE |
09:06:00 |
|
2 |
3,549.00 |
LSE |
09:06:07 |
|
2 |
3,549.00 |
LSE |
09:06:07 |
|
3 |
3,549.00 |
LSE |
09:06:07 |
|
3 |
3,549.00 |
LSE |
09:06:07 |
|
88 |
3,550.00 |
LSE |
09:06:07 |
|
2 |
3,552.00 |
LSE |
09:10:24 |
|
3 |
3,552.00 |
LSE |
09:10:24 |
|
2 |
3,550.00 |
LSE |
09:12:36 |
|
2 |
3,550.00 |
LSE |
09:12:36 |
|
280 |
3,550.00 |
LSE |
09:12:36 |
|
2 |
3,551.00 |
LSE |
09:15:28 |
|
3 |
3,549.00 |
LSE |
09:15:54 |
|
2 |
3,554.00 |
LSE |
09:22:59 |
|
3 |
3,554.00 |
LSE |
09:22:59 |
|
3 |
3,554.00 |
LSE |
09:22:59 |
|
70 |
3,554.00 |
LSE |
09:22:59 |
|
261 |
3,554.00 |
LSE |
09:22:59 |
|
229 |
3,552.00 |
LSE |
09:23:16 |
|
2 |
3,551.00 |
LSE |
09:27:03 |
|
3 |
3,551.00 |
LSE |
09:27:04 |
|
2 |
3,550.00 |
LSE |
09:27:13 |
|
3 |
3,548.00 |
LSE |
09:29:36 |
|
3 |
3,549.00 |
LSE |
09:29:36 |
|
3 |
3,549.00 |
LSE |
09:29:36 |
|
3 |
3,549.00 |
LSE |
09:29:36 |
|
285 |
3,549.00 |
LSE |
09:29:36 |
|
3 |
3,550.00 |
LSE |
09:30:39 |
|
4 |
3,550.00 |
LSE |
09:30:39 |
|
110 |
3,550.00 |
LSE |
09:30:39 |
|
70 |
3,557.00 |
LSE |
09:51:25 |
|
67 |
3,557.00 |
LSE |
09:52:18 |
|
84 |
3,561.00 |
LSE |
09:58:16 |
|
2 |
3,559.00 |
LSE |
10:03:00 |
|
2 |
3,559.00 |
LSE |
10:03:00 |
|
2 |
3,559.00 |
LSE |
10:03:00 |
|
2 |
3,559.00 |
LSE |
10:03:00 |
|
352 |
3,559.00 |
LSE |
10:03:00 |
|
2 |
3,555.00 |
LSE |
10:04:15 |
|
2 |
3,557.00 |
LSE |
10:04:15 |
|
3 |
3,554.00 |
LSE |
10:04:15 |
|
3 |
3,554.00 |
LSE |
10:04:15 |
|
3 |
3,557.00 |
LSE |
10:04:15 |
|
3 |
3,557.00 |
LSE |
10:04:15 |
|
3 |
3,557.00 |
LSE |
10:04:15 |
|
4 |
3,556.00 |
LSE |
10:04:15 |
|
4 |
3,556.00 |
LSE |
10:04:15 |
|
6 |
3,556.00 |
LSE |
10:04:15 |
|
371 |
3,556.00 |
LSE |
10:04:15 |
|
373 |
3,557.00 |
LSE |
10:04:15 |
|
2 |
3,558.00 |
LSE |
10:20:43 |
|
2 |
3,558.00 |
LSE |
10:20:43 |
|
2 |
3,558.00 |
LSE |
10:20:43 |
|
3 |
3,558.00 |
LSE |
10:20:43 |
|
16 |
3,558.00 |
LSE |
10:20:43 |
|
26 |
3,558.00 |
LSE |
10:20:43 |
|
31 |
3,558.00 |
LSE |
10:20:43 |
|
171 |
3,564.00 |
LSE |
10:38:32 |
|
8 |
3,571.00 |
LSE |
11:02:53 |
|
726 |
3,571.00 |
LSE |
11:02:53 |
|
3 |
3,570.00 |
LSE |
11:06:25 |
|
4 |
3,570.00 |
LSE |
11:06:25 |
|
3 |
3,570.00 |
LSE |
11:06:26 |
|
3 |
3,570.00 |
LSE |
11:06:26 |
|
4 |
3,570.00 |
LSE |
11:06:26 |
|
457 |
3,570.00 |
LSE |
11:06:26 |
|
10 |
3,571.00 |
LSE |
