Transaction in Own Shares
Summary by AI BETAClose X
British American Tobacco p.l.c.
19 December 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 Goldman Sachs International as part of its buyback programme announced on 18 March 2024:
|
Date of purchase: |
18 December 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
159,774 |
|
Highest price paid per share (pence): |
4,293.00p |
|
Lowest price paid per share (pence): |
4,238.00p |
|
Volume weighted average price paid per share (pence): |
4,265.90p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,179,891,962 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 132,988,352 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 Goldman Sachs International on 18 December 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 |
18/12/2025 |
159,774 |
4,265.90p |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
18/12/2025 |
0 |
0.0000p |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
18/12/2025 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
497 |
4,251.00 |
LSE |
08:09:53 |
|
377 |
4,252.00 |
LSE |
08:10:26 |
|
433 |
4,254.00 |
LSE |
08:12:20 |
|
386 |
4,254.00 |
LSE |
08:12:29 |
|
289 |
4,252.00 |
LSE |
08:12:37 |
|
328 |
4,250.00 |
LSE |
08:12:44 |
|
301 |
4,250.00 |
LSE |
08:14:13 |
|
198 |
4,247.00 |
LSE |
08:14:14 |
|
513 |
4,259.00 |
LSE |
08:15:40 |
|
210 |
4,259.00 |
LSE |
08:16:15 |
|
188 |
4,257.00 |
LSE |
08:17:49 |
|
349 |
4,257.00 |
LSE |
08:17:49 |
|
490 |
4,255.00 |
LSE |
08:18:28 |
|
100 |
4,256.00 |
LSE |
08:18:52 |
|
358 |
4,256.00 |
LSE |
08:18:52 |
|
140 |
4,257.00 |
LSE |
08:20:10 |
|
243 |
4,257.00 |
LSE |
08:20:10 |
|
568 |
4,257.00 |
LSE |
08:23:10 |
|
424 |
4,262.00 |
LSE |
08:23:40 |
|
82 |
4,262.00 |
LSE |
08:23:40 |
|
104 |
4,260.00 |
LSE |
08:25:10 |
|
374 |
4,260.00 |
LSE |
08:25:10 |
|
340 |
4,260.00 |
LSE |
08:25:27 |
|
301 |
4,261.00 |
LSE |
08:27:47 |
|
361 |
4,258.00 |
LSE |
08:29:16 |
|
83 |
4,258.00 |
LSE |
08:29:16 |
|
502 |
4,260.00 |
LSE |
08:30:00 |
|
527 |
4,258.00 |
LSE |
08:30:10 |
|
151 |
4,260.00 |
LSE |
08:30:52 |
|
155 |
4,260.00 |
LSE |
08:31:54 |
|
117 |
4,258.00 |
LSE |
08:32:02 |
|
89 |
4,258.00 |
LSE |
08:32:02 |
|
227 |
4,256.00 |
LSE |
08:33:24 |
|
313 |
4,257.00 |
LSE |
08:35:48 |
|
331 |
4,255.00 |
LSE |
08:36:17 |
|
32 |
4,255.00 |
LSE |
08:38:53 |
|
316 |
4,255.00 |
LSE |
08:38:53 |
|
552 |
4,255.00 |
LSE |
08:41:39 |
|
40 |
4,263.00 |
LSE |
08:42:33 |
|
60 |
4,263.00 |
LSE |
08:42:33 |
|
40 |
4,263.00 |
LSE |
08:42:33 |
|
60 |
4,263.00 |
LSE |
08:42:33 |
|
40 |
4,263.00 |
LSE |
08:42:33 |
|
60 |
4,263.00 |
LSE |
08:42:33 |
|
40 |
4,263.00 |
LSE |
08:42:33 |
|
60 |
4,263.00 |
LSE |
08:42:33 |
|
40 |
4,263.00 |
LSE |
08:42:33 |
|
60 |
4,263.00 |
LSE |
08:42:33 |
|
85 |
4,263.00 |
LSE |
08:42:33 |
|
379 |
4,263.00 |
LSE |
08:43:29 |
|
72 |
4,264.00 |
LSE |
08:44:03 |
|
336 |
4,264.00 |
LSE |
08:44:03 |
|
423 |
4,264.00 |
LSE |
08:49:55 |
|
586 |
4,271.00 |
LSE |
08:51:59 |
