Transaction in Own Shares
Summary by AI BETAClose X
8th December 2025
Melrose Industries PLC
("Melrose" or the "Company")
Transaction in Own Shares
The Company announces today it has purchased the following number of its ordinary shares of £0.001 each through Investec Bank plc ("Investec").
Ordinary Shares
|
Date of purchase: |
5th December 2025 |
|
Aggregate number of ordinary shares purchased: |
152,802 |
|
Lowest price per share (pence): |
583.20 |
|
Highest price per share (pence): |
602.00 |
|
Weighted average price per day (pence): |
596.2184 |
The Company intends to hold the purchased shares in treasury.
Following the above transaction, the Company has 51,145,691 ordinary shares in treasury and has 1,260,329,630 ordinary shares in issue (excluding treasury shares).
The table below contains detailed information about the purchases made as part of the buyback programme.
Aggregate information:
|
Venue |
Volume-weighted average price (p) |
Aggregated volume |
Lowest price per share (p) |
Highest price per share (p) |
|
XLON |
596.2184 |
152,802 |
583.20 |
602.00 |
Individual Transactions
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it forms part of UK law, a full breakdown of the individual trades made by Investec on behalf of the Company as part of the Programme is detailed below:
|
Date and time of each trade |
Number of shares purchased |
Price (pence per share) |
Trading Venue |
Transaction Reference Number |
|
05 December 2025 08:05:04 |
446 |
585.20 |
XLON |
00364476803TRLO1 |
|
05 December 2025 08:06:15 |
435 |
585.00 |
XLON |
00364477200TRLO1 |
|
05 December 2025 08:06:15 |
166 |
585.60 |
XLON |
00364477202TRLO1 |
|
05 December 2025 08:06:15 |
281 |
585.60 |
XLON |
00364477203TRLO1 |
|
05 December 2025 08:06:56 |
466 |
585.20 |
XLON |
00364477413TRLO1 |
|
05 December 2025 08:08:48 |
137 |
583.20 |
XLON |
00364478050TRLO1 |
|
05 December 2025 08:08:48 |
292 |
583.20 |
XLON |
00364478051TRLO1 |
|
05 December 2025 08:08:52 |
62 |
583.20 |
XLON |
00364478073TRLO1 |
|
05 December 2025 08:08:52 |
389 |
583.20 |
XLON |
00364478074TRLO1 |
|
05 December 2025 08:09:09 |
433 |
584.60 |
XLON |
00364478155TRLO1 |
|
05 December 2025 08:12:17 |
461 |
585.80 |
XLON |
00364479626TRLO1 |
|
05 December 2025 08:14:25 |
441 |
587.40 |
XLON |
00364480482TRLO1 |
|
05 December 2025 08:17:21 |
427 |
587.40 |
XLON |
00364481468TRLO1 |
|
05 December 2025 08:18:12 |
452 |
587.80 |
XLON |
00364481795TRLO1 |
|
05 December 2025 08:19:57 |
436 |
590.20 |
XLON |
00364482515TRLO1 |
|
05 December 2025 08:22:57 |
217 |
591.00 |
XLON |
00364483698TRLO1 |
|
05 December 2025 08:22:57 |
217 |
591.00 |
XLON |
00364483699TRLO1 |
|
05 December 2025 08:23:23 |
900 |
591.00 |
XLON |
00364483860TRLO1 |
|
05 December 2025 08:23:23 |
103 |
591.00 |
XLON |
00364483861TRLO1 |
|
05 December 2025 08:23:23 |
233 |
591.00 |
XLON |
00364483862TRLO1 |
|
05 December 2025 08:23:23 |
546 |
591.00 |
XLON |
00364483863TRLO1 |
|
05 December 2025 08:23:23 |