11:18:00 |
|
10 |
3,570.00 |
LSE |
11:19:45 |
|
10 |
3,570.00 |
LSE |
11:21:32 |
|
2 |
3,569.00 |
LSE |
11:21:59 |
|
5 |
3,568.00 |
LSE |
11:23:46 |
|
5 |
3,568.00 |
LSE |
11:23:46 |
|
6 |
3,568.00 |
LSE |
11:23:46 |
|
600 |
3,568.00 |
LSE |
11:23:46 |
|
11 |
3,567.00 |
LSE |
11:24:03 |
|
3 |
3,566.00 |
LSE |
11:25:03 |
|
3 |
3,566.00 |
LSE |
11:25:03 |
|
4 |
3,566.00 |
LSE |
11:25:03 |
|
380 |
3,566.00 |
LSE |
11:25:03 |
|
2 |
3,565.00 |
LSE |
11:26:06 |
|
5 |
3,565.00 |
LSE |
11:26:06 |
|
6 |
3,565.00 |
LSE |
11:26:06 |
|
7 |
3,565.00 |
LSE |
11:26:06 |
|
306 |
3,565.00 |
LSE |
11:26:06 |
|
4 |
3,564.00 |
LSE |
11:26:25 |
|
105 |
3,564.00 |
LSE |
11:26:25 |
|
418 |
3,564.00 |
LSE |
11:26:25 |
|
2 |
3,563.00 |
LSE |
11:28:07 |
|
4 |
3,563.00 |
LSE |
11:28:07 |
|
4 |
3,563.00 |
LSE |
11:28:07 |
|
2 |
3,567.00 |
LSE |
11:38:04 |
|
4 |
3,567.00 |
LSE |
11:38:04 |
|
14 |
3,567.00 |
LSE |
11:38:04 |
|
97 |
3,567.00 |
LSE |
11:38:04 |
|
129 |
3,567.00 |
LSE |
11:38:04 |
|
2 |
3,566.00 |
LSE |
11:39:12 |
|
2 |
3,566.00 |
LSE |
11:39:12 |
|
2 |
3,566.00 |
LSE |
11:46:57 |
|
2 |
3,566.00 |
LSE |
11:46:57 |
|
2 |
3,571.00 |
LSE |
11:52:44 |
|
2 |
3,570.00 |
LSE |
11:55:03 |
|
4 |
3,570.00 |
LSE |
11:55:03 |
|
329 |
3,570.00 |
LSE |
11:55:03 |
|
5 |
3,569.00 |
LSE |
11:56:41 |
|
2 |
3,568.00 |
LSE |
11:57:03 |
|
2 |
3,568.00 |
LSE |
11:57:03 |
|
3 |
3,568.00 |
LSE |
11:57:03 |
|
4 |
3,568.00 |
LSE |
11:57:03 |
|
558 |
3,568.00 |
LSE |
11:57:03 |
|
3 |
3,576.00 |
LSE |
12:07:10 |
|
315 |
3,576.00 |
LSE |
12:11:32 |
|
645 |
3,576.00 |
LSE |
12:11:32 |
|
2 |
3,575.00 |
LSE |
12:11:54 |
|
10 |
3,578.00 |
LSE |
12:18:31 |
|
2 |
3,577.00 |
LSE |
12:18:41 |
|
2 |
3,577.00 |
LSE |
12:18:41 |
|
3 |
3,577.00 |
LSE |
12:18:41 |
|
9 |
3,577.00 |
LSE |
12:18:41 |
|
671 |
3,579.00 |
LSE |
12:24:09 |
|
9 |
3,578.00 |
LSE |
12:26:46 |
|
10 |
3,578.00 |
LSE |
12:27:26 |
|
982 |
3,577.00 |
LSE |
12:34:21 |
|
10 |
3,579.00 |
LSE |
12:37:20 |
|
9 |
3,578.00 |
LSE |
12:40:01 |
|
29 |
3,579.00 |
LSE |
12:43:48 |
|
9 |
3,579.00 |
LSE |
12:45:16 |
|
37 |
3,579.00 |
LSE |
12:45:16 |
|
9 |
3,581.00 |
LSE |
12:47:54 |
|
9 |
3,583.00 |
LSE |
12:50:20 |
|
10 |
3,583.00 |
LSE |
12:53:39 |
|
11 |
3,582.00 |
LSE |
12:55:45 |
|
1,160 |
3,582.00 |
LSE |
12:55:45 |
|
10 |
3,582.00 |