|
577 |
4,271.00 |
LSE |
08:53:07 |
|
560 |
4,273.00 |
LSE |
08:56:00 |
|
581 |
4,273.00 |
LSE |
08:56:57 |
|
153 |
4,271.00 |
LSE |
08:57:45 |
|
427 |
4,271.00 |
LSE |
08:57:45 |
|
556 |
4,269.00 |
LSE |
09:00:00 |
|
581 |
4,273.00 |
LSE |
09:01:34 |
|
559 |
4,273.00 |
LSE |
09:03:06 |
|
27 |
4,273.00 |
LSE |
09:03:42 |
|
574 |
4,271.00 |
LSE |
09:03:43 |
|
555 |
4,274.00 |
LSE |
09:05:13 |
|
531 |
4,276.00 |
LSE |
09:05:56 |
|
462 |
4,277.00 |
LSE |
09:06:47 |
|
283 |
4,276.00 |
LSE |
09:07:53 |
|
506 |
4,274.00 |
LSE |
09:09:37 |
|
271 |
4,272.00 |
LSE |
09:09:38 |
|
555 |
4,279.00 |
LSE |
09:14:16 |
|
45 |
4,277.00 |
LSE |
09:15:33 |
|
376 |
4,277.00 |
LSE |
09:15:33 |
|
3 |
4,277.00 |
LSE |
09:17:40 |
|
2 |
4,277.00 |
LSE |
09:17:43 |
|
581 |
4,277.00 |
LSE |
09:17:43 |
|
179 |
4,279.00 |
LSE |
09:19:42 |
|
383 |
4,279.00 |
LSE |
09:19:42 |
|
4 |
4,277.00 |
LSE |
09:20:16 |
|
566 |
4,277.00 |
LSE |
09:20:16 |
|
459 |
4,277.00 |
LSE |
09:22:14 |
|
518 |
4,277.00 |
LSE |
09:24:27 |
|
445 |
4,275.00 |
LSE |
09:25:34 |
|
60 |
4,275.00 |
LSE |
09:25:34 |
|
18 |
4,274.00 |
LSE |
09:29:04 |
|
138 |
4,274.00 |
LSE |
09:29:33 |
|
95 |
4,274.00 |
LSE |
09:34:54 |
|
591 |
4,281.00 |
LSE |
09:37:02 |
|
381 |
4,282.00 |
LSE |
09:39:40 |
|
128 |
4,282.00 |
LSE |
09:42:35 |
|
176 |
4,282.00 |
LSE |
09:42:35 |
|
53 |
4,282.00 |
LSE |
09:42:35 |
|
146 |
4,282.00 |
LSE |
09:42:35 |
|
100 |
4,282.00 |
LSE |
09:43:01 |
|
251 |
4,282.00 |
LSE |
09:43:01 |
|
11 |
4,282.00 |
LSE |
09:44:31 |
|
138 |
4,282.00 |
LSE |
09:44:31 |
|
578 |
4,281.00 |
LSE |
09:45:08 |
|
159 |
4,279.00 |
LSE |
09:46:06 |
|
118 |
4,279.00 |
LSE |
09:46:18 |
|
37 |
4,279.00 |
LSE |
09:46:18 |
|
87 |
4,279.00 |
LSE |
09:46:18 |
|
138 |
4,279.00 |
LSE |
09:46:19 |
|
50 |
4,279.00 |
LSE |
09:46:19 |
|
110 |
4,279.00 |
LSE |
09:47:54 |
|
49 |
4,279.00 |
LSE |
09:47:57 |
|
45 |
4,279.00 |
LSE |
09:47:58 |
|
138 |
4,279.00 |
LSE |
09:47:59 |
|
65 |
4,279.00 |
LSE |
09:47:59 |
|
73 |
4,279.00 |
LSE |
09:47:59 |
|
98 |
4,279.00 |
LSE |
09:49:13 |
|
69 |
4,279.00 |
LSE |
09:51:01 |
|
88 |
4,279.00 |
LSE |
09:51:02 |
|
50 |
4,280.00 |
LSE |
09:52:56 |
|
118 |
4,281.00 |
LSE |
09:54:18 |
|
78 |
4,281.00 |
LSE |
09:54:18 |
|
328 |
4,288.00 |
LSE |
09:57:05 |
|
100 |
4,288.00 |
LSE |
09:57:05 |
|
196 |
4,288.00 |
LSE |
09:57:08 |
|
96 |
4,288.00 |
LSE |
09:57:08 |
|
34 |
4,288.00 |
LSE |
09:57:21 |
|
100 |
4,288.00 |
LSE |
09:57:21 |
|
15 |
4,288.00 |
LSE |
09:57:21 |
|
555 |
4,287.00 |
LSE |
09:57:21 |
|
153 |
4,286.00 |
LSE |
09:59:24 |
|
581 |
4,290.00 |
LSE |
10:00:30 |
|
100 |
4,293.00 |
LSE |
10:02:15 |
|
80 |
4,293.00 |
LSE |
10:02:15 |
|
566 |
4,291.00 |
LSE |
10:02:23 |
|
300 |
4,291.00 |
LSE |
10:03:48 |
|
200 |
4,291.00 |
LSE |
10:03:48 |
|
53 |
4,291.00 |
LSE |
10:03:48 |
|
583 |
4,289.00 |
LSE |
10:04:20 |
|
565 |
4,290.00 |
LSE |
10:04:23 |
|
268 |
4,289.00 |
LSE |
10:06:31 |
|
564 |
4,287.00 |
LSE |
10:10:34 |
|
565 |
4,286.00 |
LSE |
10:10:54 |
