Transaction in Own Shares
British American Tobacco p.l.c.
17 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: |
16 June 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
89,586 |
|
Highest price paid per share (pence): |
3,636.00p |
|
Lowest price paid per share (pence): |
3,578.00p |
|
Volume weighted average price paid per share (pence): |
3,617.8775p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,196,428,106 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 16 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 |
16/06/2025 |
89,586 |
3,617.8775p |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
16/06/2025 |
0 |
0.0000p |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
16/06/2025 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
|
Number of shares purchased |
Transaction price |
Market |
Time of transaction |
|
13 |
3,582.00 |
LSE |
08:00:17 |
|
20 |
3,582.00 |
LSE |
08:00:17 |
|
7 |
3,582.00 |
LSE |
08:01:14 |
|
19 |
3,582.00 |
LSE |
08:01:14 |
|
20 |
3,582.00 |
LSE |
08:01:14 |
|
20 |
3,582.00 |
LSE |
08:01:14 |
|
839 |
3,582.00 |
LSE |
08:01:14 |
|
12 |
3,584.00 |
LSE |
08:02:09 |
|
12 |
3,584.00 |
LSE |
08:02:09 |
|
12 |
3,584.00 |
LSE |
08:02:09 |
|
12 |
3,584.00 |
LSE |
08:02:09 |
|
13 |
3,584.00 |
LSE |
08:02:09 |
|
1,628 |
3,582.00 |
LSE |
08:02:27 |
|
9 |
3,581.00 |
LSE |
08:02:29 |
|
9 |
3,581.00 |
LSE |
08:02:29 |
|
10 |
3,581.00 |
LSE |
08:02:29 |
|
10 |
3,581.00 |
LSE |
08:02:29 |
|
10 |
3,581.00 |
LSE |
08:02:29 |
|
195 |
3,580.00 |
LSE |
08:02:38 |
|
1,085 |
3,580.00 |
LSE |
08:02:38 |
|
10 |
3,579.00 |
LSE |
08:03:03 |
|
11 |
3,579.00 |
LSE |
08:03:03 |
|
11 |
3,579.00 |
LSE |
08:03:03 |
|
12 |
3,579.00 |
LSE |
08:03:03 |
|
12 |
3,579.00 |
LSE |
08:03:03 |
|
19 |
3,578.00 |
LSE |
08:03:10 |
|
88 |
3,578.00 |
LSE |
08:03:10 |
|
2 |
3,583.00 |
LSE |
08:04:12 |
|
2 |
3,583.00 |
LSE |
08:04:12 |
|
2 |
3,583.00 |
LSE |
08:04:12 |
|
3 |
3,583.00 |
LSE |
08:04:12 |
|
84 |
3,583.00 |
LSE |
08:04:12 |
|
472 |
3,583.00 |
LSE |
08:04:12 |
|
2 |
3,587.00 |
LSE |
08:05:01 |
|
351 |
3,587.00 |
LSE |
08:05:01 |
|
338 |
3,585.00 |
LSE |
08:05:03 |
|
138 |
3,588.00 |
LSE |
08:05:56 |
|
73 |
3,586.00 |
LSE |
08:06:15 |
|
100 |
3,583.00 |
LSE |
08:07:32 |
|
3 |
3,581.00 |
LSE |
08:08:23 |
|
3 |
3,580.00 |
LSE |
08:09:05 |
|
64 |
3,580.00 |
LSE |
08:09:05 |
|
2 |
3,579.00 |
LSE |
08:11:26 |
|
2 |
3,580.00 |
LSE |
08:11:26 |
|
3 |
3,579.00 |
LSE |
08:11:26 |
|
80 |
3,580.00 |
LSE |
08:11:26 |
|
2 |
3,584.00 |
LSE |
08:16:25 |
|
3 |
3,589.00 |
LSE |
08:21:54 |
|
2 |
3,586.00 |
LSE |
08:27:05 |
|
2 |
3,587.00 |
LSE |
08:27:05 |
|
3 |
3,587.00 |
LSE |
08:27:05 |
|
67 |
3,587.00 |
LSE |
08:27:05 |
|
77 |
3,585.00 |
LSE |
08:27:42 |
|
2 |
3,585.00 |
LSE |
08:30:19 |
|
23 |
3,585.00 |
LSE |
08:30:19 |
|
63 |
3,585.00 |
LSE |
08:30:19 |
|
2 |
3,598.00 |
LSE |
08:49:36 |
|
200 |
3,597.00 |
LSE |
08:49:46 |
|
2 |
3,601.00 |
LSE |
08:53:36 |
|
2 |
3,601.00 |
LSE |
08:53:36 |
|
3 |
3,600.00 |
LSE |
08:57:05 |
|
23 |
3,600.00 |
LSE |
08:57:05 |
|
68 |
3,600.00 |
LSE |
08:57:05 |
|
3 |
3,605.00 |
LSE |
09:00:54 |
|
222 |
3,605.00 |
LSE |