LSE |
12:56:45 |
|
9 |
3,584.00 |
LSE |
12:59:20 |
|
142 |
3,584.00 |
LSE |
12:59:20 |
|
241 |
3,584.00 |
LSE |
12:59:20 |
|
618 |
3,584.00 |
LSE |
12:59:20 |
|
3 |
3,581.00 |
LSE |
13:00:52 |
|
5 |
3,581.00 |
LSE |
13:00:52 |
|
10 |
3,581.00 |
LSE |
13:00:52 |
|
4 |
3,586.00 |
LSE |
13:08:48 |
|
9 |
3,586.00 |
LSE |
13:08:48 |
|
172 |
3,586.00 |
LSE |
13:08:48 |
|
200 |
3,586.00 |
LSE |
13:08:48 |
|
3 |
3,585.00 |
LSE |
13:09:10 |
|
5 |
3,585.00 |
LSE |
13:09:10 |
|
6 |
3,585.00 |
LSE |
13:09:10 |
|
9 |
3,585.00 |
LSE |
13:13:37 |
|
4 |
3,583.00 |
LSE |
13:16:16 |
|
4 |
3,583.00 |
LSE |
13:16:16 |
|
4 |
3,584.00 |
LSE |
13:16:16 |
|
6 |
3,583.00 |
LSE |
13:16:16 |
|
6 |
3,584.00 |
LSE |
13:16:16 |
|
578 |
3,584.00 |
LSE |
13:16:16 |
|
4 |
3,582.00 |
LSE |
13:16:18 |
|
6 |
3,582.00 |
LSE |
13:16:18 |
|
10 |
3,582.00 |
LSE |
13:16:18 |
|
10 |
3,582.00 |
LSE |
13:16:18 |
|
440 |
3,582.00 |
LSE |
13:16:18 |
|
2 |
3,587.00 |
LSE |
13:28:59 |
|
105 |
3,587.00 |
LSE |
13:28:59 |
|
861 |
3,587.00 |
LSE |
13:28:59 |
|
9 |
3,587.00 |
LSE |
13:35:37 |
|
3 |
3,585.00 |
LSE |
13:38:04 |
|
4 |
3,585.00 |
LSE |
13:38:04 |
|
5 |
3,585.00 |
LSE |
13:38:04 |
|
7 |
3,585.00 |
LSE |
13:38:04 |
|
205 |
3,585.00 |
LSE |
13:38:04 |
|
9 |
3,587.00 |
LSE |
13:42:18 |
|
1,056 |
3,587.00 |
LSE |
13:42:18 |
|
10 |
3,585.00 |
LSE |
13:43:16 |
|
1,002 |
3,585.00 |
LSE |
13:43:16 |
|
9 |
3,587.00 |
LSE |
13:44:55 |
|
9 |
3,587.00 |
LSE |
13:46:32 |
|
10 |
3,587.00 |
LSE |
13:46:32 |
|
9 |
3,586.00 |
LSE |
13:48:12 |
|
8 |
3,584.00 |
LSE |
13:51:30 |
|
3 |
3,582.00 |
LSE |
13:52:36 |
|
3 |
3,583.00 |
LSE |
13:52:36 |
|
4 |
3,583.00 |
LSE |
13:52:36 |
|
5 |
3,582.00 |
LSE |
13:52:36 |
|
6 |
3,583.00 |
LSE |
13:52:36 |
|
9 |
3,582.00 |
LSE |
13:52:36 |
|
11 |
3,583.00 |
LSE |
13:52:36 |
|
449 |
3,582.00 |
LSE |
13:52:36 |
|
818 |
3,583.00 |
LSE |
13:52:36 |
|
5 |
3,581.00 |
LSE |
13:52:56 |
|
7 |
3,581.00 |
LSE |
13:52:56 |
|
3 |
3,580.00 |
LSE |
13:53:09 |
|
4 |
3,580.00 |
LSE |
13:53:09 |
|
988 |
3,580.00 |
LSE |
13:53:09 |
|
2 |
3,579.00 |
LSE |
13:53:53 |
|
7 |
3,579.00 |
LSE |
13:53:53 |
|
2 |
3,578.00 |
LSE |
13:54:29 |
|
2 |
3,578.00 |
LSE |
13:54:29 |
|
125 |
3,578.00 |
LSE |
13:54:29 |
|
2 |
3,577.00 |
LSE |
13:56:34 |
|
4 |
3,577.00 |
LSE |
13:56:34 |
|
2 |