238 |
591.00 |
XLON |
00364483864TRLO1 |
|
05 December 2025 08:23:23 |
423 |
591.00 |
XLON |
00364483865TRLO1 |
|
05 December 2025 08:23:23 |
436 |
590.80 |
XLON |
00364483866TRLO1 |
|
05 December 2025 08:25:31 |
219 |
590.80 |
XLON |
00364484823TRLO1 |
|
05 December 2025 08:27:04 |
223 |
590.80 |
XLON |
00364485516TRLO1 |
|
05 December 2025 08:27:11 |
228 |
590.60 |
XLON |
00364485552TRLO1 |
|
05 December 2025 08:27:12 |
218 |
590.40 |
XLON |
00364485573TRLO1 |
|
05 December 2025 08:27:58 |
222 |
590.40 |
XLON |
00364485887TRLO1 |
|
05 December 2025 08:28:03 |
213 |
590.00 |
XLON |
00364485928TRLO1 |
|
05 December 2025 08:28:04 |
645 |
589.60 |
XLON |
00364485943TRLO1 |
|
05 December 2025 08:28:05 |
226 |
589.60 |
XLON |
00364485950TRLO1 |
|
05 December 2025 08:28:14 |
227 |
589.60 |
XLON |
00364486032TRLO1 |
|
05 December 2025 08:28:15 |
14 |
588.60 |
XLON |
00364486049TRLO1 |
|
05 December 2025 08:28:15 |
210 |
588.60 |
XLON |
00364486050TRLO1 |
|
05 December 2025 08:28:33 |
230 |
588.80 |
XLON |
00364486174TRLO1 |
|
05 December 2025 08:31:58 |
231 |
592.80 |
XLON |
00364487818TRLO1 |
|
05 December 2025 08:33:26 |
213 |
592.60 |
XLON |
00364488416TRLO1 |
|
05 December 2025 08:37:54 |
39 |
597.40 |
XLON |
00364490145TRLO1 |
|
05 December 2025 08:37:54 |
217 |
596.80 |
XLON |
00364490146TRLO1 |
|
05 December 2025 08:37:54 |
217 |
597.00 |
XLON |
00364490147TRLO1 |
|
05 December 2025 08:38:44 |
228 |
596.20 |
XLON |
00364490459TRLO1 |
|
05 December 2025 08:38:45 |
220 |
595.80 |
XLON |
00364490466TRLO1 |
|
05 December 2025 08:38:47 |
220 |
595.60 |
XLON |
00364490472TRLO1 |
|
05 December 2025 08:40:55 |
220 |
595.60 |
XLON |
00364491486TRLO1 |
|
05 December 2025 08:40:55 |
219 |
595.60 |
XLON |
00364491487TRLO1 |
|
05 December 2025 08:41:46 |
400 |
595.60 |
XLON |
00364491916TRLO1 |
|
05 December 2025 08:41:46 |
62 |
595.60 |
XLON |
00364491917TRLO1 |
|
05 December 2025 08:45:21 |
80 |
596.80 |
XLON |
00364493481TRLO1 |
|
05 December 2025 08:45:22 |
447 |
596.60 |
XLON |
00364493485TRLO1 |
|
05 December 2025 08:47:03 |
458 |
597.60 |
XLON |
00364494865TRLO1 |
|
05 December 2025 08:51:36 |
81 |
601.00 |
XLON |
00364497502TRLO1 |
|
05 December 2025 08:51:36 |
531 |
601.00 |
XLON |
00364497503TRLO1 |
|
05 December 2025 08:53:12 |
21 |
601.20 |
XLON |
00364498516TRLO1 |
|
05 December 2025 08:53:15 |
218 |
601.00 |
XLON |
00364498556TRLO1 |
|
05 December 2025 08:53:15 |
11 |
601.20 |
XLON |
00364498557TRLO1 |
|
05 December 2025 08:53:15 |
39 |
601.20 |
XLON |
00364498558TRLO1 |
|
05 December 2025 08:53:15 |
265 |
601.40 |
XLON |
00364498559TRLO1 |
|
05 December 2025 08:53:15 |
282 |
601.60 |
XLON |
00364498560TRLO1 |
|
05 December 2025 08:53:15 |
415 |
601.60 |
XLON |
00364498561TRLO1 |
|
05 December 2025 08:53:22 |
218 |
601.00 |
XLON |
00364498579TRLO1 |
|
05 December 2025 08:53:22 |
218 |
601.40 |
XLON |
00364498580TRLO1 |
|
05 December 2025 08:54:24 |
223 |
601.40 |
XLON |
00364499406TRLO1 |
|
05 December 2025 08:54:25 |
