Transaction in Own Shares
British American Tobacco p.l.c.
6 August 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 Banco Santander, S.A. as part of its buyback programme announced on 18 March 2024:
|
Date of purchase: |
5 August 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
113,078 |
|
Highest price paid per share (pence): |
4,227.00p |
|
Lowest price paid per share (pence): |
4,171.00p |
|
Volume weighted average price paid per share (pence): |
4,200.5956p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,192,139,587 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,003,645 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 Banco Santander, S.A. on 5 August 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 |
05/08/2025 |
113,078 |
4,200.5956 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
05/08/2025 |
0 |
0.0000p |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
05/08/2025 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
1,488 |
4,179.00 |
LSE |
08:00:12 |
|
1,049 |
4,179.00 |
LSE |
08:00:12 |
|
257 |
4,173.00 |
LSE |
08:00:40 |
|
92 |
4,171.00 |
LSE |
08:01:00 |
|
383 |
4,177.00 |
LSE |
08:01:34 |
|
101 |
4,173.00 |
LSE |
08:02:01 |
|
213 |
4,172.00 |
LSE |
08:02:44 |
|
159 |
4,182.00 |
LSE |
08:06:05 |
|
355 |
4,184.00 |
LSE |
08:06:56 |
|
77 |
4,183.00 |
LSE |
08:07:12 |
|
407 |
4,189.00 |
LSE |
08:09:25 |
|
331 |
4,189.00 |
LSE |
08:09:25 |
|
53 |
4,182.00 |
LSE |
08:10:15 |
|
729 |
4,182.00 |
LSE |
08:10:15 |
|
97 |
4,174.00 |
LSE |
08:12:32 |
|
280 |
4,174.00 |
LSE |
08:12:32 |
|
249 |
4,174.00 |
LSE |
08:12:32 |
|
71 |
4,190.00 |
LSE |
08:15:48 |
|
76 |
4,189.00 |
LSE |
08:16:12 |
|
93 |
4,193.00 |
LSE |
08:16:25 |
|
75 |
4,191.00 |
LSE |
08:17:20 |
|
165 |
4,191.00 |
LSE |
08:17:35 |
|
172 |
4,193.00 |
LSE |
08:18:22 |
|
139 |
4,194.00 |
LSE |
08:19:00 |
|
84 |
4,195.00 |
LSE |
08:20:09 |
|
110 |
4,195.00 |
LSE |
08:20:09 |
|
65 |
4,194.00 |
LSE |
08:21:10 |
|
150 |
4,194.00 |
LSE |
08:21:13 |
|
120 |
4,195.00 |
LSE |
08:22:08 |
|
79 |
4,195.00 |
LSE |
08:22:19 |
|
354 |
4,197.00 |
LSE |
08:24:17 |
|
65 |
4,195.00 |
LSE |
08:25:00 |
|
76 |
4,194.00 |
LSE |
08:25:24 |
|
76 |
4,193.00 |
LSE |
08:25:36 |
|
70 |
4,190.00 |
LSE |
08:27:37 |
|
162 |
4,190.00 |
LSE |
08:27:37 |
|
108 |
4,188.00 |
LSE |
08:27:40 |
|
24 |
4,190.00 |
LSE |
08:29:25 |
|
174 |
4,190.00 |
LSE |
08:29:25 |
|
88 |
4,193.00 |
LSE |
08:29:37 |
|
62 |
4,193.00 |
LSE |
08:30:22 |
|
9 |
4,193.00 |
LSE |
08:30:22 |
|
118 |
4,195.00 |
LSE |
08:30:46 |
|
351 |
4,201.00 |
LSE |
08:33:08 |
|
53 |
4,200.00 |