3,577.00 |
LSE |
14:01:20 |
|
122 |
3,576.00 |
LSE |
14:01:52 |
|
3 |
3,580.00 |
LSE |
14:08:53 |
|
10 |
3,583.00 |
LSE |
14:15:38 |
|
10 |
3,582.00 |
LSE |
14:16:35 |
|
281 |
3,582.00 |
LSE |
14:16:35 |
|
352 |
3,582.00 |
LSE |
14:16:35 |
|
376 |
3,582.00 |
LSE |
14:16:35 |
|
3 |
3,581.00 |
LSE |
14:16:37 |
|
3 |
3,581.00 |
LSE |
14:16:37 |
|
3 |
3,581.00 |
LSE |
14:16:37 |
|
194 |
3,581.00 |
LSE |
14:16:37 |
|
10 |
3,580.00 |
LSE |
14:16:56 |
|
7 |
3,579.00 |
LSE |
14:17:02 |
|
33 |
3,579.00 |
LSE |
14:17:02 |
|
291 |
3,579.00 |
LSE |
14:17:03 |
|
110 |
3,579.00 |
LSE |
14:17:05 |
|
287 |
3,579.00 |
LSE |
14:17:05 |
|
5 |
3,579.00 |
LSE |
14:17:08 |
|
7 |
3,579.00 |
LSE |
14:17:08 |
|
23 |
3,579.00 |
LSE |
14:17:08 |
|
9 |
3,578.00 |
LSE |
14:18:04 |
|
141 |
3,578.00 |
LSE |
14:18:04 |
|
194 |
3,578.00 |
LSE |
14:18:04 |
|
7 |
3,578.00 |
LSE |
14:18:09 |
|
167 |
3,578.00 |
LSE |
14:18:09 |
|
3 |
3,577.00 |
LSE |
14:18:17 |
|
5 |
3,577.00 |
LSE |
14:18:17 |
|
5 |
3,577.00 |
LSE |
14:18:17 |
|
127 |
3,578.00 |
LSE |
14:26:20 |
|
11 |
3,591.00 |
LSE |
14:30:06 |
|
12 |
3,592.00 |
LSE |
14:30:34 |
|
10 |
3,595.00 |
LSE |
14:31:04 |
|
12 |
3,595.00 |
LSE |
14:31:04 |
|
925 |
3,595.00 |
LSE |
14:31:04 |
|
10 |
3,594.00 |
LSE |
14:31:05 |
|
187 |
3,594.00 |
LSE |
14:31:12 |
|
195 |
3,594.00 |
LSE |
14:31:12 |
|
274 |
3,594.00 |
LSE |
14:31:25 |
|
10 |
3,596.00 |
LSE |
14:32:01 |
|
980 |
3,596.00 |
LSE |
14:32:01 |
|
10 |
3,595.00 |
LSE |
14:32:04 |
|
10 |
3,598.00 |
LSE |
14:32:44 |
|
10 |
3,596.00 |
LSE |
14:32:59 |
|
9 |
3,596.00 |
LSE |
14:34:28 |
|
175 |
3,596.00 |
LSE |
14:34:28 |
|
16 |
3,596.00 |
LSE |
14:34:42 |
|
107 |
3,596.00 |
LSE |
14:34:42 |
|
295 |
3,596.00 |
LSE |
14:34:42 |
|
416 |
3,596.00 |
LSE |
14:34:42 |
|
10 |
3,596.00 |
LSE |
14:34:50 |
|
4 |
3,598.00 |
LSE |
14:36:09 |
|
75 |
3,598.00 |
LSE |
14:36:09 |
|
619 |
3,598.00 |
LSE |
14:36:09 |
|
13 |
3,601.00 |
LSE |
14:39:02 |
|
13 |
3,601.00 |
LSE |
14:39:02 |
|
14 |
3,601.00 |
LSE |
14:39:02 |
|
50 |
3,601.00 |
LSE |
14:39:02 |
|
1,081 |
3,601.00 |
LSE |
14:39:02 |
|
9 |
3,601.00 |
LSE |
14:40:18 |
|
11 |
3,599.00 |
LSE |
14:41:08 |
|
11 |
3,599.00 |
LSE |
14:41:08 |
|
11 |
3,599.00 |
LSE |
14:41:08 |
|
1,057 |
3,599.00 |
LSE |
14:41:08 |
|
258 |
3,598.00 |
LSE |
14:43:06 |