|
559 |
4,286.00 |
LSE |
10:10:58 |
|
571 |
4,284.00 |
LSE |
10:11:36 |
|
311 |
4,286.00 |
LSE |
10:12:47 |
|
50 |
4,284.00 |
LSE |
10:12:47 |
|
136 |
4,284.00 |
LSE |
10:12:47 |
|
128 |
4,282.00 |
LSE |
10:12:47 |
|
162 |
4,282.00 |
LSE |
10:12:47 |
|
67 |
4,282.00 |
LSE |
10:12:47 |
|
210 |
4,283.00 |
LSE |
10:14:38 |
|
197 |
4,281.00 |
LSE |
10:14:38 |
|
145 |
4,278.00 |
LSE |
10:14:38 |
|
135 |
4,270.00 |
LSE |
10:15:42 |
|
186 |
4,279.00 |
LSE |
10:17:03 |
|
182 |
4,277.00 |
LSE |
10:17:25 |
|
307 |
4,281.00 |
LSE |
10:20:49 |
|
167 |
4,279.00 |
LSE |
10:23:47 |
|
560 |
4,279.00 |
LSE |
10:26:06 |
|
589 |
4,279.00 |
LSE |
10:29:26 |
|
561 |
4,279.00 |
LSE |
10:34:27 |
|
198 |
4,284.00 |
LSE |
10:39:58 |
|
576 |
4,282.00 |
LSE |
10:40:13 |
|
593 |
4,280.00 |
LSE |
10:42:15 |
|
588 |
4,279.00 |
LSE |
10:42:31 |
|
173 |
4,277.00 |
LSE |
10:44:32 |
|
104 |
4,274.00 |
LSE |
10:44:53 |
|
112 |
4,274.00 |
LSE |
10:45:11 |
|
221 |
4,274.00 |
LSE |
10:45:11 |
|
133 |
4,274.00 |
LSE |
10:45:11 |
|
320 |
4,274.00 |
LSE |
10:45:11 |
|
559 |
4,272.00 |
LSE |
10:46:40 |
|
490 |
4,270.00 |
LSE |
10:46:55 |
|
102 |
4,270.00 |
LSE |
10:46:55 |
|
184 |
4,267.00 |
LSE |
10:47:36 |
|
111 |
4,267.00 |
LSE |
10:48:27 |
|
70 |
4,267.00 |
LSE |
10:48:27 |
|
181 |
4,268.00 |
LSE |
10:51:00 |
|
187 |
4,266.00 |
LSE |
10:53:43 |
|
472 |
4,266.00 |
LSE |
10:53:46 |
|
279 |
4,266.00 |
LSE |
10:56:28 |
|
186 |
4,264.00 |
LSE |
10:56:57 |
|
595 |
4,263.00 |
LSE |
11:00:30 |
|
563 |
4,265.00 |
LSE |
11:07:58 |
|
242 |
4,264.00 |
LSE |
11:12:33 |
|
112 |
4,264.00 |
LSE |
11:12:33 |
|
28 |
4,264.00 |
LSE |
11:12:33 |
|
34 |
4,264.00 |
LSE |
11:12:33 |
|
112 |
4,264.00 |
LSE |
11:12:33 |
|
28 |
4,264.00 |
LSE |
11:12:34 |
|
34 |
4,264.00 |
LSE |
11:12:34 |
|
87 |
4,264.00 |
LSE |
11:12:34 |
|
546 |
4,265.00 |
LSE |
11:14:16 |
|
80 |
4,265.00 |
LSE |
11:14:16 |
|
154 |
4,265.00 |
LSE |
11:14:16 |
|
15 |
4,266.00 |
LSE |
11:16:01 |
|
13 |
4,266.00 |
LSE |
11:16:01 |
|
14 |
4,266.00 |
LSE |
11:16:01 |
|
595 |
4,265.00 |
LSE |
11:18:17 |
|
242 |
4,266.00 |
LSE |
11:18:17 |
|
138 |
4,266.00 |
LSE |
11:18:17 |
|
162 |
4,266.00 |
LSE |
11:18:17 |
|
100 |
4,266.00 |
LSE |
11:20:58 |
|
570 |
4,265.00 |
LSE |
11:22:41 |
|
72 |
4,265.00 |
LSE |
11:23:12 |
|
127 |
4,265.00 |
LSE |
11:23:12 |
|
6 |
4,265.00 |
LSE |
11:23:12 |
|
124 |
4,265.00 |
LSE |
11:23:12 |
|
13 |
4,265.00 |
LSE |
11:24:31 |
|
1 |
4,265.00 |
LSE |
11:24:31 |
|
1 |
4,265.00 |
LSE |
11:24:31 |
|
479 |
4,265.00 |
LSE |
11:24:31 |
|
33 |
4,269.00 |
LSE |
11:27:31 |
|
151 |
4,269.00 |
LSE |
11:27:31 |
|
153 |
4,269.00 |
LSE |
11:27:31 |
|
139 |
4,269.00 |
LSE |
11:28:31 |
|
242 |
4,269.00 |
LSE |
11:28:31 |
|
294 |
4,269.00 |
LSE |
11:28:31 |
|
570 |
4,267.00 |
LSE |
11:29:00 |
|
593 |
4,269.00 |
LSE |
11:30:03 |
|
574 |
4,270.00 |
LSE |
11:33:52 |
|
551 |
4,267.00 |
LSE |
11:33:52 |
|
587 |
4,269.00 |
LSE |
11:40:07 |
|
92 |
4,272.00 |
LSE |
11:41:02 |
|
471 |
4,272.00 |