LSE |
08:34:50 |
|
31 |
4,200.00 |
LSE |
08:34:50 |
|
159 |
4,200.00 |
LSE |
08:34:50 |
|
184 |
4,202.00 |
LSE |
08:36:32 |
|
132 |
4,200.00 |
LSE |
08:37:31 |
|
483 |
4,205.00 |
LSE |
08:40:04 |
|
178 |
4,206.00 |
LSE |
08:41:28 |
|
87 |
4,205.00 |
LSE |
08:41:38 |
|
63 |
4,206.00 |
LSE |
08:42:35 |
|
202 |
4,205.00 |
LSE |
08:44:52 |
|
111 |
4,204.00 |
LSE |
08:45:19 |
|
214 |
4,207.00 |
LSE |
08:46:56 |
|
63 |
4,205.00 |
LSE |
08:47:58 |
|
91 |
4,204.00 |
LSE |
08:48:34 |
|
69 |
4,203.00 |
LSE |
08:48:40 |
|
72 |
4,203.00 |
LSE |
08:49:43 |
|
75 |
4,203.00 |
LSE |
08:50:00 |
|
15 |
4,202.00 |
LSE |
08:50:39 |
|
52 |
4,202.00 |
LSE |
08:50:55 |
|
73 |
4,201.00 |
LSE |
08:51:07 |
|
128 |
4,201.00 |
LSE |
08:52:16 |
|
191 |
4,201.00 |
LSE |
08:54:16 |
|
346 |
4,202.00 |
LSE |
08:57:38 |
|
64 |
4,202.00 |
LSE |
08:58:00 |
|
131 |
4,202.00 |
LSE |
08:59:38 |
|
111 |
4,201.00 |
LSE |
08:59:54 |
|
147 |
4,202.00 |
LSE |
09:00:30 |
|
74 |
4,203.00 |
LSE |
09:01:35 |
|
568 |
4,204.00 |
LSE |
09:05:09 |
|
130 |
4,203.00 |
LSE |
09:05:42 |
|
93 |
4,204.00 |
LSE |
09:05:55 |
|
170 |
4,203.00 |
LSE |
09:06:13 |
|
221 |
4,204.00 |
LSE |
09:08:49 |
|
70 |
4,202.00 |
LSE |
09:09:54 |
|
77 |
4,201.00 |
LSE |
09:09:59 |
|
167 |
4,202.00 |
LSE |
09:11:31 |
|
112 |
4,205.00 |
LSE |
09:13:01 |
|
91 |
4,206.00 |
LSE |
09:13:06 |
|
556 |
4,210.00 |
LSE |
09:17:25 |
|
64 |
4,209.00 |
LSE |
09:19:22 |
|
127 |
4,209.00 |
LSE |
09:19:22 |
|
69 |
4,208.00 |
LSE |
09:19:46 |
|
268 |
4,209.00 |
LSE |
09:22:11 |
|
67 |
4,208.00 |
LSE |
09:22:58 |
|
79 |
4,207.00 |
LSE |
09:25:06 |
|
107 |
4,207.00 |
LSE |
09:25:06 |
|
78 |
4,207.00 |
LSE |
09:25:09 |
|
3 |
4,207.00 |
LSE |
09:27:48 |
|
193 |
4,207.00 |
LSE |
09:27:48 |
|
90 |
4,207.00 |
LSE |
09:28:00 |
|
72 |
4,207.00 |
LSE |
09:28:41 |
|
67 |
4,212.00 |
LSE |
09:29:11 |
|
74 |
4,210.00 |
LSE |
09:30:12 |
|
25 |
4,212.00 |
LSE |
09:34:01 |
|
200 |
4,212.00 |
LSE |
09:34:01 |
|
164 |
4,212.00 |
LSE |
09:34:01 |
|
30 |
4,212.00 |
LSE |
09:34:01 |
|
89 |
4,212.00 |
LSE |
09:34:01 |
|
113 |
4,214.00 |
LSE |
09:35:21 |
|
179 |
4,216.00 |
LSE |
09:37:50 |
|
100 |
4,218.00 |
LSE |
09:41:31 |
|
242 |
4,218.00 |
LSE |
09:41:31 |
|
101 |
4,217.00 |
LSE |
09:41:34 |
|
69 |
4,217.00 |
LSE |
09:42:33 |
|
70 |
4,216.00 |
LSE |
09:43:23 |
|
169 |
4,215.00 |
LSE |
09:44:36 |
|
215 |
4,218.00 |
LSE |
09:46:26 |
|
230 |
4,219.00 |
LSE |
09:48:08 |
|
87 |
4,223.00 |
LSE |
09:49:00 |
|
84 |
4,222.00 |
LSE |
09:50:01 |
|
88 |
4,221.00 |
LSE |
09:52:05 |
|
141 |
4,221.00 |
LSE |
09:52:05 |
|
69 |
4,220.00 |