09:00:54 |
|
212 |
3,603.00 |
LSE |
09:02:15 |
|
2 |
3,602.00 |
LSE |
09:04:55 |
|
2 |
3,602.00 |
LSE |
09:04:55 |
|
26 |
3,603.00 |
LSE |
09:26:18 |
|
29 |
3,603.00 |
LSE |
09:26:56 |
|
2 |
3,603.00 |
LSE |
09:28:19 |
|
3 |
3,601.00 |
LSE |
09:28:19 |
|
3 |
3,602.00 |
LSE |
09:28:19 |
|
3 |
3,602.00 |
LSE |
09:28:19 |
|
126 |
3,603.00 |
LSE |
09:28:19 |
|
214 |
3,601.00 |
LSE |
09:28:19 |
|
2 |
3,600.00 |
LSE |
09:35:27 |
|
7 |
3,600.00 |
LSE |
09:35:27 |
|
9 |
3,600.00 |
LSE |
09:35:27 |
|
10 |
3,600.00 |
LSE |
09:35:27 |
|
542 |
3,600.00 |
LSE |
09:35:27 |
|
176 |
3,599.00 |
LSE |
09:36:01 |
|
2 |
3,598.00 |
LSE |
09:43:11 |
|
2 |
3,598.00 |
LSE |
09:43:11 |
|
4 |
3,598.00 |
LSE |
09:43:11 |
|
3 |
3,597.00 |
LSE |
09:44:29 |
|
162 |
3,597.00 |
LSE |
09:44:29 |
|
3 |
3,596.00 |
LSE |
09:47:01 |
|
3 |
3,596.00 |
LSE |
09:47:01 |
|
3 |
3,596.00 |
LSE |
09:47:01 |
|
2 |
3,595.00 |
LSE |
09:47:38 |
|
122 |
3,595.00 |
LSE |
09:47:38 |
|
3 |
3,594.00 |
LSE |
09:48:16 |
|
4 |
3,594.00 |
LSE |
09:48:16 |
|
125 |
3,594.00 |
LSE |
09:48:16 |
|
3 |
3,593.00 |
LSE |
09:49:36 |
|
169 |
3,592.00 |
LSE |
09:49:42 |
|
3 |
3,590.00 |
LSE |
09:51:57 |
|
3 |
3,590.00 |
LSE |
09:51:57 |
|
66 |
3,590.00 |
LSE |
09:51:57 |
|
2 |
3,588.00 |
LSE |
10:00:00 |
|
3 |
3,588.00 |
LSE |
10:00:00 |
|
4 |
3,588.00 |
LSE |
10:00:00 |
|
106 |
3,587.00 |
LSE |
10:00:37 |
|
25 |
3,586.00 |
LSE |
10:01:54 |
|
3 |
3,590.00 |
LSE |
10:09:44 |
|
2 |
3,596.00 |
LSE |
10:23:27 |
|
28 |
3,596.00 |
LSE |
10:23:27 |
|
93 |
3,596.00 |
LSE |
10:23:27 |
|
23 |
3,598.00 |
LSE |
10:36:56 |
|
2 |
3,598.00 |
LSE |
10:43:44 |
|
103 |
3,598.00 |
LSE |
10:43:44 |
|
13 |
3,600.00 |
LSE |
10:51:05 |
|
188 |
3,600.00 |
LSE |
10:51:05 |
|
4 |
3,598.00 |
LSE |
10:54:05 |
|
4 |
3,598.00 |
LSE |
10:54:05 |
|
5 |
3,598.00 |
LSE |
10:54:05 |
|
409 |
3,598.00 |
LSE |
10:54:05 |
|
2 |
3,608.00 |
LSE |
11:31:04 |
|
4 |
3,606.00 |
LSE |
11:31:33 |
|
4 |
3,606.00 |
LSE |
11:31:33 |
|
5 |
3,606.00 |
LSE |
11:31:33 |
|
6 |
3,606.00 |
LSE |
11:31:33 |
|
599 |
3,606.00 |
LSE |
11:31:33 |
|
10 |
3,614.00 |
LSE |
11:57:18 |
|
9 |
3,614.00 |
LSE |
12:05:07 |
|
9 |
3,614.00 |
LSE |
12:05:07 |
|
9 |
3,613.00 |
LSE |
12:09:39 |
|
981 |
3,613.00 |
LSE |
12:09:39 |
|
9 |
3,616.00 |
LSE |
12:13:03 |
|
10 |
3,616.00 |
LSE |
12:13:03 |
|
123 |
3,616.00 |
LSE |
12:13:03 |
|
882 |
3,616.00 |
LSE |
12:13:03 |
|
9 |
3,616.00 |
LSE |
12:13:21 |
|
10 |
3,615.00 |
LSE |
12:13:22 |
|
10 |
3,614.00 |
LSE |
12:14:26 |
|
10 |
3,614.00 |
LSE |
12:14:26 |
|
186 |
3,614.00 |
LSE |
12:14:26 |
|
3 |
3,617.00 |
LSE |
12:24:28 |
|
136 |
3,616.00 |
LSE |
12:26:53 |
|
2 |
3,615.00 |
LSE |
12:27:55 |
|
2 |
3,615.00 |
LSE |
12:27:55 |
|
6 |
3,615.00 |
LSE |
12:27:55 |
|
7 |
3,615.00 |
LSE |
12:27:55 |
|
43 |
3,614.00 |
LSE |
12:29:06 |
|
536 |
3,614.00 |
LSE |
12:29:35 |
|
5 |
3,613.00 |
LSE |
12:38:29 |
|
7 |
3,613.00 |
LSE |
12:38:29 |
|
8 |
3,612.00 |
LSE |
12:40:04 |
|
8 |
3,612.00 |
LSE |
12:40:04 |
|
14 |
3,612.00 |
LSE |
12:40:04 |
|
15 |
3,612.00 |
LSE |
12:40:04 |
|
1,337 |
3,612.00 |
LSE |
12:40:04 |
|
2 |
3,612.00 |
LSE |
12:47:53 |
|
2 |
3,612.00 |