LSE |
11:41:02 |
|
558 |
4,270.00 |
LSE |
11:42:03 |
|
242 |
4,273.00 |
LSE |
11:49:48 |
|
100 |
4,273.00 |
LSE |
11:49:48 |
|
5 |
4,273.00 |
LSE |
11:49:49 |
|
78 |
4,273.00 |
LSE |
11:49:49 |
|
66 |
4,273.00 |
LSE |
11:49:49 |
|
569 |
4,272.00 |
LSE |
11:50:05 |
|
125 |
4,270.00 |
LSE |
11:51:20 |
|
442 |
4,270.00 |
LSE |
11:51:20 |
|
15 |
4,270.00 |
LSE |
11:57:10 |
|
19 |
4,270.00 |
LSE |
11:57:10 |
|
158 |
4,270.00 |
LSE |
11:57:57 |
|
242 |
4,270.00 |
LSE |
11:57:57 |
|
100 |
4,270.00 |
LSE |
11:57:57 |
|
34 |
4,270.00 |
LSE |
11:57:57 |
|
153 |
4,269.00 |
LSE |
11:58:15 |
|
421 |
4,269.00 |
LSE |
11:58:19 |
|
294 |
4,267.00 |
LSE |
11:59:00 |
|
178 |
4,267.00 |
LSE |
11:59:01 |
|
572 |
4,265.00 |
LSE |
12:00:15 |
|
72 |
4,262.00 |
LSE |
12:00:32 |
|
56 |
4,262.00 |
LSE |
12:00:33 |
|
423 |
4,262.00 |
LSE |
12:00:33 |
|
551 |
4,260.00 |
LSE |
12:00:34 |
|
583 |
4,258.00 |
LSE |
12:00:37 |
|
32 |
4,256.00 |
LSE |
12:01:25 |
|
7 |
4,256.00 |
LSE |
12:01:26 |
|
380 |
4,256.00 |
LSE |
12:01:28 |
|
163 |
4,252.00 |
LSE |
12:03:34 |
|
364 |
4,254.00 |
LSE |
12:06:09 |
|
307 |
4,252.00 |
LSE |
12:06:32 |
|
270 |
4,252.00 |
LSE |
12:09:09 |
|
108 |
4,253.00 |
LSE |
12:12:40 |
|
66 |
4,253.00 |
LSE |
12:12:40 |
|
128 |
4,253.00 |
LSE |
12:12:40 |
|
574 |
4,252.00 |
LSE |
12:17:25 |
|
575 |
4,253.00 |
LSE |
12:20:56 |
|
275 |
4,255.00 |
LSE |
12:24:18 |
|
100 |
4,258.00 |
LSE |
12:24:53 |
|
49 |
4,258.00 |
LSE |
12:24:53 |
|
62 |
4,257.00 |
LSE |
12:25:31 |
|
71 |
4,257.00 |
LSE |
12:25:31 |
|
71 |
4,257.00 |
LSE |
12:27:01 |
|
71 |
4,257.00 |
LSE |
12:27:05 |
|
97 |
4,259.00 |
LSE |
12:27:21 |
|
72 |
4,259.00 |
LSE |
12:27:31 |
|
77 |
4,259.00 |
LSE |
12:27:31 |
|
559 |
4,258.00 |
LSE |
12:27:31 |
|
574 |
4,258.00 |
LSE |
12:31:30 |
|
339 |
4,258.00 |
LSE |
12:31:30 |
|
242 |
4,258.00 |
LSE |
12:31:30 |
|
89 |
4,258.00 |
LSE |
12:31:30 |
|
159 |
4,257.00 |
LSE |
12:35:22 |
|
92 |
4,257.00 |
LSE |
12:35:41 |
|
100 |
4,257.00 |
LSE |
12:35:41 |
|
100 |
4,257.00 |
LSE |
12:35:41 |
|
102 |
4,257.00 |
LSE |
12:35:41 |
|
562 |
4,256.00 |
LSE |
12:36:32 |
|
70 |
4,261.00 |
LSE |
12:40:25 |
|
303 |
4,261.00 |
LSE |
12:40:25 |
|
580 |
4,262.00 |
LSE |
12:42:33 |
|
320 |
4,262.00 |
LSE |
12:42:33 |
|
94 |
4,263.00 |
LSE |
12:42:33 |
|
303 |
4,263.00 |
LSE |
12:42:33 |
|
76 |
4,263.00 |
LSE |
12:42:33 |
|
551 |
4,262.00 |
LSE |
12:45:17 |
|
593 |
4,264.00 |
LSE |
12:46:19 |
|
578 |
4,262.00 |
LSE |
12:46:39 |
|
522 |
4,264.00 |
LSE |
12:48:10 |
|
162 |
4,262.00 |
LSE |
12:53:01 |
|
117 |
4,262.00 |
LSE |
12:53:01 |
|
554 |
4,260.00 |
LSE |
12:56:12 |
|
93 |
4,261.00 |
LSE |
12:56:12 |
|
56 |
4,261.00 |
LSE |
12:56:12 |
|
173 |
4,260.00 |
LSE |
12:58:14 |
|
573 |
4,259.00 |
LSE |
12:58:29 |
|
303 |
4,262.00 |
LSE |
13:01:43 |
|
272 |
4,262.00 |
LSE |
13:01:43 |
|
569 |
4,261.00 |
LSE |
13:01:45 |
|
586 |
4,259.00 |
LSE |
13:02:44 |
|
406 |
4,257.00 |
LSE |
13:04:18 |
|
384 |
4,255.00 |
LSE |
13:07:21 |
|
82 |
4,255.00 |