LSE |
09:52:34 |
|
20 |
4,219.00 |
LSE |
09:53:52 |
|
51 |
4,219.00 |
LSE |
09:53:52 |
|
72 |
4,219.00 |
LSE |
09:54:55 |
|
73 |
4,218.00 |
LSE |
09:55:43 |
|
118 |
4,218.00 |
LSE |
09:56:42 |
|
5 |
4,219.00 |
LSE |
09:57:47 |
|
102 |
4,219.00 |
LSE |
09:57:47 |
|
134 |
4,218.00 |
LSE |
09:58:33 |
|
108 |
4,217.00 |
LSE |
09:58:42 |
|
75 |
4,215.00 |
LSE |
09:59:58 |
|
50 |
4,227.00 |
LSE |
10:05:06 |
|
208 |
4,227.00 |
LSE |
10:05:06 |
|
181 |
4,227.00 |
LSE |
10:05:06 |
|
69 |
4,226.00 |
LSE |
10:05:49 |
|
79 |
4,222.00 |
LSE |
10:06:06 |
|
102 |
4,221.00 |
LSE |
10:07:01 |
|
66 |
4,221.00 |
LSE |
10:09:00 |
|
122 |
4,221.00 |
LSE |
10:09:00 |
|
98 |
4,221.00 |
LSE |
10:10:32 |
|
98 |
4,221.00 |
LSE |
10:10:37 |
|
86 |
4,223.00 |
LSE |
10:12:20 |
|
113 |
4,223.00 |
LSE |
10:12:20 |
|
70 |
4,223.00 |
LSE |
10:13:36 |
|
90 |
4,222.00 |
LSE |
10:13:46 |
|
91 |
4,222.00 |
LSE |
10:14:28 |
|
106 |
4,221.00 |
LSE |
10:15:04 |
|
95 |
4,221.00 |
LSE |
10:16:05 |
|
69 |
4,222.00 |
LSE |
10:16:54 |
|
183 |
4,216.00 |
LSE |
10:19:54 |
|
116 |
4,216.00 |
LSE |
10:20:31 |
|
150 |
4,215.00 |
LSE |
10:20:45 |
|
81 |
4,217.00 |
LSE |
10:22:28 |
|
65 |
4,215.00 |
LSE |
10:23:25 |
|
97 |
4,219.00 |
LSE |
10:24:02 |
|
160 |
4,218.00 |
LSE |
10:25:10 |
|
76 |
4,216.00 |
LSE |
10:26:08 |
|
76 |
4,215.00 |
LSE |
10:27:56 |
|
78 |
4,215.00 |
LSE |
10:28:17 |
|
115 |
4,216.00 |
LSE |
10:29:09 |
|
1 |
4,216.00 |
LSE |
10:29:09 |
|
79 |
4,215.00 |
LSE |
10:29:21 |
|
66 |
4,215.00 |
LSE |
10:30:47 |
|
85 |
4,213.00 |
LSE |
10:31:59 |
|
65 |
4,213.00 |
LSE |
10:32:21 |
|
69 |
4,211.00 |
LSE |
10:33:06 |
|
105 |
4,211.00 |
LSE |
10:33:59 |
|
97 |
4,210.00 |
LSE |
10:34:47 |
|
89 |
4,210.00 |
LSE |
10:36:25 |
|
235 |
4,214.00 |
LSE |
10:38:35 |
|
69 |
4,215.00 |
LSE |
10:39:23 |
|
72 |
4,212.00 |
LSE |
10:40:36 |
|
20 |
4,213.00 |
LSE |
10:42:17 |
|
116 |
4,213.00 |
LSE |
10:42:20 |
|
89 |
4,213.00 |
LSE |
10:42:49 |
|
106 |
4,215.00 |
LSE |
10:44:03 |
|
115 |
4,213.00 |
LSE |
10:44:13 |
|
64 |
4,213.00 |
LSE |
10:46:35 |
|
98 |
4,213.00 |
LSE |
10:46:35 |
|
65 |
4,213.00 |
LSE |
10:47:05 |
|
92 |
4,214.00 |
LSE |
10:47:54 |
|
17 |
4,214.00 |
LSE |
10:47:56 |
|
79 |
4,214.00 |
LSE |
10:48:04 |
|
69 |
4,213.00 |
LSE |
10:48:39 |
|
72 |
4,212.00 |
LSE |
10:50:36 |
|
5 |
4,212.00 |
LSE |
10:51:23 |
|
8 |
4,212.00 |
LSE |
10:51:23 |
|
60 |
4,212.00 |
LSE |
10:51:23 |
|
178 |
4,214.00 |
LSE |
10:54:03 |
|
98 |
4,216.00 |
LSE |
10:54:18 |
|
79 |
4,215.00 |
LSE |
10:55:26 |
|
75 |
4,214.00 |
LSE |
10:57:15 |
|
98 |
4,214.00 |
LSE |
10:57:15 |
|
87 |