|
9 |
3,598.00 |
LSE |
14:43:09 |
|
763 |
3,598.00 |
LSE |
14:43:09 |
|
6 |
3,597.00 |
LSE |
14:43:21 |
|
10 |
3,597.00 |
LSE |
14:43:21 |
|
80 |
3,597.00 |
LSE |
14:44:45 |
|
9 |
3,601.00 |
LSE |
14:46:01 |
|
10 |
3,601.00 |
LSE |
14:46:01 |
|
965 |
3,601.00 |
LSE |
14:46:01 |
|
9 |
3,601.00 |
LSE |
14:47:30 |
|
9 |
3,599.00 |
LSE |
14:48:29 |
|
10 |
3,599.00 |
LSE |
14:48:29 |
|
260 |
3,599.00 |
LSE |
14:48:29 |
|
7 |
3,598.00 |
LSE |
14:48:45 |
|
375 |
3,597.00 |
LSE |
14:49:45 |
|
1,097 |
3,600.00 |
LSE |
14:52:17 |
|
9 |
3,600.00 |
LSE |
14:53:04 |
|
10 |
3,602.00 |
LSE |
14:53:33 |
|
10 |
3,602.00 |
LSE |
14:53:33 |
|
9 |
3,600.00 |
LSE |
14:54:33 |
|
10 |
3,600.00 |
LSE |
14:54:33 |
|
2 |
3,599.00 |
LSE |
14:55:21 |
|
975 |
3,598.00 |
LSE |
14:55:37 |
|
9 |
3,601.00 |
LSE |
14:59:34 |
|
10 |
3,601.00 |
LSE |
14:59:34 |
|
11 |
3,600.00 |
LSE |
14:59:41 |
|
126 |
3,600.00 |
LSE |
14:59:41 |
|
218 |
3,600.00 |
LSE |
14:59:41 |
|
9 |
3,600.00 |
LSE |
14:59:59 |
|
54 |
3,600.00 |
LSE |
14:59:59 |
|
62 |
3,600.00 |
LSE |
14:59:59 |
|
716 |
3,600.00 |
LSE |
14:59:59 |
|
2 |
3,599.00 |
LSE |
15:00:10 |
|
7 |
3,598.00 |
LSE |
15:00:10 |
|
9 |
3,598.00 |
LSE |
15:00:10 |
|
1,006 |
3,598.00 |
LSE |
15:00:10 |
|
12 |
3,610.00 |
LSE |
15:07:05 |
|
14 |
3,610.00 |
LSE |
15:07:05 |
|
1,108 |
3,610.00 |
LSE |
15:07:05 |
|
10 |
3,609.00 |
LSE |
15:07:26 |
|
10 |
3,608.00 |
LSE |
15:08:06 |
|
13 |
3,608.00 |
LSE |
15:08:06 |
|
328 |
3,608.00 |
LSE |
15:08:06 |
|
883 |
3,608.00 |
LSE |
15:08:06 |
|
10 |
3,607.00 |
LSE |
15:08:09 |
|
10 |
3,611.00 |
LSE |
15:13:00 |
|
10 |
3,611.00 |
LSE |
15:13:00 |
|
963 |
3,611.00 |
LSE |
15:13:00 |
|
5 |
3,610.00 |
LSE |
15:13:41 |
|
9 |
3,610.00 |
LSE |
15:14:41 |
|
9 |
3,614.00 |
LSE |
15:15:56 |
|
10 |
3,614.00 |
LSE |
15:15:56 |
|
802 |
3,615.00 |
LSE |
15:16:41 |
|
9 |
3,617.00 |
LSE |
15:18:02 |
|
10 |
3,617.00 |
LSE |
15:18:02 |
|
10 |
3,617.00 |
LSE |
15:18:02 |
|
3 |
3,616.00 |
LSE |
15:18:05 |
|
971 |
3,616.00 |
LSE |
15:18:05 |
|
10 |
3,615.00 |
LSE |
15:18:14 |
|
2 |
3,614.00 |
LSE |
15:19:40 |
|
7 |
3,614.00 |
LSE |
15:19:40 |
|
9 |
3,615.00 |
LSE |
15:20:54 |
|
1,076 |
3,615.00 |
LSE |
15:20:54 |
|
3 |
3,616.00 |
LSE |
15:22:27 |
|
11 |
3,616.00 |
LSE |
15:24:50 |
|
9 |
3,616.00 |
LSE |
15:24:56 |