LSE |
13:07:21 |
|
389 |
4,255.00 |
LSE |
13:07:21 |
|
589 |
4,256.00 |
LSE |
13:10:10 |
|
93 |
4,255.00 |
LSE |
13:11:45 |
|
574 |
4,254.00 |
LSE |
13:11:58 |
|
559 |
4,254.00 |
LSE |
13:14:30 |
|
74 |
4,254.00 |
LSE |
13:16:07 |
|
75 |
4,254.00 |
LSE |
13:16:10 |
|
365 |
4,254.00 |
LSE |
13:16:29 |
|
85 |
4,253.00 |
LSE |
13:16:51 |
|
93 |
4,253.00 |
LSE |
13:17:21 |
|
594 |
4,252.00 |
LSE |
13:17:21 |
|
595 |
4,249.00 |
LSE |
13:18:40 |
|
294 |
4,247.00 |
LSE |
13:19:15 |
|
275 |
4,247.00 |
LSE |
13:19:15 |
|
241 |
4,244.00 |
LSE |
13:21:50 |
|
354 |
4,244.00 |
LSE |
13:21:50 |
|
554 |
4,242.00 |
LSE |
13:22:13 |
|
589 |
4,242.00 |
LSE |
13:24:33 |
|
564 |
4,244.00 |
LSE |
13:24:33 |
|
432 |
4,248.00 |
LSE |
13:27:26 |
|
151 |
4,248.00 |
LSE |
13:27:26 |
|
572 |
4,248.00 |
LSE |
13:29:41 |
|
386 |
4,246.00 |
LSE |
13:30:01 |
|
196 |
4,246.00 |
LSE |
13:30:01 |
|
397 |
4,246.00 |
LSE |
13:30:11 |
|
184 |
4,246.00 |
LSE |
13:30:36 |
|
568 |
4,244.00 |
LSE |
13:30:48 |
|
441 |
4,243.00 |
LSE |
13:33:11 |
|
417 |
4,245.00 |
LSE |
13:35:13 |
|
458 |
4,243.00 |
LSE |
13:35:37 |
|
569 |
4,241.00 |
LSE |
13:35:40 |
|
188 |
4,239.00 |
LSE |
13:35:55 |
|
212 |
4,240.00 |
LSE |
13:36:59 |
|
218 |
4,238.00 |
LSE |
13:37:01 |
|
194 |
4,238.00 |
LSE |
13:37:40 |
|
170 |
4,238.00 |
LSE |
13:38:40 |
|
167 |
4,238.00 |
LSE |
13:38:58 |
|
526 |
4,241.00 |
LSE |
13:43:32 |
|
26 |
4,244.00 |
LSE |
13:44:06 |
|
573 |
4,246.00 |
LSE |
13:45:40 |
|
581 |
4,247.00 |
LSE |
13:47:58 |
|
568 |
4,254.00 |
LSE |
13:50:16 |
|
574 |
4,256.00 |
LSE |
13:50:19 |
|
573 |
4,254.00 |
LSE |
13:51:56 |
|
583 |
4,253.00 |
LSE |
13:53:40 |
|
563 |
4,251.00 |
LSE |
13:55:05 |
|
593 |
4,251.00 |
LSE |
13:59:27 |
|
566 |
4,251.00 |
LSE |
14:00:33 |
|
593 |
4,251.00 |
LSE |
14:03:48 |
|
73 |
4,252.00 |
LSE |
14:03:48 |
|
100 |
4,252.00 |
LSE |
14:03:48 |
|
227 |
4,252.00 |
LSE |
14:03:48 |
|
100 |
4,252.00 |
LSE |
14:03:48 |
|
174 |
4,252.00 |
LSE |
14:03:48 |
|
83 |
4,252.00 |
LSE |
14:03:48 |
|
36 |
4,252.00 |
LSE |
14:03:48 |
|
237 |
4,249.00 |
LSE |
14:05:59 |
|
354 |
4,251.00 |
LSE |
14:08:03 |
|
41 |
4,251.00 |
LSE |
14:08:03 |
|
29 |
4,251.00 |
LSE |
14:08:21 |
|
29 |
4,251.00 |
LSE |
14:08:21 |
|
52 |
4,251.00 |
LSE |
14:08:21 |
|
346 |
4,251.00 |
LSE |
14:08:21 |
|
488 |
4,251.00 |
LSE |
14:09:39 |
|
227 |
4,251.00 |
LSE |
14:10:41 |
|
70 |
4,251.00 |
LSE |
14:10:41 |
|
584 |
4,250.00 |
LSE |
14:10:44 |
|
590 |
4,248.00 |
LSE |
14:10:50 |
|
2 |
4,248.00 |
LSE |
14:10:50 |
|
554 |
4,248.00 |
LSE |
14:13:33 |
|
180 |
4,255.00 |
LSE |
14:15:13 |
|
593 |
4,254.00 |
LSE |
14:15:13 |
|
575 |
4,252.00 |
LSE |
14:16:02 |
|
180 |
4,253.00 |
LSE |
14:17:57 |
|
200 |
4,253.00 |
LSE |
14:18:11 |
|
134 |
4,253.00 |
LSE |
14:18:11 |
|
555 |
4,260.00 |
LSE |
14:19:53 |
|
284 |
4,260.00 |
LSE |
14:19:53 |
|
4 |
4,260.00 |
LSE |
14:19:53 |
|
80 |
4,260.00 |
LSE |
14:19:53 |
|
177 |
4,260.00 |
LSE |
14:19:53 |
|
34 |
4,260.00 |
LSE |
14:19:53 |