4,215.00 |
LSE |
10:57:52 |
|
85 |
4,216.00 |
LSE |
10:58:54 |
|
186 |
4,219.00 |
LSE |
11:01:36 |
|
100 |
4,219.00 |
LSE |
11:05:05 |
|
140 |
4,219.00 |
LSE |
11:05:05 |
|
110 |
4,219.00 |
LSE |
11:05:05 |
|
95 |
4,218.00 |
LSE |
11:05:49 |
|
193 |
4,221.00 |
LSE |
11:08:09 |
|
126 |
4,220.00 |
LSE |
11:09:08 |
|
209 |
4,220.00 |
LSE |
11:10:37 |
|
69 |
4,217.00 |
LSE |
11:12:23 |
|
94 |
4,217.00 |
LSE |
11:16:23 |
|
357 |
4,217.00 |
LSE |
11:16:23 |
|
67 |
4,217.00 |
LSE |
11:16:25 |
|
335 |
4,219.00 |
LSE |
11:21:11 |
|
117 |
4,220.00 |
LSE |
11:21:51 |
|
64 |
4,220.00 |
LSE |
11:24:12 |
|
144 |
4,220.00 |
LSE |
11:24:12 |
|
148 |
4,218.00 |
LSE |
11:25:49 |
|
278 |
4,220.00 |
LSE |
11:29:20 |
|
523 |
4,224.00 |
LSE |
11:37:05 |
|
5 |
4,224.00 |
LSE |
11:37:05 |
|
94 |
4,224.00 |
LSE |
11:37:05 |
|
119 |
4,224.00 |
LSE |
11:37:06 |
|
180 |
4,226.00 |
LSE |
11:40:00 |
|
159 |
4,225.00 |
LSE |
11:40:11 |
|
77 |
4,225.00 |
LSE |
11:42:31 |
|
131 |
4,224.00 |
LSE |
11:42:34 |
|
76 |
4,222.00 |
LSE |
11:44:19 |
|
68 |
4,220.00 |
LSE |
11:44:51 |
|
80 |
4,219.00 |
LSE |
11:45:09 |
|
114 |
4,224.00 |
LSE |
11:46:41 |
|
151 |
4,224.00 |
LSE |
11:47:38 |
|
71 |
4,223.00 |
LSE |
11:49:42 |
|
81 |
4,221.00 |
LSE |
11:49:44 |
|
78 |
4,222.00 |
LSE |
11:50:08 |
|
80 |
4,218.00 |
LSE |
11:52:29 |
|
95 |
4,218.00 |
LSE |
11:52:29 |
|
73 |
4,214.00 |
LSE |
11:54:49 |
|
31 |
4,214.00 |
LSE |
11:54:49 |
|
70 |
4,214.00 |
LSE |
11:54:49 |
|
82 |
4,213.00 |
LSE |
11:54:51 |
|
92 |
4,212.00 |
LSE |
11:57:13 |
|
69 |
4,212.00 |
LSE |
11:57:13 |
|
471 |
4,212.00 |
LSE |
12:00:18 |
|
72 |
4,210.00 |
LSE |
12:00:53 |
|
94 |
4,211.00 |
LSE |
12:00:56 |
|
188 |
4,212.00 |
LSE |
12:06:09 |
|
529 |
4,212.00 |
LSE |
12:06:09 |
|
73 |
4,210.00 |
LSE |
12:07:27 |
|
72 |
4,210.00 |
LSE |
12:08:30 |
|
191 |
4,212.00 |
LSE |
12:09:50 |
|
152 |
4,213.00 |
LSE |
12:11:02 |
|
67 |
4,212.00 |
LSE |
12:11:48 |
|
64 |
4,212.00 |
LSE |
12:12:40 |
|
68 |
4,212.00 |
LSE |
12:13:29 |
|
74 |
4,212.00 |
LSE |
12:15:13 |
|
27 |
4,212.00 |
LSE |
12:15:13 |
|
73 |
4,212.00 |
LSE |
12:15:13 |
|
57 |
4,212.00 |
LSE |
12:15:32 |
|
9 |
4,212.00 |
LSE |
12:15:46 |
|
171 |
4,212.00 |
LSE |
12:18:14 |
|
97 |
4,212.00 |
LSE |
12:18:14 |
|
71 |
4,212.00 |
LSE |
12:18:59 |
|
259 |
4,212.00 |
LSE |
12:22:25 |
|
71 |
4,210.00 |
LSE |
12:22:48 |
|
156 |
4,210.00 |
LSE |
12:25:37 |
|
95 |
4,210.00 |
LSE |
12:25:37 |
|
332 |
4,210.00 |
LSE |
12:28:54 |
|
67 |
4,207.00 |
LSE |
12:29:44 |
|
72 |
4,206.00 |
LSE |
12:30:31 |
|
79 |
4,206.00 |
LSE |
12:32:13 |
|
87 |
4,206.00 |