LSE |
12:47:53 |
|
2 |
3,610.00 |
LSE |
12:48:42 |
|
3 |
3,610.00 |
LSE |
12:48:42 |
|
3 |
3,610.00 |
LSE |
12:48:42 |
|
3 |
3,610.00 |
LSE |
12:48:42 |
|
168 |
3,610.00 |
LSE |
12:48:42 |
|
283 |
3,610.00 |
LSE |
12:48:42 |
|
3 |
3,609.00 |
LSE |
12:49:05 |
|
3 |
3,609.00 |
LSE |
12:49:05 |
|
2 |
3,608.00 |
LSE |
12:49:06 |
|
4 |
3,608.00 |
LSE |
12:49:06 |
|
347 |
3,608.00 |
LSE |
12:49:06 |
|
5 |
3,607.00 |
LSE |
12:50:31 |
|
5 |
3,607.00 |
LSE |
12:50:31 |
|
2 |
3,605.00 |
LSE |
12:53:02 |
|
3 |
3,605.00 |
LSE |
12:53:02 |
|
4 |
3,605.00 |
LSE |
12:53:02 |
|
4 |
3,605.00 |
LSE |
12:53:02 |
|
356 |
3,606.00 |
LSE |
12:53:02 |
|
3 |
3,604.00 |
LSE |
12:53:17 |
|
4 |
3,604.00 |
LSE |
12:53:17 |
|
10 |
3,604.00 |
LSE |
12:53:17 |
|
266 |
3,604.00 |
LSE |
12:53:17 |
|
2 |
3,609.00 |
LSE |
13:00:08 |
|
9 |
3,609.00 |
LSE |
13:00:08 |
|
285 |
3,609.00 |
LSE |
13:00:08 |
|
2 |
3,607.00 |
LSE |
13:08:30 |
|
9 |
3,608.00 |
LSE |
13:08:30 |
|
9 |
3,608.00 |
LSE |
13:08:30 |
|
188 |
3,607.00 |
LSE |
13:08:30 |
|
2 |
3,607.00 |
LSE |
13:08:56 |
|
2 |
3,607.00 |
LSE |
13:08:56 |
|
2 |
3,607.00 |
LSE |
13:08:56 |
|
192 |
3,607.00 |
LSE |
13:08:56 |
|
2 |
3,605.00 |
LSE |
13:10:04 |
|
2 |
3,605.00 |
LSE |
13:10:04 |
|
3 |
3,605.00 |
LSE |
13:10:04 |
|
3 |
3,605.00 |
LSE |
13:10:04 |
|
4 |
3,605.00 |
LSE |
13:10:04 |
|
444 |
3,605.00 |
LSE |
13:10:04 |
|
9 |
3,608.00 |
LSE |
13:20:01 |
|
10 |
3,608.00 |
LSE |
13:20:01 |
|
10 |
3,608.00 |
LSE |
13:20:01 |
|
234 |
3,608.00 |
LSE |
13:20:01 |
|
480 |
3,608.00 |
LSE |
13:20:01 |
|
9 |
3,607.00 |
LSE |
13:20:33 |
|
429 |
3,609.00 |
LSE |
13:26:06 |
|
9 |
3,609.00 |
LSE |
13:30:20 |
|
9 |
3,609.00 |
LSE |
13:30:20 |
|
369 |
3,609.00 |
LSE |
13:30:20 |
|
10 |
3,608.00 |
LSE |
13:31:04 |
|
8 |
3,609.00 |
LSE |
13:33:03 |
|
981 |
3,609.00 |
LSE |
13:33:03 |
|
10 |
3,610.00 |
LSE |
13:39:19 |
|
10 |
3,610.00 |
LSE |
13:39:19 |
|
9 |
3,608.00 |
LSE |
13:43:16 |
|
669 |
3,608.00 |
LSE |
13:43:16 |
|
14 |
3,609.00 |
LSE |
13:49:00 |
|
9 |
3,608.00 |
LSE |
13:49:09 |
|
10 |
3,608.00 |
LSE |
13:49:09 |
|
10 |
3,608.00 |
LSE |
13:49:09 |
|
172 |
3,608.00 |
LSE |
13:49:09 |
|
940 |
3,608.00 |
LSE |
13:49:09 |
|
10 |
3,609.00 |
LSE |
13:51:06 |
|
9 |
3,612.00 |
LSE |
13:59:19 |
|
10 |
3,612.00 |
LSE |
13:59:19 |
|
1,274 |
3,612.00 |
LSE |
13:59:25 |
|
12 |
3,611.00 |
LSE |
14:00:00 |
|
12 |
3,611.00 |
LSE |
14:00:00 |
|
10 |
3,610.00 |
LSE |
14:00:19 |
|
11 |
3,611.00 |
LSE |
14:06:07 |
|
727 |
3,611.00 |
LSE |
14:06:07 |
|
100 |
3,611.00 |
LSE |
14:06:16 |
|
11 |
3,614.00 |
LSE |
14:07:09 |
|
12 |
3,614.00 |
LSE |
14:07:09 |
|
9 |
3,614.00 |
LSE |
14:08:42 |
|
5 |
3,613.00 |
LSE |
14:10:15 |
|
547 |
3,613.00 |
LSE |
14:10:15 |
|
2 |
3,614.00 |
LSE |
14:12:17 |
|
15 |
3,613.00 |
LSE |
14:12:17 |
|
200 |
3,613.00 |
LSE |
14:12:17 |
|
223 |
3,613.00 |
LSE |
14:12:27 |
|
9 |
3,613.00 |
LSE |
14:13:35 |
|
4 |
3,612.00 |
LSE |
14:13:48 |
|
5 |
3,611.00 |
LSE |
14:15:21 |
|
6 |
3,611.00 |
LSE |
14:15:21 |
|
10 |
3,611.00 |
LSE |
14:15:21 |
|
12 |
3,611.00 |
LSE |
14:15:21 |
|
288 |
3,611.00 |
LSE |
14:15:21 |
|
4 |
3,609.00 |
LSE |
14:25:28 |