223 |
601.20 |
XLON |
00364499408TRLO1 |
|
05 December 2025 08:54:59 |
233 |
601.20 |
XLON |
00364499663TRLO1 |
|
05 December 2025 08:55:01 |
213 |
601.00 |
XLON |
00364499712TRLO1 |
|
05 December 2025 08:55:01 |
229 |
600.80 |
XLON |
00364499713TRLO1 |
|
05 December 2025 08:55:02 |
229 |
600.60 |
XLON |
00364499733TRLO1 |
|
05 December 2025 08:55:03 |
229 |
600.60 |
XLON |
00364499738TRLO1 |
|
05 December 2025 08:55:52 |
229 |
600.20 |
XLON |
00364500104TRLO1 |
|
05 December 2025 08:56:59 |
214 |
599.60 |
XLON |
00364500645TRLO1 |
|
05 December 2025 08:58:55 |
213 |
599.00 |
XLON |
00364501631TRLO1 |
|
05 December 2025 08:59:29 |
219 |
598.40 |
XLON |
00364501854TRLO1 |
|
05 December 2025 09:03:25 |
218 |
599.80 |
XLON |
00364504379TRLO1 |
|
05 December 2025 09:05:42 |
437 |
601.00 |
XLON |
00364505591TRLO1 |
|
05 December 2025 09:05:43 |
219 |
600.80 |
XLON |
00364505593TRLO1 |
|
05 December 2025 09:06:18 |
219 |
601.20 |
XLON |
00364505917TRLO1 |
|
05 December 2025 09:07:47 |
220 |
601.20 |
XLON |
00364506589TRLO1 |
|
05 December 2025 09:10:08 |
229 |
602.00 |
XLON |
00364507746TRLO1 |
|
05 December 2025 09:10:09 |
228 |
601.60 |
XLON |
00364507762TRLO1 |
|
05 December 2025 09:11:08 |
230 |
601.60 |
XLON |
00364508235TRLO1 |
|
05 December 2025 09:11:08 |
228 |
601.60 |
XLON |
00364508236TRLO1 |
|
05 December 2025 09:11:10 |
230 |
601.60 |
XLON |
00364508242TRLO1 |
|
05 December 2025 09:11:24 |
222 |
601.40 |
XLON |
00364508297TRLO1 |
|
05 December 2025 09:11:29 |
228 |
601.20 |
XLON |
00364508321TRLO1 |
|
05 December 2025 09:11:32 |
227 |
600.60 |
XLON |
00364508382TRLO1 |
|
05 December 2025 09:11:52 |
213 |
600.20 |
XLON |
00364508491TRLO1 |
|
05 December 2025 09:11:53 |
231 |
600.20 |
XLON |
00364508530TRLO1 |
|
05 December 2025 09:13:10 |
232 |
600.20 |
XLON |
00364509311TRLO1 |
|
05 December 2025 09:13:22 |
214 |
599.60 |
XLON |
00364509435TRLO1 |
|
05 December 2025 09:15:03 |
216 |
599.20 |
XLON |
00364511092TRLO1 |
|
05 December 2025 09:16:09 |
232 |
598.80 |
XLON |
00364511813TRLO1 |
|
05 December 2025 09:22:20 |
444 |
600.80 |
XLON |
00364517948TRLO1 |
|
05 December 2025 09:22:27 |
433 |
601.20 |
XLON |
00364518062TRLO1 |
|
05 December 2025 09:22:58 |
465 |
601.20 |
XLON |
00364518408TRLO1 |
|
05 December 2025 09:24:28 |
230 |
601.80 |
XLON |
00364519435TRLO1 |
|
05 December 2025 09:24:40 |
84 |
601.60 |
XLON |
00364519619TRLO1 |
|
05 December 2025 09:24:40 |
140 |
601.60 |
XLON |
00364519620TRLO1 |
|
05 December 2025 09:26:01 |
213 |
601.40 |
XLON |
00364520682TRLO1 |
|
05 December 2025 09:26:45 |
232 |
601.40 |
XLON |
00364521182TRLO1 |
|
05 December 2025 09:29:14 |
216 |
602.00 |
XLON |
00364523008TRLO1 |
|
05 December 2025 09:30:00 |
233 |
601.80 |
XLON |
00364523487TRLO1 |
|
05 December 2025 09:30:18 |
214 |
601.40 |
XLON |
00364523726TRLO1 |
|
05 December 2025 09:31:13 |
213 |
601.40 |
XLON |
00364524712TRLO1 |
|
05 December 2025 09:31:42 |
215 |
601.40 |
XLON |
00364525068TRLO1 |
|