LSE |
12:33:57 |
|
9 |
4,206.00 |
LSE |
12:33:57 |
|
82 |
4,206.00 |
LSE |
12:33:57 |
|
68 |
4,205.00 |
LSE |
12:34:54 |
|
82 |
4,204.00 |
LSE |
12:35:52 |
|
18 |
4,204.00 |
LSE |
12:35:56 |
|
100 |
4,206.00 |
LSE |
12:38:27 |
|
137 |
4,206.00 |
LSE |
12:38:27 |
|
298 |
4,206.00 |
LSE |
12:41:30 |
|
75 |
4,203.00 |
LSE |
12:43:28 |
|
97 |
4,203.00 |
LSE |
12:43:28 |
|
300 |
4,203.00 |
LSE |
12:45:43 |
|
70 |
4,201.00 |
LSE |
12:46:40 |
|
73 |
4,200.00 |
LSE |
12:46:53 |
|
390 |
4,199.00 |
LSE |
12:51:00 |
|
69 |
4,190.00 |
LSE |
12:51:37 |
|
93 |
4,178.00 |
LSE |
12:52:08 |
|
66 |
4,178.00 |
LSE |
12:52:41 |
|
174 |
4,185.00 |
LSE |
12:54:21 |
|
67 |
4,185.00 |
LSE |
12:55:01 |
|
63 |
4,179.00 |
LSE |
12:55:21 |
|
53 |
4,180.00 |
LSE |
12:57:26 |
|
63 |
4,180.00 |
LSE |
12:57:43 |
|
58 |
4,180.00 |
LSE |
12:57:58 |
|
168 |
4,182.00 |
LSE |
12:58:33 |
|
368 |
4,188.00 |
LSE |
13:01:37 |
|
79 |
4,182.00 |
LSE |
13:01:37 |
|
3 |
4,182.00 |
LSE |
13:01:37 |
|
437 |
4,172.00 |
LSE |
13:02:12 |
|
236 |
4,172.00 |
LSE |
13:04:23 |
|
311 |
4,175.00 |
LSE |
13:07:12 |
|
347 |
4,179.00 |
LSE |
13:11:42 |
|
164 |
4,182.00 |
LSE |
13:16:35 |
|
107 |
4,182.00 |
LSE |
13:16:35 |
|
79 |
4,178.00 |
LSE |
13:17:50 |
|
216 |
4,174.00 |
LSE |
13:19:44 |
|
157 |
4,176.00 |
LSE |
13:20:48 |
|
104 |
4,178.00 |
LSE |
13:21:42 |
|
728 |
4,186.00 |
LSE |
13:29:33 |
|
53 |
4,186.00 |
LSE |
13:29:33 |
|
79 |
4,186.00 |
LSE |
13:29:33 |
|
76 |
4,184.00 |
LSE |
13:31:00 |
|
77 |
4,185.00 |
LSE |
13:38:10 |
|
880 |
4,185.00 |
LSE |
13:38:10 |
|
133 |
4,187.00 |
LSE |
13:41:23 |
|
305 |
4,187.00 |
LSE |
13:41:23 |
|
440 |
4,189.00 |
LSE |
13:44:10 |
|
111 |
4,187.00 |
LSE |
13:45:17 |
|
129 |
4,187.00 |
LSE |
13:45:17 |
|
71 |
4,186.00 |
LSE |
13:45:52 |
|
66 |
4,186.00 |
LSE |
13:46:45 |
|
472 |
4,188.00 |
LSE |
13:51:26 |
|
204 |
4,188.00 |
LSE |
13:51:26 |
|
230 |
4,188.00 |
LSE |
13:53:05 |
|
155 |
4,190.00 |
LSE |
13:53:46 |
|
154 |
4,194.00 |
LSE |
13:54:54 |
|
240 |
4,196.00 |
LSE |
13:56:56 |
|
76 |
4,196.00 |
LSE |
13:57:16 |
|
73 |
4,196.00 |
LSE |
13:59:22 |
|
143 |
4,196.00 |
LSE |
13:59:22 |
|
128 |
4,196.00 |
LSE |
14:00:29 |
|
171 |
4,196.00 |
LSE |
14:00:29 |
|
74 |
4,196.00 |
LSE |
14:01:00 |
|
53 |
4,196.00 |
LSE |
14:02:01 |
|
18 |
4,196.00 |
LSE |
14:02:01 |
|
232 |
4,198.00 |
LSE |
14:03:20 |
|
128 |
4,197.00 |
LSE |
14:03:25 |
|
77 |
4,194.00 |
LSE |
14:05:26 |
|
158 |
4,194.00 |
LSE |
14:05:26 |
|
174 |
4,194.00 |
LSE |
14:08:04 |
|
308 |
4,194.00 |
LSE |
14:08:04 |
|
77 |
4,192.00 |
LSE |
14:08:39 |
|
393 |
4,195.00 |
LSE |