|
7 |
3,609.00 |
LSE |
14:25:28 |
|
8 |
3,609.00 |
LSE |
14:25:28 |
|
9 |
3,609.00 |
LSE |
14:25:28 |
|
973 |
3,609.00 |
LSE |
14:25:28 |
|
2 |
3,614.00 |
LSE |
14:29:58 |
|
4 |
3,612.00 |
LSE |
14:30:00 |
|
9 |
3,613.00 |
LSE |
14:30:00 |
|
152 |
3,613.00 |
LSE |
14:30:00 |
|
323 |
3,612.00 |
LSE |
14:30:00 |
|
400 |
3,613.00 |
LSE |
14:30:00 |
|
484 |
3,613.00 |
LSE |
14:30:00 |
|
2 |
3,610.00 |
LSE |
14:30:03 |
|
2 |
3,611.00 |
LSE |
14:30:03 |
|
2 |
3,611.00 |
LSE |
14:30:03 |
|
5 |
3,611.00 |
LSE |
14:30:03 |
|
5 |
3,611.00 |
LSE |
14:30:03 |
|
598 |
3,610.00 |
LSE |
14:30:03 |
|
9 |
3,611.00 |
LSE |
14:30:30 |
|
10 |
3,611.00 |
LSE |
14:30:30 |
|
9 |
3,611.00 |
LSE |
14:31:05 |
|
9 |
3,612.00 |
LSE |
14:31:28 |
|
4 |
3,609.00 |
LSE |
14:31:30 |
|
5 |
3,609.00 |
LSE |
14:31:30 |
|
10 |
3,609.00 |
LSE |
14:31:30 |
|
5 |
3,608.00 |
LSE |
14:31:31 |
|
6 |
3,608.00 |
LSE |
14:31:31 |
|
8 |
3,608.00 |
LSE |
14:31:31 |
|
9 |
3,608.00 |
LSE |
14:31:31 |
|
909 |
3,608.00 |
LSE |
14:31:31 |
|
5 |
3,607.00 |
LSE |
14:32:03 |
|
392 |
3,607.00 |
LSE |
14:32:03 |
|
9 |
3,618.00 |
LSE |
14:33:20 |
|
10 |
3,618.00 |
LSE |
14:33:20 |
|
135 |
3,619.00 |
LSE |
14:34:10 |
|
862 |
3,619.00 |
LSE |
14:34:10 |
|
5 |
3,617.00 |
LSE |
14:34:29 |
|
556 |
3,617.00 |
LSE |
14:34:29 |
|
9 |
3,620.00 |
LSE |
14:34:38 |
|
11 |
3,620.00 |
LSE |
14:34:38 |
|
9 |
3,625.00 |
LSE |
14:35:15 |
|
5 |
3,622.00 |
LSE |
14:35:26 |
|
7 |
3,622.00 |
LSE |
14:35:26 |
|
8 |
3,622.00 |
LSE |
14:35:26 |
|
405 |
3,621.00 |
LSE |
14:35:26 |
|
4 |
3,620.00 |
LSE |
14:35:29 |
|
5 |
3,620.00 |
LSE |
14:35:29 |
|
7 |
3,620.00 |
LSE |
14:35:29 |
|
3 |
3,620.00 |
LSE |
14:35:57 |
|
3 |
3,620.00 |
LSE |
14:35:57 |
|
2 |
3,624.00 |
LSE |
14:36:12 |
|
3 |
3,625.00 |
LSE |
14:36:27 |
|
175 |
3,627.00 |
LSE |
14:36:42 |
|
3 |
3,627.00 |
LSE |
14:36:43 |
|
13 |
3,627.00 |
LSE |
14:36:43 |
|
53 |
3,627.00 |
LSE |
14:36:43 |
|
350 |
3,625.00 |
LSE |
14:37:01 |
|
2 |
3,626.00 |
LSE |
14:38:47 |
|
2 |
3,627.00 |
LSE |
14:38:47 |
|
582 |
3,630.00 |
LSE |
14:40:17 |
|
3 |
3,629.00 |
LSE |
14:41:14 |
|
7 |
3,629.00 |
LSE |
14:41:14 |
|
10 |
3,631.00 |
LSE |
14:41:14 |
|
496 |
3,630.00 |
LSE |
14:41:15 |
|
298 |
3,636.00 |
LSE |
14:43:14 |
|
763 |
3,636.00 |
LSE |
14:43:14 |
|
10 |
3,635.00 |
LSE |
14:43:29 |
|
7 |
3,633.00 |
LSE |
14:43:39 |
|
1,037 |
3,633.00 |
LSE |
14:43:39 |
|
9 |
3,632.00 |
LSE |
14:44:00 |
|
2 |
3,632.00 |
LSE |
14:44:31 |
|
6 |
3,632.00 |
LSE |
14:44:31 |
|
109 |
3,632.00 |
LSE |
14:44:31 |
|
453 |
3,632.00 |
LSE |
14:44:31 |
|
3 |
3,630.00 |
LSE |
14:45:11 |
|
7 |
3,630.00 |
LSE |
14:45:11 |
|
13 |
3,630.00 |
LSE |
14:45:11 |
|
244 |
3,631.00 |
LSE |
14:45:11 |
|
2 |
3,629.00 |
LSE |
14:45:14 |
|
6 |
3,629.00 |
LSE |
14:45:15 |
|
353 |
3,629.00 |
LSE |
14:45:15 |
|
2 |
3,628.00 |
LSE |
14:45:19 |
|
3 |
3,628.00 |
LSE |
14:45:19 |
|
2 |
3,627.00 |
LSE |
14:45:43 |
|
91 |
3,627.00 |
LSE |
14:45:43 |
|
2 |
3,626.00 |
LSE |
14:46:01 |
|
2 |
3,626.00 |
LSE |
14:46:01 |
|
2 |
3,625.00 |
LSE |
14:46:12 |
|
81 |
3,625.00 |
LSE |
14:46:12 |
|
3 |
3,622.00 |
LSE |
14:46:17 |
|
3 |
3,623.00 |
LSE |
14:46:17 |