|
593 |
4,258.00 |
LSE |
14:20:27 |
|
568 |
4,256.00 |
LSE |
14:21:26 |
|
173 |
4,255.00 |
LSE |
14:22:34 |
|
58 |
4,255.00 |
LSE |
14:22:34 |
|
134 |
4,255.00 |
LSE |
14:22:35 |
|
59 |
4,255.00 |
LSE |
14:22:35 |
|
18 |
4,255.00 |
LSE |
14:22:35 |
|
55 |
4,255.00 |
LSE |
14:22:35 |
|
228 |
4,255.00 |
LSE |
14:23:04 |
|
595 |
4,253.00 |
LSE |
14:23:07 |
|
173 |
4,253.00 |
LSE |
14:24:31 |
|
74 |
4,252.00 |
LSE |
14:25:01 |
|
193 |
4,252.00 |
LSE |
14:25:17 |
|
193 |
4,252.00 |
LSE |
14:25:19 |
|
173 |
4,252.00 |
LSE |
14:25:20 |
|
173 |
4,252.00 |
LSE |
14:25:30 |
|
590 |
4,253.00 |
LSE |
14:26:22 |
|
186 |
4,253.00 |
LSE |
14:26:31 |
|
80 |
4,253.00 |
LSE |
14:26:31 |
|
284 |
4,253.00 |
LSE |
14:26:31 |
|
81 |
4,253.00 |
LSE |
14:26:31 |
|
367 |
4,252.00 |
LSE |
14:27:11 |
|
584 |
4,251.00 |
LSE |
14:27:12 |
|
9 |
4,253.00 |
LSE |
14:27:56 |
|
87 |
4,255.00 |
LSE |
14:28:07 |
|
193 |
4,255.00 |
LSE |
14:28:07 |
|
284 |
4,255.00 |
LSE |
14:28:08 |
|
94 |
4,255.00 |
LSE |
14:28:08 |
|
181 |
4,255.00 |
LSE |
14:28:08 |
|
284 |
4,257.00 |
LSE |
14:28:41 |
|
96 |
4,257.00 |
LSE |
14:28:41 |
|
225 |
4,257.00 |
LSE |
14:28:41 |
|
76 |
4,260.00 |
LSE |
14:29:45 |
|
113 |
4,259.00 |
LSE |
14:29:47 |
|
284 |
4,260.00 |
LSE |
14:29:47 |
|
310 |
4,260.00 |
LSE |
14:29:47 |
|
72 |
4,260.00 |
LSE |
14:29:47 |
|
483 |
4,259.00 |
LSE |
14:29:55 |
|
563 |
4,259.00 |
LSE |
14:30:00 |
|
528 |
4,261.00 |
LSE |
14:30:08 |
|
64 |
4,261.00 |
LSE |
14:30:08 |
|
343 |
4,266.00 |
LSE |
14:31:17 |
|
253 |
4,266.00 |
LSE |
14:31:17 |
|
181 |
4,267.00 |
LSE |
14:31:18 |
|
100 |
4,267.00 |
LSE |
14:31:18 |
|
284 |
4,267.00 |
LSE |
14:31:18 |
|
33 |
4,267.00 |
LSE |
14:31:18 |
|
40 |
4,267.00 |
LSE |
14:31:18 |
|
274 |
4,266.00 |
LSE |
14:31:21 |
|
100 |
4,266.00 |
LSE |
14:31:21 |
|
128 |
4,266.00 |
LSE |
14:31:22 |
|
101 |
4,266.00 |
LSE |
14:31:22 |
|
128 |
4,266.00 |
LSE |
14:31:22 |
|
101 |
4,266.00 |
LSE |
14:31:22 |
|
284 |
4,266.00 |
LSE |
14:31:22 |
|
128 |
4,266.00 |
LSE |
14:31:22 |
|
100 |
4,266.00 |
LSE |
14:31:22 |
|
159 |
4,266.00 |
LSE |
14:31:24 |
|
160 |
4,266.00 |
LSE |
14:31:24 |
|
564 |
4,264.00 |
LSE |
14:31:27 |
|
149 |
4,264.00 |
LSE |
14:31:27 |
|
595 |
4,263.00 |
LSE |
14:31:46 |
|
551 |
4,261.00 |
LSE |
14:31:48 |
|
40 |
4,259.00 |
LSE |
14:31:48 |
|
551 |
4,259.00 |
LSE |
14:31:49 |
|
287 |
4,259.00 |
LSE |
14:31:52 |
|
453 |
4,262.00 |
LSE |
14:32:05 |
|
125 |
4,262.00 |
LSE |
14:32:05 |
|
595 |
4,260.00 |
LSE |
14:32:16 |
|
296 |
4,258.00 |
LSE |
14:32:16 |
|
62 |
4,266.00 |
LSE |
14:33:39 |
|
76 |
4,266.00 |
LSE |
14:33:39 |
|
558 |
4,266.00 |
LSE |
14:33:40 |
|
83 |
4,266.00 |
LSE |
14:33:40 |
|
284 |
4,266.00 |
LSE |
14:33:40 |
|
573 |
4,266.00 |
LSE |
14:34:32 |
|
123 |
4,266.00 |
LSE |
14:34:32 |
|
554 |
4,266.00 |
LSE |
14:34:36 |
|
10 |
4,266.00 |
LSE |
14:34:48 |
|
100 |
4,266.00 |
LSE |
14:34:49 |
|
10 |
4,266.00 |
LSE |
14:34:49 |
|
107 |
4,268.00 |
LSE |
14:34:50 |
|
284 |
4,268.00 |
LSE |