14:11:31 |
|
97 |
4,193.00 |
LSE |
14:11:39 |
|
235 |
4,193.00 |
LSE |
14:13:06 |
|
69 |
4,192.00 |
LSE |
14:14:00 |
|
406 |
4,192.00 |
LSE |
14:16:06 |
|
75 |
4,188.00 |
LSE |
14:16:33 |
|
65 |
4,186.00 |
LSE |
14:18:03 |
|
161 |
4,186.00 |
LSE |
14:18:03 |
|
559 |
4,186.00 |
LSE |
14:21:52 |
|
72 |
4,184.00 |
LSE |
14:23:53 |
|
149 |
4,184.00 |
LSE |
14:23:53 |
|
14 |
4,183.00 |
LSE |
14:24:36 |
|
119 |
4,183.00 |
LSE |
14:24:36 |
|
955 |
4,183.00 |
LSE |
14:27:39 |
|
1,495 |
4,188.00 |
LSE |
14:30:00 |
|
19 |
4,190.00 |
LSE |
14:30:11 |
|
32 |
4,190.00 |
LSE |
14:30:11 |
|
68 |
4,190.00 |
LSE |
14:30:11 |
|
13 |
4,190.00 |
LSE |
14:30:11 |
|
50 |
4,190.00 |
LSE |
14:30:11 |
|
34 |
4,190.00 |
LSE |
14:30:11 |
|
32 |
4,190.00 |
LSE |
14:30:11 |
|
226 |
4,190.00 |
LSE |
14:30:11 |
|
103 |
4,189.00 |
LSE |
14:30:20 |
|
12 |
4,189.00 |
LSE |
14:30:41 |
|
359 |
4,189.00 |
LSE |
14:30:41 |
|
67 |
4,190.00 |
LSE |
14:31:00 |
|
469 |
4,190.00 |
LSE |
14:31:00 |
|
94 |
4,195.00 |
LSE |
14:31:38 |
|
669 |
4,195.00 |
LSE |
14:31:38 |
|
53 |
4,203.00 |
LSE |
14:32:22 |
|
133 |
4,203.00 |
LSE |
14:32:22 |
|
43 |
4,203.00 |
LSE |
14:32:22 |
|
48 |
4,203.00 |
LSE |
14:32:22 |
|
733 |
4,203.00 |
LSE |
14:32:22 |
|
186 |
4,204.00 |
LSE |
14:32:37 |
|
474 |
4,209.00 |
LSE |
14:32:57 |
|
124 |
4,208.00 |
LSE |
14:33:02 |
|
103 |
4,207.00 |
LSE |
14:33:18 |
|
31 |
4,210.00 |
LSE |
14:33:58 |
|
53 |
4,210.00 |
LSE |
14:33:58 |
|
658 |
4,210.00 |
LSE |
14:33:58 |
|
659 |
4,212.00 |
LSE |
14:34:39 |
|
393 |
4,212.00 |
LSE |
14:35:07 |
|
180 |
4,211.00 |
LSE |
14:35:29 |
|
303 |
4,214.00 |
LSE |
14:35:54 |
|
438 |
4,217.00 |
LSE |
14:36:39 |
|
2,115 |
4,215.00 |
LSE |
14:37:03 |
|
683 |
4,216.00 |
LSE |
14:41:28 |
|
445 |
4,215.00 |
LSE |
14:42:00 |
|
18 |
4,213.00 |
LSE |
14:42:07 |
|
9 |
4,213.00 |
LSE |
14:42:07 |
|
55 |
4,213.00 |
LSE |
14:42:07 |
|
99 |
4,211.00 |
LSE |
14:42:38 |
|
272 |
4,211.00 |
LSE |
14:42:52 |
|
1 |
4,212.00 |
LSE |
14:43:52 |
|
287 |
4,212.00 |
LSE |
14:43:52 |
|
206 |
4,211.00 |
LSE |
14:43:53 |
|
66 |
4,209.00 |
LSE |
14:44:38 |
|
706 |
4,210.00 |
LSE |
14:45:40 |
|
647 |
4,210.00 |
LSE |
14:46:59 |
|
238 |
4,208.00 |
LSE |
14:48:21 |
|
460 |
4,208.00 |
LSE |
14:48:21 |
|
152 |
4,205.00 |
LSE |
14:48:30 |
|
210 |
4,205.00 |
LSE |
14:48:55 |
|
75 |
4,204.00 |
LSE |
14:49:00 |
|
70 |
4,201.00 |
LSE |
14:49:22 |
|
282 |
4,204.00 |
LSE |
14:50:22 |
|
226 |
4,204.00 |
LSE |
14:50:22 |
|
7 |
4,202.00 |
LSE |
14:51:13 |
|
65 |
4,202.00 |
LSE |
14:51:13 |
|
227 |
4,207.00 |
LSE |
14:53:04 |
|
640 |
4,207.00 |