|
3 |
3,623.00 |
LSE |
14:46:17 |
|
11 |
3,623.00 |
LSE |
14:46:17 |
|
100 |
3,623.00 |
LSE |
14:46:17 |
|
20 |
3,621.00 |
LSE |
14:46:18 |
|
121 |
3,621.00 |
LSE |
14:46:18 |
|
171 |
3,627.00 |
LSE |
14:48:12 |
|
29 |
3,628.00 |
LSE |
14:48:56 |
|
18 |
3,630.00 |
LSE |
14:50:50 |
|
2 |
3,629.00 |
LSE |
14:50:53 |
|
16 |
3,628.00 |
LSE |
14:50:57 |
|
156 |
3,628.00 |
LSE |
14:50:57 |
|
2 |
3,627.00 |
LSE |
14:51:26 |
|
2 |
3,627.00 |
LSE |
14:51:26 |
|
5 |
3,627.00 |
LSE |
14:51:26 |
|
4 |
3,629.00 |
LSE |
14:53:50 |
|
10 |
3,629.00 |
LSE |
14:53:50 |
|
10 |
3,628.00 |
LSE |
14:54:26 |
|
10 |
3,628.00 |
LSE |
14:54:26 |
|
416 |
3,630.00 |
LSE |
14:54:46 |
|
605 |
3,630.00 |
LSE |
14:54:46 |
|
312 |
3,628.00 |
LSE |
14:55:19 |
|
9 |
3,629.00 |
LSE |
14:55:58 |
|
9 |
3,629.00 |
LSE |
14:55:58 |
|
4 |
3,631.00 |
LSE |
14:58:11 |
|
5 |
3,631.00 |
LSE |
14:58:11 |
|
10 |
3,631.00 |
LSE |
14:58:11 |
|
10 |
3,631.00 |
LSE |
14:58:11 |
|
4 |
3,630.00 |
LSE |
14:58:12 |
|
317 |
3,630.00 |
LSE |
14:58:12 |
|
7 |
3,629.00 |
LSE |
14:58:55 |
|
9 |
3,629.00 |
LSE |
14:58:55 |
|
7 |
3,628.00 |
LSE |
14:58:56 |
|
7 |
3,628.00 |
LSE |
14:58:56 |
|
9 |
3,628.00 |
LSE |
14:58:56 |
|
716 |
3,628.00 |
LSE |
14:58:56 |
|
5 |
3,627.00 |
LSE |
14:58:59 |
|
6 |
3,627.00 |
LSE |
14:58:59 |
|
2 |
3,626.00 |
LSE |
15:00:16 |
|
3 |
3,625.00 |
LSE |
15:00:16 |
|
4 |
3,626.00 |
LSE |
15:00:16 |
|
5 |
3,626.00 |
LSE |
15:00:16 |
|
6 |
3,625.00 |
LSE |
15:00:16 |
|
6 |
3,626.00 |
LSE |
15:00:16 |
|
10 |
3,625.00 |
LSE |
15:00:16 |
|
11 |
3,625.00 |
LSE |
15:00:16 |
|
1,338 |
3,626.00 |
LSE |
15:00:16 |
|
2 |
3,623.00 |
LSE |
15:02:45 |
|
2 |
3,623.00 |
LSE |
15:02:45 |
|
3 |
3,623.00 |
LSE |
15:02:45 |
|
6 |
3,623.00 |
LSE |
15:02:45 |
|
6 |
3,623.00 |
LSE |
15:02:45 |
|
277 |
3,623.00 |
LSE |
15:02:45 |
|
4 |
3,625.00 |
LSE |
15:04:54 |
|
4 |
3,623.00 |
LSE |
15:04:57 |
|
5 |
3,623.00 |
LSE |
15:04:57 |
|
4 |
3,622.00 |
LSE |
15:05:01 |
|
213 |
3,622.00 |
LSE |
15:05:01 |
|
10 |
3,626.00 |
LSE |
15:08:04 |
|
3 |
3,625.00 |
LSE |
15:08:30 |
|
274 |
3,625.00 |
LSE |
15:08:30 |
|
760 |
3,625.00 |
LSE |
15:08:30 |
|
9 |
3,626.00 |
LSE |
15:09:54 |
|
2 |
3,625.00 |
LSE |
15:10:06 |
|
8 |
3,626.00 |
LSE |
15:10:06 |
|
8 |
3,625.00 |
LSE |
15:10:09 |
|
3 |
3,623.00 |
LSE |
15:10:28 |
|
7 |
3,623.00 |
LSE |
15:10:28 |
|
9 |
3,623.00 |
LSE |
15:10:28 |
|
10 |
3,623.00 |
LSE |
15:10:28 |
|
111 |
3,623.00 |
LSE |
15:10:28 |
|
889 |
3,623.00 |
LSE |
15:10:28 |
|
2 |
3,621.00 |
LSE |
15:12:05 |
|
2 |
3,621.00 |
LSE |
15:12:05 |
|
7 |
3,621.00 |
LSE |
15:12:05 |
|
7 |
3,621.00 |
LSE |
15:12:05 |
|
13 |
3,621.00 |
LSE |
15:12:05 |
|
216 |
3,621.00 |
LSE |
15:12:05 |
|
2 |
3,619.00 |
LSE |
15:12:06 |
|
6 |
3,620.00 |
LSE |
15:12:06 |
|
8 |
3,620.00 |
LSE |
15:12:06 |
|
10 |
3,620.00 |
LSE |
15:12:06 |
|
308 |
3,620.00 |
LSE |
15:12:06 |
|
420 |
3,619.00 |
LSE |
15:12:06 |
|
5 |
3,620.00 |
LSE |
15:13:25 |
|
83 |
3,620.00 |
LSE |
15:15:28 |
|
10 |
3,620.00 |
LSE |
15:17:20 |
|
12 |
3,620.00 |
LSE |
15:17:20 |
|
923 |
3,620.00 |
LSE |
15:17:20 |
|
12 |
3,620.00 |
LSE |
15:17:23 |
|
258 |
3,620.00 |