05 December 2025 09:34:34 |
223 |
601.20 |
XLON |
00364527388TRLO1 |
|
05 December 2025 09:34:58 |
223 |
601.40 |
XLON |
00364527586TRLO1 |
|
05 December 2025 09:36:31 |
220 |
601.00 |
XLON |
00364528626TRLO1 |
|
05 December 2025 09:36:31 |
221 |
601.00 |
XLON |
00364528627TRLO1 |
|
05 December 2025 09:36:31 |
220 |
601.00 |
XLON |
00364528628TRLO1 |
|
05 December 2025 09:36:31 |
645 |
600.80 |
XLON |
00364528640TRLO1 |
|
05 December 2025 09:37:42 |
436 |
600.00 |
XLON |
00364529731TRLO1 |
|
05 December 2025 09:43:30 |
462 |
600.20 |
XLON |
00364535251TRLO1 |
|
05 December 2025 09:43:30 |
230 |
600.20 |
XLON |
00364535252TRLO1 |
|
05 December 2025 09:43:30 |
224 |
599.80 |
XLON |
00364535253TRLO1 |
|
05 December 2025 09:44:09 |
447 |
599.40 |
XLON |
00364535771TRLO1 |
|
05 December 2025 09:45:20 |
448 |
599.80 |
XLON |
00364536664TRLO1 |
|
05 December 2025 09:53:12 |
453 |
600.00 |
XLON |
00364542123TRLO1 |
|
05 December 2025 09:53:12 |
438 |
599.80 |
XLON |
00364542129TRLO1 |
|
05 December 2025 10:02:54 |
222 |
599.80 |
XLON |
00364545501TRLO1 |
|
05 December 2025 10:02:54 |
219 |
599.60 |
XLON |
00364545502TRLO1 |
|
05 December 2025 10:04:38 |
219 |
599.00 |
XLON |
00364545600TRLO1 |
|
05 December 2025 10:04:55 |
218 |
599.00 |
XLON |
00364545615TRLO1 |
|
05 December 2025 10:05:13 |
216 |
598.60 |
XLON |
00364545622TRLO1 |
|
05 December 2025 10:06:17 |
214 |
598.00 |
XLON |
00364545649TRLO1 |
|
05 December 2025 10:06:17 |
213 |
598.00 |
XLON |
00364545650TRLO1 |
|
05 December 2025 10:10:56 |
303 |
598.80 |
XLON |
00364545867TRLO1 |
|
05 December 2025 10:12:44 |
218 |
599.00 |
XLON |
00364545900TRLO1 |
|
05 December 2025 10:13:16 |
437 |
599.00 |
XLON |
00364545908TRLO1 |
|
05 December 2025 10:16:12 |
434 |
599.20 |
XLON |
00364545983TRLO1 |
|
05 December 2025 10:16:12 |
426 |
599.20 |
XLON |
00364545984TRLO1 |
|
05 December 2025 10:18:00 |
674 |
599.20 |
XLON |
00364546083TRLO1 |
|
05 December 2025 10:18:34 |
450 |
599.00 |
XLON |
00364546115TRLO1 |
|
05 December 2025 10:18:34 |
224 |
599.00 |
XLON |
00364546116TRLO1 |
|
05 December 2025 10:18:56 |
445 |
597.80 |
XLON |
00364546130TRLO1 |
|
05 December 2025 10:20:10 |
460 |
597.60 |
XLON |
00364546181TRLO1 |
|
05 December 2025 10:20:22 |
429 |
597.40 |
XLON |
00364546186TRLO1 |
|
05 December 2025 10:22:15 |
464 |
597.40 |
XLON |
00364546239TRLO1 |
|
05 December 2025 10:23:19 |
227 |
597.20 |
XLON |
00364546275TRLO1 |
|
05 December 2025 10:23:19 |
227 |
597.20 |
XLON |
00364546276TRLO1 |
|
05 December 2025 10:23:19 |
216 |
597.20 |
XLON |
00364546277TRLO1 |
|
05 December 2025 10:23:20 |
216 |
596.80 |
XLON |
00364546278TRLO1 |
|
05 December 2025 10:25:18 |
230 |
596.20 |
XLON |
00364546437TRLO1 |
|
05 December 2025 10:25:18 |
229 |
596.20 |
XLON |
00364546438TRLO1 |
|
05 December 2025 10:26:04 |
443 |
595.60 |
XLON |
00364546489TRLO1 |
|
05 December 2025 10:30:31 |
219 |
596.20 |
XLON |
00364546640TRLO1 |
|
05 December 2025 10:32:16 |
214 |
595.80 |
XLON |
00364546994TRLO1 |