LSE |
14:53:04 |
|
395 |
4,207.00 |
LSE |
14:54:12 |
|
350 |
4,205.00 |
LSE |
14:54:26 |
|
114 |
4,203.00 |
LSE |
14:54:39 |
|
93 |
4,202.00 |
LSE |
14:55:19 |
|
278 |
4,201.00 |
LSE |
14:55:57 |
|
278 |
4,198.00 |
LSE |
14:56:18 |
|
156 |
4,199.00 |
LSE |
14:56:59 |
|
862 |
4,200.00 |
LSE |
14:59:18 |
|
481 |
4,199.00 |
LSE |
15:00:00 |
|
2,090 |
4,199.00 |
LSE |
15:03:51 |
|
607 |
4,197.00 |
LSE |
15:05:18 |
|
199 |
4,196.00 |
LSE |
15:05:49 |
|
221 |
4,194.00 |
LSE |
15:06:02 |
|
121 |
4,194.00 |
LSE |
15:06:26 |
|
142 |
4,193.00 |
LSE |
15:06:53 |
|
192 |
4,193.00 |
LSE |
15:06:57 |
|
511 |
4,193.00 |
LSE |
15:08:11 |
|
249 |
4,194.00 |
LSE |
15:10:14 |
|
466 |
4,194.00 |
LSE |
15:10:14 |
|
226 |
4,192.00 |
LSE |
15:10:21 |
|
47 |
4,192.00 |
LSE |
15:10:21 |
|
468 |
4,195.00 |
LSE |
15:11:20 |
|
64 |
4,195.00 |
LSE |
15:12:05 |
|
338 |
4,195.00 |
LSE |
15:12:05 |
|
97 |
4,195.00 |
LSE |
15:12:19 |
|
89 |
4,195.00 |
LSE |
15:12:39 |
|
542 |
4,194.00 |
LSE |
15:14:37 |
|
54 |
4,194.00 |
LSE |
15:14:37 |
|
776 |
4,196.00 |
LSE |
15:15:43 |
|
205 |
4,195.00 |
LSE |
15:15:51 |
|
756 |
4,198.00 |
LSE |
15:18:21 |
|
215 |
4,198.00 |
LSE |
15:18:21 |
|
1,012 |
4,199.00 |
LSE |
15:21:17 |
|
433 |
4,199.00 |
LSE |
15:21:17 |
|
786 |
4,201.00 |
LSE |
15:23:54 |
|
382 |
4,201.00 |
LSE |
15:23:57 |
|
82 |
4,198.00 |
LSE |
15:24:14 |
|
92 |
4,198.00 |
LSE |
15:24:20 |
|
92 |
4,197.00 |
LSE |
15:24:41 |
|
84 |
4,196.00 |
LSE |
15:24:49 |
|
76 |
4,196.00 |
LSE |
15:24:57 |
|
85 |
4,196.00 |
LSE |
15:25:08 |
|
107 |
4,198.00 |
LSE |
15:26:00 |
|
38 |
4,200.00 |
LSE |
15:27:11 |
|
400 |
4,200.00 |
LSE |
15:27:11 |
|
350 |
4,200.00 |
LSE |
15:27:11 |
|
100 |
4,200.00 |
LSE |
15:27:46 |
|
267 |
4,200.00 |
LSE |
15:27:55 |
|
85 |
4,199.00 |
LSE |
15:28:24 |
|
206 |
4,198.00 |
LSE |
15:28:28 |
|
77 |
4,197.00 |
LSE |
15:28:37 |
|
25 |
4,198.00 |
LSE |
15:29:30 |
|
532 |
4,202.00 |
LSE |
15:30:18 |
|
1,864 |
4,203.00 |
LSE |
15:34:03 |
|
290 |
4,205.00 |
LSE |
15:35:00 |
|
144 |
4,204.00 |
LSE |
15:35:14 |
|
501 |
4,203.00 |
LSE |
15:37:35 |
|
405 |
4,203.00 |
LSE |
15:37:35 |
|
158 |
4,202.00 |
LSE |
15:37:42 |
|
69 |
4,201.00 |
LSE |
15:37:53 |
|
946 |
4,202.00 |
LSE |
15:40:13 |
|
129 |
4,201.00 |
LSE |
15:40:22 |
|
76 |
4,201.00 |
LSE |
15:41:12 |
|
371 |
4,200.00 |
LSE |
15:42:01 |
|
833 |
4,200.00 |
LSE |
15:43:11 |
|
76 |
4,199.00 |
LSE |
15:44:00 |
|
24 |
4,202.00 |
LSE |
15:45:50 |
|
230 |
4,202.00 |
LSE |
15:45:50 |
|
378 |
4,202.00 |
LSE |
15:45:51 |
|
336 |
4,202.00 |
LSE |
15:45:51 |
|
115 |
4,202.00 |
LSE |
15:45:51 |
|