14:34:50 |
|
124 |
4,268.00 |
LSE |
14:34:52 |
|
284 |
4,268.00 |
LSE |
14:34:52 |
|
557 |
4,268.00 |
LSE |
14:34:53 |
|
284 |
4,267.00 |
LSE |
14:35:06 |
|
100 |
4,267.00 |
LSE |
14:35:06 |
|
98 |
4,268.00 |
LSE |
14:35:06 |
|
284 |
4,268.00 |
LSE |
14:35:06 |
|
27 |
4,268.00 |
LSE |
14:35:06 |
|
10 |
4,266.00 |
LSE |
14:35:35 |
|
322 |
4,266.00 |
LSE |
14:36:15 |
|
114 |
4,266.00 |
LSE |
14:36:15 |
|
284 |
4,266.00 |
LSE |
14:36:15 |
|
101 |
4,266.00 |
LSE |
14:36:15 |
|
100 |
4,266.00 |
LSE |
14:36:15 |
|
224 |
4,266.00 |
LSE |
14:36:15 |
|
84 |
4,266.00 |
LSE |
14:36:15 |
|
578 |
4,264.00 |
LSE |
14:36:15 |
|
444 |
4,265.00 |
LSE |
14:36:18 |
|
123 |
4,265.00 |
LSE |
14:36:18 |
|
284 |
4,265.00 |
LSE |
14:36:18 |
|
100 |
4,265.00 |
LSE |
14:36:18 |
|
76 |
4,265.00 |
LSE |
14:36:18 |
|
100 |
4,269.00 |
LSE |
14:36:50 |
|
284 |
4,269.00 |
LSE |
14:36:50 |
|
150 |
4,269.00 |
LSE |
14:36:50 |
|
161 |
4,269.00 |
LSE |
14:36:50 |
|
98 |
4,269.00 |
LSE |
14:36:50 |
|
46 |
4,269.00 |
LSE |
14:36:50 |
|
150 |
4,269.00 |
LSE |
14:36:50 |
|
150 |
4,269.00 |
LSE |
14:36:50 |
|
157 |
4,269.00 |
LSE |
14:36:50 |
|
290 |
4,269.00 |
LSE |
14:36:50 |
|
284 |
4,269.00 |
LSE |
14:36:51 |
|
97 |
4,269.00 |
LSE |
14:36:51 |
|
145 |
4,269.00 |
LSE |
14:36:51 |
|
172 |
4,269.00 |
LSE |
14:36:51 |
|
95 |
4,269.00 |
LSE |
14:36:51 |
|
78 |
4,269.00 |
LSE |
14:36:51 |
|
163 |
4,269.00 |
LSE |
14:36:51 |
|
24 |
4,269.00 |
LSE |
14:36:55 |
|
665 |
4,272.00 |
LSE |
14:37:33 |
|
588 |
4,271.00 |
LSE |
14:38:03 |
|
284 |
4,271.00 |
LSE |
14:38:03 |
|
171 |
4,271.00 |
LSE |
14:38:03 |
|
229 |
4,271.00 |
LSE |
14:38:03 |
|
109 |
4,272.00 |
LSE |
14:38:03 |
|
255 |
4,271.00 |
LSE |
14:38:06 |
|
284 |
4,271.00 |
LSE |
14:38:28 |
|
157 |
4,271.00 |
LSE |
14:38:28 |
|
581 |
4,271.00 |
LSE |
14:38:52 |
|
157 |
4,275.00 |
LSE |
14:39:25 |
|
150 |
4,275.00 |
LSE |
14:39:25 |
|
169 |
4,275.00 |
LSE |
14:39:25 |
|
317 |
4,275.00 |
LSE |
14:39:25 |
|
85 |
4,276.00 |
LSE |
14:39:26 |
|
307 |
4,276.00 |
LSE |
14:39:26 |
|
586 |
4,275.00 |
LSE |
14:39:37 |
|
149 |
4,277.00 |
LSE |
14:40:11 |
|
15 |
4,277.00 |
LSE |
14:40:11 |
|
554 |
4,279.00 |
LSE |
14:41:38 |
|
475 |
4,277.00 |
LSE |
14:41:38 |
|
284 |
4,278.00 |
LSE |
14:41:38 |
|
166 |
4,278.00 |
LSE |
14:41:38 |
|
212 |
4,278.00 |
LSE |
14:41:38 |
|
131 |
4,279.00 |
LSE |
14:41:38 |
|
122 |
4,277.00 |
LSE |
14:41:38 |
|
470 |
4,277.00 |
LSE |
14:41:39 |
|
284 |
4,277.00 |
LSE |
14:41:39 |
|
158 |
4,277.00 |
LSE |
14:41:39 |
|
350 |
4,275.00 |
LSE |
14:42:00 |
|
223 |
4,275.00 |
LSE |
14:42:00 |
|
149 |
4,274.00 |
LSE |
14:42:36 |
|
580 |
4,276.00 |
LSE |
14:43:13 |
|
170 |
4,276.00 |
LSE |
14:43:21 |
|
100 |
4,276.00 |
LSE |
14:43:21 |
|
225 |
4,276.00 |
LSE |
14:43:21 |
|
83 |
4,276.00 |
LSE |
14:43:21 |
|
536 |
4,274.00 |
LSE |
14:43:21 |
|
318 |
4,274.00 |
LSE |
14:44:08 |
|
64 |
4,277.00 |
LSE |
14:45:11 |
|
729 |
4,277.00 |
LSE |
14:45:11 |
|
571 |
4,276.00 |
LSE |
14:45:11 |
|
220 |