LSE |
15:17:23 |
|
3 |
3,619.00 |
LSE |
15:17:40 |
|
7 |
3,619.00 |
LSE |
15:17:40 |
|
2 |
3,618.00 |
LSE |
15:17:42 |
|
4 |
3,618.00 |
LSE |
15:17:42 |
|
4 |
3,618.00 |
LSE |
15:17:42 |
|
6 |
3,618.00 |
LSE |
15:17:42 |
|
13 |
3,618.00 |
LSE |
15:17:42 |
|
622 |
3,618.00 |
LSE |
15:17:42 |
|
65 |
3,619.00 |
LSE |
15:19:44 |
|
2 |
3,619.00 |
LSE |
15:20:02 |
|
2 |
3,619.00 |
LSE |
15:20:02 |
|
114 |
3,619.00 |
LSE |
15:20:02 |
|
10 |
3,619.00 |
LSE |
15:20:15 |
|
20 |
3,619.00 |
LSE |
15:20:31 |
|
351 |
3,619.00 |
LSE |
15:20:31 |
|
43 |
3,619.00 |
LSE |
15:21:11 |
|
319 |
3,619.00 |
LSE |
15:21:11 |
|
73 |
3,619.00 |
LSE |
15:21:21 |
|
289 |
3,619.00 |
LSE |
15:21:21 |
|
9 |
3,618.00 |
LSE |
15:21:37 |
|
9 |
3,618.00 |
LSE |
15:21:37 |
|
10 |
3,618.00 |
LSE |
15:21:37 |
|
180 |
3,618.00 |
LSE |
15:21:37 |
|
1,002 |
3,618.00 |
LSE |
15:21:37 |
|
248 |
3,618.00 |
LSE |
15:21:58 |
|
471 |
3,618.00 |
LSE |
15:21:58 |
|
11 |
3,626.00 |
LSE |
15:24:46 |
|
1,366 |
3,626.00 |
LSE |
15:24:46 |
|
2,393 |
3,626.00 |
LSE |
15:24:46 |
|
229 |
3,628.00 |
LSE |
15:24:48 |
|
278 |
3,628.00 |
LSE |
15:24:48 |
|
320 |
3,628.00 |
LSE |
15:24:48 |
|
216 |
3,628.00 |
LSE |
15:24:51 |
|
9 |
3,632.00 |
LSE |
15:26:31 |
|
13 |
3,633.00 |
LSE |
15:26:31 |
|
13 |
3,633.00 |
LSE |
15:26:31 |
|
14 |
3,632.00 |
LSE |
15:26:31 |
|
15 |
3,632.00 |
LSE |
15:26:31 |
|
1,278 |
3,633.00 |
LSE |
15:26:31 |
|
12 |
3,631.00 |
LSE |
15:26:32 |
|
13 |
3,631.00 |
LSE |
15:26:32 |
|
1,319 |
3,631.00 |
LSE |
15:26:32 |
|
62 |
3,630.00 |
LSE |
15:26:33 |
|
588 |
3,630.00 |
LSE |
15:26:33 |
|
412 |
3,629.00 |
LSE |
15:26:35 |
|
7 |
3,629.00 |
LSE |
15:26:41 |
|
128 |
3,629.00 |
LSE |
15:26:41 |
|
275 |
3,630.00 |
LSE |
15:26:41 |
|
61 |
3,630.00 |
LSE |
15:27:00 |
|
147 |
3,630.00 |
LSE |
15:27:00 |
|
114 |
3,630.00 |
LSE |
15:27:11 |
|
133 |
3,630.00 |
LSE |
15:27:11 |
|
3 |
3,630.00 |
LSE |
15:27:29 |
|
4 |
3,630.00 |
LSE |
15:27:29 |
|
13 |
3,630.00 |
LSE |
15:27:29 |
|
209 |
3,630.00 |
LSE |
15:27:29 |
|
569 |
3,630.00 |
LSE |
15:27:29 |
|
9 |
3,629.00 |
LSE |
15:27:52 |
|
130 |
3,629.00 |
LSE |
15:27:52 |
|
240 |
3,629.00 |
LSE |
15:28:24 |
|
407 |
3,629.00 |
LSE |
15:28:28 |
|
107 |
3,629.00 |
LSE |
15:28:53 |
|
343 |
3,629.00 |
LSE |
15:28:53 |
|
10 |
3,629.00 |
LSE |
15:29:33 |
|
14 |
3,629.00 |
LSE |
15:29:35 |
|
27 |
3,629.00 |
LSE |
15:29:35 |
|
38 |
3,629.00 |
LSE |
15:29:35 |
|
311 |
3,629.00 |
LSE |
15:29:35 |
|
554 |
3,629.00 |
LSE |
15:29:35 |
|
30 |
3,629.00 |
LSE |
15:29:37 |
|
58 |
3,629.00 |
LSE |
15:29:37 |
|
10 |
3,628.00 |
LSE |
15:30:00 |
|
10 |
3,628.00 |
LSE |
15:30:00 |
|
14 |
3,628.00 |
LSE |
15:30:00 |
|
57 |
3,628.00 |
LSE |
15:30:00 |
|
9 |
3,630.00 |
LSE |
15:32:12 |
|
9 |
3,630.00 |
LSE |
15:32:12 |
|
10 |
3,629.00 |
LSE |
15:32:51 |
|
12 |
3,629.00 |
LSE |
15:32:51 |
|
1,328 |
3,629.00 |
LSE |
15:32:51 |
|
10 |
3,628.00 |
LSE |
15:33:11 |
|
9 |
3,627.00 |
LSE |
15:35:04 |
|
10 |
3,627.00 |
LSE |
15:35:04 |
|
12 |
3,627.00 |
LSE |
15:35:04 |
|
16 |
3,627.00 |
LSE |
15:35:04 |
|
844 |
3,627.00 |
LSE |
15:35:04 |
|
8 |
3,628.00 |
LSE |
15:35:23 |
|
9 |
3,628.00 |
LSE |