|
12 |
3,616.00 |
LSE |
15:24:56 |
|
62 |
3,616.00 |
LSE |
15:24:56 |
|
1,160 |
3,616.00 |
LSE |
15:24:56 |
|
6 |
3,614.00 |
LSE |
15:26:04 |
|
7 |
3,614.00 |
LSE |
15:26:04 |
|
6 |
3,613.00 |
LSE |
15:26:18 |
|
57 |
3,613.00 |
LSE |
15:26:18 |
|
950 |
3,613.00 |
LSE |
15:26:18 |
|
5 |
3,612.00 |
LSE |
15:26:49 |
|
6 |
3,612.00 |
LSE |
15:26:49 |
|
317 |
3,612.00 |
LSE |
15:26:49 |
|
5 |
3,611.00 |
LSE |
15:27:24 |
|
6 |
3,611.00 |
LSE |
15:27:24 |
|
10 |
3,611.00 |
LSE |
15:27:24 |
|
140 |
3,611.00 |
LSE |
15:27:24 |
|
4 |
3,612.00 |
LSE |
15:29:42 |
|
118 |
3,612.00 |
LSE |
15:29:42 |
|
178 |
3,612.00 |
LSE |
15:29:42 |
|
724 |
3,612.00 |
LSE |
15:29:42 |
|
1,035 |
3,612.00 |
LSE |
15:29:42 |
|
1,272 |
3,612.00 |
LSE |
15:29:42 |
|
270 |
3,611.00 |
LSE |
15:29:46 |
|
107 |
3,614.00 |
LSE |
15:30:16 |
|
247 |
3,614.00 |
LSE |
15:30:16 |
|
268 |
3,614.00 |
LSE |
15:30:16 |
|
377 |
3,614.00 |
LSE |
15:30:16 |
|
442 |
3,614.00 |
LSE |
15:30:16 |
|
1,035 |
3,614.00 |
LSE |
15:30:16 |
|
32 |
3,614.00 |
LSE |
15:30:25 |
|
70 |
3,614.00 |
LSE |
15:30:25 |
|
100 |
3,614.00 |
LSE |
15:30:25 |
|
150 |
3,614.00 |
LSE |
15:30:25 |
|
188 |
3,614.00 |
LSE |
15:30:25 |
|
258 |
3,614.00 |
LSE |
15:30:25 |
|
282 |
3,614.00 |
LSE |
15:30:25 |
|
290 |
3,614.00 |
LSE |
15:30:25 |
|
291 |
3,614.00 |
LSE |
15:30:25 |
|
422 |
3,614.00 |
LSE |
15:30:25 |
|
423 |
3,614.00 |
LSE |
15:30:25 |
|
564 |
3,614.00 |
LSE |
15:30:25 |
|
1,035 |
3,614.00 |
LSE |
15:30:25 |
|
9 |
3,613.00 |
LSE |
15:31:05 |
|
9 |
3,613.00 |
LSE |
15:31:05 |
|
10 |
3,613.00 |
LSE |
15:31:05 |
|
1,018 |
3,613.00 |
LSE |
15:31:05 |
|
3 |
3,612.00 |
LSE |
15:32:15 |
|
10 |
3,614.00 |
LSE |
15:34:28 |
|
11 |
3,614.00 |
LSE |
15:34:28 |
|
1,075 |
3,614.00 |
LSE |
15:34:28 |
|
10 |
3,615.00 |
LSE |
15:36:11 |
|
9 |
3,615.00 |
LSE |
15:39:01 |
|
9 |
3,615.00 |
LSE |
15:39:01 |
|
9 |
3,615.00 |
LSE |
15:39:01 |
|
1,018 |
3,615.00 |
LSE |
15:39:01 |
|
9 |
3,615.00 |
LSE |
15:39:52 |
|
9 |
3,614.00 |
LSE |
15:40:06 |
|
10 |
3,615.00 |
LSE |
15:41:37 |
|
211 |
3,614.00 |
LSE |
15:42:11 |
|
9 |
3,613.00 |
LSE |
15:42:21 |
|
9 |
3,614.00 |
LSE |
15:42:21 |
|
106 |
3,614.00 |
LSE |
15:42:21 |
|
687 |
3,614.00 |
LSE |
15:42:21 |
|
980 |
3,614.00 |
LSE |
15:43:40 |
|
11 |
3,615.00 |
LSE |
15:44:16 |
|
9 |