4,277.00 |
LSE |
14:45:57 |
|
100 |
4,277.00 |
LSE |
14:45:57 |
|
284 |
4,277.00 |
LSE |
14:45:57 |
|
127 |
4,277.00 |
LSE |
14:45:57 |
|
513 |
4,276.00 |
LSE |
14:45:57 |
|
385 |
4,281.00 |
LSE |
14:46:44 |
|
284 |
4,281.00 |
LSE |
14:46:44 |
|
114 |
4,281.00 |
LSE |
14:46:44 |
|
97 |
4,280.00 |
LSE |
14:46:45 |
|
255 |
4,281.00 |
LSE |
14:46:46 |
|
181 |
4,280.00 |
LSE |
14:47:06 |
|
324 |
4,280.00 |
LSE |
14:47:11 |
|
9 |
4,281.00 |
LSE |
14:47:16 |
|
27 |
4,283.00 |
LSE |
14:47:34 |
|
650 |
4,283.00 |
LSE |
14:47:34 |
|
52 |
4,282.00 |
LSE |
14:47:47 |
|
288 |
4,281.00 |
LSE |
14:47:52 |
|
14 |
4,279.00 |
LSE |
14:47:53 |
|
20 |
4,279.00 |
LSE |
14:47:53 |
|
523 |
4,279.00 |
LSE |
14:47:58 |
|
234 |
4,277.00 |
LSE |
14:47:58 |
|
159 |
4,278.00 |
LSE |
14:48:51 |
|
218 |
4,278.00 |
LSE |
14:48:51 |
|
122 |
4,278.00 |
LSE |
14:48:51 |
|
177 |
4,278.00 |
LSE |
14:48:51 |
|
79 |
4,278.00 |
LSE |
14:49:11 |
|
384 |
4,278.00 |
LSE |
14:50:25 |
|
284 |
4,280.00 |
LSE |
14:51:12 |
|
100 |
4,280.00 |
LSE |
14:51:12 |
|
284 |
4,282.00 |
LSE |
14:52:25 |
|
110 |
4,282.00 |
LSE |
14:52:25 |
|
216 |
4,282.00 |
LSE |
14:52:25 |
|
100 |
4,282.00 |
LSE |
14:52:25 |
|
558 |
4,281.00 |
LSE |
14:52:25 |
|
569 |
4,279.00 |
LSE |
14:53:01 |
|
77 |
4,279.00 |
LSE |
14:53:01 |
|
200 |
4,279.00 |
LSE |
14:53:01 |
|
284 |
4,279.00 |
LSE |
14:53:01 |
|
161 |
4,279.00 |
LSE |
14:53:01 |
|
577 |
4,280.00 |
LSE |
14:53:54 |
|
290 |
4,280.00 |
LSE |
14:53:54 |
|
100 |
4,280.00 |
LSE |
14:53:54 |
|
210 |
4,280.00 |
LSE |
14:53:54 |
|
9 |
4,280.00 |
LSE |
14:53:55 |
|
162 |
4,280.00 |
LSE |
14:53:55 |
|
284 |
4,280.00 |
LSE |
14:53:55 |
|
284 |
4,280.00 |
LSE |
14:54:00 |
|
160 |
4,280.00 |
LSE |
14:54:00 |
|
225 |
4,280.00 |
LSE |
14:54:00 |
|
165 |
4,280.00 |
LSE |
14:54:00 |
|
284 |
4,280.00 |
LSE |
14:54:00 |
|
100 |
4,280.00 |
LSE |
14:54:00 |
|
284 |
4,280.00 |
LSE |
14:54:00 |
|
178 |
4,279.00 |
LSE |
14:54:31 |
|
284 |
4,280.00 |
LSE |
14:55:45 |
|
100 |
4,280.00 |
LSE |
14:55:45 |
|
546 |
4,279.00 |
LSE |
14:56:04 |
|
113 |
4,279.00 |
LSE |
14:56:22 |
|
100 |
4,279.00 |
LSE |
14:56:22 |
|
284 |
4,279.00 |
LSE |
14:56:22 |
|
203 |
4,279.00 |
LSE |
14:56:22 |
|
93 |
4,279.00 |
LSE |
14:56:22 |
|
156 |
4,279.00 |
LSE |
14:56:28 |
|
284 |
4,279.00 |
LSE |
14:56:28 |
|
353 |
4,279.00 |
LSE |
14:56:28 |
|
214 |
4,279.00 |
LSE |
14:56:29 |
|
246 |
4,279.00 |
LSE |
14:56:29 |
|
156 |
4,279.00 |
LSE |
14:56:50 |
|
21 |
4,279.00 |
LSE |
14:56:50 |
|
260 |
4,278.00 |
LSE |
14:57:00 |
|
284 |
4,278.00 |
LSE |
14:57:18 |
|
41 |
4,278.00 |
LSE |
14:57:18 |
|
201 |
4,279.00 |
LSE |
14:58:13 |
|
422 |
4,279.00 |
LSE |
14:58:13 |
|
11 |
4,279.00 |
LSE |
14:58:13 |
|
45 |
4,279.00 |
LSE |
14:59:59 |
|
103 |
4,279.00 |
LSE |
14:59:59 |
|
112 |
4,279.00 |
LSE |
14:59:59 |
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
- 2 hours ago Grainger
- 2 hours ago Grainger
- 3 hours ago Henry Boot
- 3 hours ago Kier Group
- 3 hours ago Tesco