15:36:17 |
|
980 |
3,627.00 |
LSE |
15:36:36 |
|
4 |
3,626.00 |
LSE |
15:37:13 |
|
10 |
3,626.00 |
LSE |
15:37:13 |
|
334 |
3,626.00 |
LSE |
15:37:13 |
|
11 |
3,627.00 |
LSE |
15:37:25 |
|
9 |
3,627.00 |
LSE |
15:38:52 |
|
9 |
3,627.00 |
LSE |
15:39:39 |
|
11 |
3,627.00 |
LSE |
15:39:39 |
|
1,002 |
3,627.00 |
LSE |
15:39:40 |
|
10 |
3,629.00 |
LSE |
15:40:26 |
|
12 |
3,629.00 |
LSE |
15:40:26 |
|
8 |
3,627.00 |
LSE |
15:41:32 |
|
9 |
3,627.00 |
LSE |
15:41:32 |
|
10 |
3,627.00 |
LSE |
15:41:32 |
|
11 |
3,627.00 |
LSE |
15:41:32 |
|
9 |
3,626.00 |
LSE |
15:41:48 |
|
4 |
3,625.00 |
LSE |
15:42:04 |
|
4 |
3,625.00 |
LSE |
15:42:04 |
|
9 |
3,625.00 |
LSE |
15:42:04 |
|
883 |
3,625.00 |
LSE |
15:42:04 |
|
2 |
3,624.00 |
LSE |
15:42:31 |
|
5 |
3,624.00 |
LSE |
15:42:31 |
|
5 |
3,624.00 |
LSE |
15:42:31 |
|
7 |
3,624.00 |
LSE |
15:42:31 |
|
7 |
3,624.00 |
LSE |
15:42:31 |
|
4 |
3,623.00 |
LSE |
15:44:19 |
|
4 |
3,623.00 |
LSE |
15:44:19 |
|
5 |
3,623.00 |
LSE |
15:44:19 |
|
646 |
3,623.00 |
LSE |
15:44:19 |
|
2 |
3,622.00 |
LSE |
15:45:01 |
|
6 |
3,622.00 |
LSE |
15:45:01 |
|
8 |
3,622.00 |
LSE |
15:45:01 |
|
10 |
3,623.00 |
LSE |
15:46:24 |
|
236 |
3,623.00 |
LSE |
15:46:24 |
|
806 |
3,623.00 |
LSE |
15:46:24 |
|
10 |
3,623.00 |
LSE |
15:47:33 |
|
11 |
3,623.00 |
LSE |
15:47:33 |
|
7 |
3,622.00 |
LSE |
15:48:23 |
|
9 |
3,622.00 |
LSE |
15:49:03 |
|
10 |
3,622.00 |
LSE |
15:49:03 |
|
9 |
3,622.00 |
LSE |
15:49:52 |
|
200 |
3,621.00 |
LSE |
15:51:38 |
|
8 |
3,621.00 |
LSE |
15:51:40 |
|
8 |
3,621.00 |
LSE |
15:51:40 |
|
11 |
3,621.00 |
LSE |
15:51:40 |
|
11 |
3,621.00 |
LSE |
15:51:40 |
|
1,460 |
3,621.00 |
LSE |
15:51:40 |
|
4 |
3,620.00 |
LSE |
15:51:41 |
|
4 |
3,620.00 |
LSE |
15:51:41 |
|
4 |
3,620.00 |
LSE |
15:51:41 |
|
8 |
3,620.00 |
LSE |
15:51:58 |
|
5 |
3,619.00 |
LSE |
15:52:18 |
|
5 |
3,619.00 |
LSE |
15:52:18 |
|
19 |
3,619.00 |
LSE |
15:52:18 |
|
249 |
3,619.00 |
LSE |
15:52:18 |
|
1,334 |
3,619.00 |
LSE |
15:52:18 |
|
4 |
3,618.00 |
LSE |
15:52:20 |
|
5 |
3,618.00 |
LSE |
15:52:20 |
|
6 |
3,618.00 |
LSE |
15:52:20 |
|
11 |
3,620.00 |
LSE |
15:53:18 |
|
10 |
3,620.00 |
LSE |
15:54:04 |
|
12 |
3,620.00 |
LSE |
15:54:04 |
|
12 |
3,621.00 |
LSE |
15:54:31 |
|
45 |
3,622.00 |
LSE |
15:54:46 |
|
314 |
3,622.00 |
LSE |
15:54:46 |
|
314 |
3,622.00 |
LSE |
15:54:46 |
|
339 |
3,622.00 |
LSE |
15:54:50 |
|
9 |
3,621.00 |
LSE |
15:55:03 |
|
10 |
3,621.00 |
LSE |
15:55:05 |
|
146 |
3,620.00 |
LSE |
15:55:05 |
|
3 |
3,619.00 |
LSE |
15:55:59 |
|
4 |
3,619.00 |
LSE |
15:55:59 |
|
7 |
3,618.00 |
LSE |
15:55:59 |
|
8 |
3,619.00 |
LSE |
15:55:59 |
|
9 |
3,619.00 |
LSE |
15:55:59 |
|
691 |
3,618.00 |
LSE |
15:55:59 |
|
9 |
3,619.00 |
LSE |
15:56:50 |
|
13 |
3,623.00 |
LSE |
15:58:10 |
|
13 |
3,624.00 |
LSE |
15:58:23 |
|
9 |
3,625.00 |
LSE |
15:59:15 |
|
9 |
3,624.00 |
LSE |
15:59:56 |
|
10 |
3,624.00 |
LSE |
15:59:56 |
|
11 |
3,624.00 |
LSE |
15:59:56 |
|
269 |
3,624.00 |
LSE |
15:59:56 |
|
718 |
3,624.00 |
LSE |
15:59:56 |
|
9 |
3,626.00 |
LSE |
16:00:33 |
|
10 |
3,626.00 |
LSE |
16:00:33 |
|
13 |
3,626.00 |
LSE |
16:00:33 |
|
9 |
3,627.00 |
LSE |
16:01:39 |
|
9 |
3,627.00 |