|
05 December 2025 10:33:07 |
221 |
595.60 |
XLON |
00364547025TRLO1 |
|
05 December 2025 10:33:35 |
229 |
595.40 |
XLON |
00364547039TRLO1 |
|
05 December 2025 10:37:35 |
214 |
595.40 |
XLON |
00364547193TRLO1 |
|
05 December 2025 10:40:08 |
230 |
596.80 |
XLON |
00364547342TRLO1 |
|
05 December 2025 10:46:20 |
221 |
597.00 |
XLON |
00364547562TRLO1 |
|
05 December 2025 10:46:20 |
221 |
597.20 |
XLON |
00364547563TRLO1 |
|
05 December 2025 10:50:09 |
217 |
597.40 |
XLON |
00364547717TRLO1 |
|
05 December 2025 11:00:11 |
872 |
598.40 |
XLON |
00364548109TRLO1 |
|
05 December 2025 11:00:40 |
100 |
598.40 |
XLON |
00364548128TRLO1 |
|
05 December 2025 11:00:40 |
395 |
598.40 |
XLON |
00364548129TRLO1 |
|
05 December 2025 11:05:14 |
445 |
599.00 |
XLON |
00364548366TRLO1 |
|
05 December 2025 11:06:28 |
1,543 |
599.80 |
XLON |
00364548473TRLO1 |
|
05 December 2025 11:06:29 |
236 |
599.80 |
XLON |
00364548474TRLO1 |
|
05 December 2025 11:06:31 |
1,308 |
599.40 |
XLON |
00364548477TRLO1 |
|
05 December 2025 11:06:41 |
75 |
599.20 |
XLON |
00364548479TRLO1 |
|
05 December 2025 11:06:41 |
1,060 |
599.20 |
XLON |
00364548480TRLO1 |
|
05 December 2025 11:07:48 |
285 |
599.00 |
XLON |
00364548564TRLO1 |
|
05 December 2025 11:07:48 |
857 |
599.00 |
XLON |
00364548565TRLO1 |
|
05 December 2025 11:09:30 |
668 |
599.60 |
XLON |
00364548640TRLO1 |
|
05 December 2025 11:14:35 |
432 |
600.20 |
XLON |
00364548783TRLO1 |
|
05 December 2025 11:14:58 |
444 |
600.20 |
XLON |
00364548790TRLO1 |
|
05 December 2025 11:16:06 |
217 |
600.20 |
XLON |
00364548818TRLO1 |
|
05 December 2025 11:17:05 |
220 |
599.60 |
XLON |
00364548839TRLO1 |
|
05 December 2025 11:18:51 |
461 |
599.40 |
XLON |
00364548918TRLO1 |
|
05 December 2025 11:18:51 |
444 |
599.20 |
XLON |
00364548919TRLO1 |
|
05 December 2025 11:19:26 |
225 |
599.00 |
XLON |
00364548942TRLO1 |
|
05 December 2025 11:23:08 |
214 |
599.60 |
XLON |
00364549082TRLO1 |
|
05 December 2025 11:26:14 |
221 |
599.20 |
XLON |
00364549255TRLO1 |
|
05 December 2025 11:28:05 |
455 |
599.40 |
XLON |
00364549349TRLO1 |
|
05 December 2025 11:28:16 |
464 |
599.20 |
XLON |
00364549354TRLO1 |
|
05 December 2025 11:32:10 |
232 |
599.00 |
XLON |
00364549439TRLO1 |
|
05 December 2025 11:36:00 |
216 |
599.60 |
XLON |
00364549626TRLO1 |
|
05 December 2025 11:36:27 |
217 |
599.60 |
XLON |
00364549668TRLO1 |
|
05 December 2025 11:47:12 |
226 |
599.80 |
XLON |
00364550040TRLO1 |
|
05 December 2025 11:50:19 |
214 |
599.20 |
XLON |
00364550151TRLO1 |
|
05 December 2025 11:50:19 |
215 |
599.20 |
XLON |
00364550152TRLO1 |
|
05 December 2025 11:50:19 |
214 |
599.20 |
XLON |
00364550153TRLO1 |
|
05 December 2025 11:55:11 |
435 |
599.40 |
XLON |
00364550298TRLO1 |
|
05 December 2025 11:56:16 |
428 |
599.20 |
XLON |
00364550377TRLO1 |
|
05 December 2025 11:56:17 |
53 |
599.60 |
XLON |
00364550378TRLO1 |
|
05 December 2025 11:56:17 |
408 |
599.60 |
XLON |
00364550379TRLO1 |
|
05 December 2025 12:01:51 |
218 |
600.20 |