113 |
4,202.00 |
LSE |
15:46:21 |
|
1,360 |
4,205.00 |
LSE |
15:49:04 |
|
204 |
4,204.00 |
LSE |
15:49:41 |
|
102 |
4,207.00 |
LSE |
15:51:10 |
|
400 |
4,207.00 |
LSE |
15:51:10 |
|
136 |
4,207.00 |
LSE |
15:51:10 |
|
227 |
4,207.00 |
LSE |
15:52:16 |
|
129 |
4,207.00 |
LSE |
15:52:16 |
|
100 |
4,207.00 |
LSE |
15:52:29 |
|
111 |
4,207.00 |
LSE |
15:52:29 |
|
100 |
4,207.00 |
LSE |
15:52:29 |
|
16 |
4,207.00 |
LSE |
15:52:29 |
|
143 |
4,205.00 |
LSE |
15:52:42 |
|
97 |
4,203.00 |
LSE |
15:53:46 |
|
262 |
4,203.00 |
LSE |
15:53:46 |
|
188 |
4,203.00 |
LSE |
15:53:46 |
|
916 |
4,205.00 |
LSE |
15:57:18 |
|
507 |
4,205.00 |
LSE |
15:57:18 |
|
177 |
4,206.00 |
LSE |
15:59:41 |
|
323 |
4,206.00 |
LSE |
15:59:41 |
|
177 |
4,206.00 |
LSE |
15:59:41 |
|
323 |
4,206.00 |
LSE |
15:59:41 |
|
177 |
4,206.00 |
LSE |
15:59:41 |
|
323 |
4,206.00 |
LSE |
15:59:41 |
|
93 |
4,206.00 |
LSE |
15:59:41 |
|
197 |
4,205.00 |
LSE |
15:59:59 |
|
365 |
4,205.00 |
LSE |
16:00:30 |
|
108 |
4,204.00 |
LSE |
16:00:35 |
|
69 |
4,203.00 |
LSE |
16:00:42 |
|
99 |
4,201.00 |
LSE |
16:00:58 |
|
699 |
4,200.00 |
LSE |
16:02:16 |
|
178 |
4,199.00 |
LSE |
16:02:31 |
|
137 |
4,198.00 |
LSE |
16:02:53 |
|
184 |
4,197.00 |
LSE |
16:03:55 |
|
43 |
4,197.00 |
LSE |
16:04:36 |
|
591 |
4,197.00 |
LSE |
16:04:36 |
|
412 |
4,196.00 |
LSE |
16:05:06 |
|
242 |
4,196.00 |
LSE |
16:06:42 |
|
607 |
4,196.00 |
LSE |
16:06:43 |
|
935 |
4,196.00 |
LSE |
16:08:08 |
|
238 |
4,193.00 |
LSE |
16:08:14 |
|
67 |
4,192.00 |
LSE |
16:08:17 |
|
86 |
4,192.00 |
LSE |
16:08:40 |
|
356 |
4,192.00 |
LSE |
16:09:23 |
|
305 |
4,192.00 |
LSE |
16:09:47 |
|
50 |
4,192.00 |
LSE |
16:09:47 |
|
171 |
4,197.00 |
LSE |
16:11:47 |
|
981 |
4,197.00 |
LSE |
16:11:47 |
|
853 |
4,198.00 |
LSE |
16:13:18 |
|
266 |
4,198.00 |
LSE |
16:15:12 |
|
140 |
4,198.00 |
LSE |
16:15:12 |
|
1,099 |
4,198.00 |
LSE |
16:15:12 |
|
227 |
4,196.00 |
LSE |
16:16:26 |
|
650 |
4,196.00 |
LSE |
16:16:26 |
|
151 |
4,194.00 |
LSE |
16:17:00 |
|
358 |
4,192.00 |
LSE |
16:17:44 |
|
790 |
4,194.00 |
LSE |
16:18:40 |
|
1,066 |
4,194.00 |
LSE |
16:20:06 |
|
209 |
4,192.00 |
LSE |
16:20:08 |
|
82 |
4,192.00 |
LSE |
16:20:26 |
|
875 |
4,193.00 |
LSE |
16:21:47 |
|
65 |
4,193.00 |
LSE |
16:21:47 |
|
3 |
4,193.00 |
LSE |
16:23:24 |
|
214 |
4,193.00 |
LSE |
16:23:24 |
|
214 |
4,193.00 |
LSE |
16:23:24 |
|
300 |
4,193.00 |
LSE |
16:23:24 |
|
734 |
4,193.00 |
LSE |
16:23:24 |
|
198 |
4,193.00 |
LSE |
16:23:24 |
|
37 |
4,193.00 |
LSE |
16:23:24 |
|
70 |
4,192.00 |
LSE |
16:24:30 |
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