LSE |
16:01:39 |
|
10 |
3,627.00 |
LSE |
16:01:39 |
|
11 |
3,627.00 |
LSE |
16:01:39 |
|
1,334 |
3,627.00 |
LSE |
16:01:39 |
|
10 |
3,625.00 |
LSE |
16:02:15 |
|
999 |
3,625.00 |
LSE |
16:02:15 |
|
5 |
3,624.00 |
LSE |
16:02:22 |
|
9 |
3,624.00 |
LSE |
16:02:22 |
|
10 |
3,624.00 |
LSE |
16:02:22 |
|
8 |
3,624.00 |
LSE |
16:03:38 |
|
2 |
3,623.00 |
LSE |
16:04:32 |
|
2 |
3,623.00 |
LSE |
16:04:32 |
|
13 |
3,623.00 |
LSE |
16:04:32 |
|
10 |
3,623.00 |
LSE |
16:04:54 |
|
1,108 |
3,623.00 |
LSE |
16:04:54 |
|
2 |
3,622.00 |
LSE |
16:06:04 |
|
9 |
3,622.00 |
LSE |
16:06:04 |
|
10 |
3,622.00 |
LSE |
16:06:04 |
|
15 |
3,622.00 |
LSE |
16:06:04 |
|
10 |
3,622.00 |
LSE |
16:06:24 |
|
11 |
3,622.00 |
LSE |
16:06:24 |
|
10 |
3,623.00 |
LSE |
16:07:03 |
|
1,344 |
3,623.00 |
LSE |
16:07:03 |
|
11 |
3,622.00 |
LSE |
16:07:36 |
|
13 |
3,622.00 |
LSE |
16:07:36 |
|
9 |
3,623.00 |
LSE |
16:08:13 |
|
9 |
3,623.00 |
LSE |
16:08:13 |
|
12 |
3,623.00 |
LSE |
16:08:13 |
|
202 |
3,623.00 |
LSE |
16:08:13 |
|
797 |
3,623.00 |
LSE |
16:08:13 |
|
10 |
3,623.00 |
LSE |
16:09:03 |
|
7 |
3,622.00 |
LSE |
16:10:00 |
|
10 |
3,622.00 |
LSE |
16:10:00 |
|
1,415 |
3,624.00 |
LSE |
16:11:31 |
|
8 |
3,623.00 |
LSE |
16:12:28 |
|
10 |
3,623.00 |
LSE |
16:12:28 |
|
12 |
3,623.00 |
LSE |
16:12:28 |
|
12 |
3,623.00 |
LSE |
16:12:28 |
|
12 |
3,623.00 |
LSE |
16:12:28 |
|
261 |
3,626.00 |
LSE |
16:12:32 |
|
400 |
3,626.00 |
LSE |
16:12:32 |
|
550 |
3,626.00 |
LSE |
16:12:32 |
|
11 |
3,625.00 |
LSE |
16:12:57 |
|
10 |
3,627.00 |
LSE |
16:13:21 |
|
12 |
3,626.00 |
LSE |
16:13:21 |
|
14 |
3,626.00 |
LSE |
16:13:21 |
|
15 |
3,626.00 |
LSE |
16:13:21 |
|
19 |
3,626.00 |
LSE |
16:13:21 |
|
8 |
3,626.00 |
LSE |
16:13:53 |
|
10 |
3,626.00 |
LSE |
16:13:53 |
|
11 |
3,626.00 |
LSE |
16:13:53 |
|
13 |
3,626.00 |
LSE |
16:13:53 |
|
970 |
3,626.00 |
LSE |
16:13:53 |
|
8 |
3,624.00 |
LSE |
16:14:44 |
|
10 |
3,624.00 |
LSE |
16:14:44 |
|
11 |
3,624.00 |
LSE |
16:14:44 |
|
12 |
3,624.00 |
LSE |
16:14:44 |
|
13 |
3,624.00 |
LSE |
16:14:44 |
|
1,175 |
3,624.00 |
LSE |
16:14:44 |
|
5 |
3,622.00 |
LSE |
16:15:08 |
|
349 |
3,622.00 |
LSE |
16:15:08 |
|
3 |
3,621.00 |
LSE |
16:15:09 |
|
3 |
3,621.00 |
LSE |
16:15:09 |
|
5 |
3,621.00 |
LSE |
16:15:09 |
|
6 |
3,621.00 |
LSE |
16:15:09 |
|
7 |
3,621.00 |
LSE |
16:15:09 |
|
2 |
3,620.00 |
LSE |
16:15:24 |
|
3 |
3,620.00 |
LSE |
16:15:24 |
|
4 |
3,620.00 |
LSE |
16:15:24 |
|
8 |
3,620.00 |
LSE |
16:15:24 |
|
359 |
3,620.00 |
LSE |
16:15:24 |
|
8 |
3,624.00 |
LSE |
16:17:33 |
|
9 |
3,624.00 |
LSE |
16:17:33 |
|
10 |
3,624.00 |
LSE |
16:17:33 |
|
11 |
3,624.00 |
LSE |
16:17:33 |
|
9 |
3,624.00 |
LSE |
16:19:03 |
|
9 |
3,624.00 |
LSE |
16:19:03 |
|
9 |
3,624.00 |
LSE |
16:19:03 |
|
12 |
3,624.00 |
LSE |
16:19:03 |
|
9 |
3,624.00 |
LSE |
16:19:04 |
|
3 |
3,623.00 |
LSE |
16:19:13 |
|
8 |
3,624.00 |
LSE |
16:19:13 |
|
414 |
3,623.00 |
LSE |
16:19:13 |
|
577 |
3,623.00 |
LSE |
16:19:13 |
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
- 16 hours ago Compass Group
- 17 hours ago Rathbones Group
- 18 hours ago Sage Group
- 18 hours ago NATWEST GROUP
- 18 hours ago Kier Group