3,614.00 |
LSE |
15:45:22 |
|
9 |
3,613.00 |
LSE |
15:45:58 |
|
3 |
3,612.00 |
LSE |
15:46:02 |
|
9 |
3,612.00 |
LSE |
15:46:02 |
|
205 |
3,612.00 |
LSE |
15:46:02 |
|
803 |
3,612.00 |
LSE |
15:46:02 |
|
2 |
3,611.00 |
LSE |
15:46:23 |
|
9 |
3,611.00 |
LSE |
15:46:23 |
|
6 |
3,610.00 |
LSE |
15:47:50 |
|
7 |
3,610.00 |
LSE |
15:47:50 |
|
448 |
3,610.00 |
LSE |
15:47:50 |
|
3 |
3,609.00 |
LSE |
15:48:19 |
|
3 |
3,609.00 |
LSE |
15:48:19 |
|
6 |
3,609.00 |
LSE |
15:48:19 |
|
2 |
3,608.00 |
LSE |
15:48:41 |
|
466 |
3,608.00 |
LSE |
15:48:41 |
|
3 |
3,607.00 |
LSE |
15:49:01 |
|
4 |
3,607.00 |
LSE |
15:49:01 |
|
9 |
3,609.00 |
LSE |
15:51:23 |
|
968 |
3,609.00 |
LSE |
15:51:23 |
|
10 |
3,609.00 |
LSE |
15:51:53 |
|
10 |
3,609.00 |
LSE |
15:52:24 |
|
5 |
3,607.00 |
LSE |
15:52:25 |
|
9 |
3,609.00 |
LSE |
15:54:03 |
|
10 |
3,609.00 |
LSE |
15:54:25 |
|
9 |
3,608.00 |
LSE |
15:55:43 |
|
10 |
3,608.00 |
LSE |
15:55:43 |
|
1,094 |
3,608.00 |
LSE |
15:55:43 |
|
9 |
3,609.00 |
LSE |
15:56:30 |
|
10 |
3,609.00 |
LSE |
15:56:30 |
|
499 |
3,608.00 |
LSE |
15:57:04 |
|
554 |
3,608.00 |
LSE |
15:57:04 |
|
3 |
3,606.00 |
LSE |
15:57:48 |
|
5 |
3,606.00 |
LSE |
15:57:48 |
|
6 |
3,606.00 |
LSE |
15:57:48 |
|
417 |
3,606.00 |
LSE |
15:57:48 |
|
2 |
3,605.00 |
LSE |
15:58:00 |
|
531 |
3,605.00 |
LSE |
15:58:00 |
|
4 |
3,604.00 |
LSE |
15:58:08 |
|
7 |
3,604.00 |
LSE |
15:58:08 |
|
9 |
3,604.00 |
LSE |
15:58:08 |
|
80 |
3,604.00 |
LSE |
15:58:08 |
|
90 |
3,604.00 |
LSE |
15:58:08 |
|
6 |
3,603.00 |
LSE |
15:59:29 |
|
6 |
3,603.00 |
LSE |
15:59:29 |
|
438 |
3,603.00 |
LSE |
15:59:29 |
|
2 |
3,604.00 |
LSE |
16:01:28 |
|
9 |
3,604.00 |
LSE |
16:01:28 |
|
9 |
3,604.00 |
LSE |
16:01:28 |
|
966 |
3,604.00 |
LSE |
16:01:28 |
|
3 |
3,602.00 |
LSE |
16:02:20 |
|
8 |
3,602.00 |
LSE |
16:02:20 |
|
9 |
3,603.00 |
LSE |
16:03:14 |
|
1,016 |
3,603.00 |
LSE |
16:03:14 |
|
9 |
3,602.00 |
LSE |
16:03:53 |
|
3 |
3,601.00 |
LSE |
16:04:04 |
|
5 |
3,601.00 |
LSE |
16:04:04 |
|
445 |
3,601.00 |
LSE |
16:04:04 |
|
10 |
3,602.00 |
LSE |
16:04:34 |
|
10 |
3,601.00 |
LSE |
16:07:09 |
|
10 |
3,601.00 |
LSE |
16:07:09 |
|
392 |
3,601.00 |
LSE |
16:07:09 |
|
619 |
3,601.00 |
LSE |
16:07:09 |
|
13 |
3,601.00 |
LSE |
16:07:13 |
|
1,014 |
3,601.00 |
LSE |
16:07:13 |
|
3 |
3,600.00 |
LSE |
16:07:14 |
|
4 |
3,600.00 |
LSE |
16:07:14 |
|
8 |
3,600.00 |
LSE |
16:07:14 |
|
269 |
3,600.00 |
LSE |
16:07:14 |
|
7 |
3,599.00 |
LSE |
16:07:53 |
|
10 |
3,599.00 |
LSE |
16:07:53 |
|
10 |
3,599.00 |
LSE |
16:07:53 |
|
352 |
3,599.00 |
LSE |
16:07:53 |
|
5 |
3,598.00 |
LSE |
16:08:08 |
|
9 |
3,598.00 |
LSE |
16:08:08 |
|
120 |
3,598.00 |
LSE |
16:08:08 |
|
718 |
3,598.00 |
LSE |
16:08:08 |
|
7 |
3,597.00 |
LSE |
16:08:45 |
|
24 |
3,599.00 |
LSE |
16:09:43 |
|
281 |
3,599.00 |
LSE |
16:09:43 |
|
340 |
3,599.00 |
LSE |
16:09:44 |
|
462 |
3,599.00 |
LSE |
16:09:53 |
|
141 |
3,600.00 |
LSE |
16:10:01 |
|
284 |
3,600.00 |
LSE |
16:10:01 |
|
407 |
3,600.00 |
LSE |
16:10:01 |
|
496 |
3,599.00 |
LSE |
16:10:01 |
|
226 |
3,600.00 |
LSE |
16:10:02 |
|
37 |
3,599.00 |
LSE |
16:10:07 |
|
9 |
3,598.00 |
LSE |
16:11:11 |
|
10 |
3,598.00 |
LSE |
16:11:11 |
|
49 |
3,598.00 |
LSE |
16:11:11 |
|
75 |
3,598.00 |
LSE |
16:11:11 |
|
77 |
3,598.00 |
LSE |
16:11:11 |
|
80 |
3,598.00 |
LSE |
16:11:11 |
|
81 |
3,598.00 |
LSE |
16:11:11 |
|
118 |
3,598.00 |
LSE |
16:11:11 |
|
27 |
3,597.00 |
LSE |
16:11:29 |
|
33 |
3,597.00 |
LSE |
16:11:48 |
|
2 |
3,596.00 |
LSE |
16:12:00 |
|
4 |
3,596.00 |
LSE |
16:12:00 |
|
16 |
3,596.00 |
LSE |
16:12:00 |
|
24 |
3,596.00 |
LSE |
16:12:00 |
|
24 |
3,596.00 |
LSE |
16:12:00 |
|
26 |
3,596.00 |
LSE |
16:12:00 |
|
716 |
3,596.00 |
LSE |
16:12:00 |
|
10 |
3,596.00 |
LSE |
16:12:11 |
|
10 |
3,596.00 |
LSE |
16:12:11 |
|
3 |
3,595.00 |
LSE |
16:12:14 |
|
15 |
3,595.00 |
LSE |
16:12:14 |
|
23 |
3,595.00 |
LSE |
16:12:14 |
|
23 |
3,595.00 |
LSE |
16:12:14 |
|
28 |
3,595.00 |
LSE |
16:12:44 |
|
981 |
3,595.00 |
LSE |
16:13:24 |
|
38 |
3,595.00 |
LSE |
16:15:12 |
|
40 |
3,595.00 |
LSE |
16:15:12 |
|
40 |
3,595.00 |
LSE |
16:15:12 |
|
46 |
3,595.00 |
LSE |
16:15:12 |
|
1 |
3,594.00 |
LSE |
16:15:54 |
|
5 |
3,594.00 |
LSE |
16:15:54 |
|
10 |
3,594.00 |
LSE |
16:15:54 |
|
12 |
3,594.00 |
LSE |
16:15:54 |
|
15 |
3,594.00 |
LSE |
16:15:54 |
|
38 |
3,594.00 |
LSE |
16:15:54 |
|
41 |
3,594.00 |
LSE |
16:15:54 |
|
1,217 |
3,594.00 |
LSE |
16:15:54 |
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
- 21 hours ago Compass Group
- 21 hours ago Rathbones Group
- 22 hours ago Sage Group
- 22 hours ago NATWEST GROUP
- 23 hours ago Kier Group