XLON |
00364550582TRLO1 |
|
05 December 2025 12:01:51 |
230 |
600.00 |
XLON |
00364550583TRLO1 |
|
05 December 2025 12:03:48 |
551 |
600.20 |
XLON |
00364550658TRLO1 |
|
05 December 2025 12:03:48 |
464 |
600.00 |
XLON |
00364550659TRLO1 |
|
05 December 2025 12:03:50 |
232 |
599.80 |
XLON |
00364550662TRLO1 |
|
05 December 2025 12:07:11 |
455 |
599.80 |
XLON |
00364550784TRLO1 |
|
05 December 2025 12:07:50 |
430 |
599.60 |
XLON |
00364550826TRLO1 |
|
05 December 2025 12:11:05 |
213 |
599.80 |
XLON |
00364550950TRLO1 |
|
05 December 2025 12:11:16 |
218 |
599.60 |
XLON |
00364550955TRLO1 |
|
05 December 2025 12:15:51 |
648 |
599.80 |
XLON |
00364551084TRLO1 |
|
05 December 2025 12:16:21 |
668 |
599.40 |
XLON |
00364551106TRLO1 |
|
05 December 2025 12:16:45 |
669 |
599.20 |
XLON |
00364551117TRLO1 |
|
05 December 2025 12:16:53 |
445 |
599.20 |
XLON |
00364551121TRLO1 |
|
05 December 2025 12:18:09 |
464 |
598.80 |
XLON |
00364551254TRLO1 |
|
05 December 2025 12:18:09 |
232 |
598.80 |
XLON |
00364551255TRLO1 |
|
05 December 2025 12:20:56 |
441 |
598.60 |
XLON |
00364551489TRLO1 |
|
05 December 2025 12:21:16 |
439 |
598.40 |
XLON |
00364551506TRLO1 |
|
05 December 2025 12:21:46 |
434 |
597.60 |
XLON |
00364551528TRLO1 |
|
05 December 2025 12:24:58 |
217 |
598.40 |
XLON |
00364551681TRLO1 |
|
05 December 2025 12:28:28 |
213 |
599.20 |
XLON |
00364551919TRLO1 |
|
05 December 2025 12:30:28 |
453 |
598.80 |
XLON |
00364552015TRLO1 |
|
05 December 2025 12:33:10 |
452 |
599.00 |
XLON |
00364552083TRLO1 |
|
05 December 2025 12:33:56 |
224 |
598.60 |
XLON |
00364552102TRLO1 |
|
05 December 2025 12:33:56 |
224 |
598.60 |
XLON |
00364552103TRLO1 |
|
05 December 2025 12:34:07 |
448 |
598.40 |
XLON |
00364552108TRLO1 |
|
05 December 2025 12:34:07 |
426 |
598.40 |
XLON |
00364552109TRLO1 |
|
05 December 2025 12:39:34 |
224 |
598.00 |
XLON |
00364552372TRLO1 |
|
05 December 2025 12:40:38 |
230 |
598.00 |
XLON |
00364552439TRLO1 |
|
05 December 2025 12:42:40 |
438 |
598.20 |
XLON |
00364552605TRLO1 |
|
05 December 2025 12:50:37 |
213 |
598.60 |
XLON |
00364553129TRLO1 |
|
05 December 2025 12:53:03 |
456 |
598.40 |
XLON |
00364553211TRLO1 |
|
05 December 2025 12:53:03 |
227 |
598.40 |
XLON |
00364553212TRLO1 |
|
05 December 2025 12:54:16 |
680 |
598.20 |
XLON |
00364553247TRLO1 |
|
05 December 2025 12:54:17 |
651 |
597.60 |
XLON |
00364553249TRLO1 |
|
05 December 2025 12:54:46 |
455 |
597.00 |
XLON |
00364553296TRLO1 |
|
05 December 2025 12:55:14 |
458 |
596.80 |
XLON |
00364553337TRLO1 |
|
05 December 2025 12:58:27 |
215 |
597.60 |
XLON |
00364553427TRLO1 |
|
05 December 2025 13:11:48 |
852 |
598.60 |
XLON |
00364553919TRLO1 |
|
05 December 2025 13:13:16 |
652 |
598.60 |
XLON |
00364553954TRLO1 |
|
05 December 2025 13:13:16 |
32 |
598.60 |
XLON |
00364553955TRLO1 |
|
05 December 2025 13:13:16 |
400 |
598.60 |
XLON |
00364553956TRLO1 |
|
05 December 2025 13:13:16 |
395 |
598.20 |
XLON |
00364553957TRLO1 |
|
05 December 2025 13:13:16 |
37 |
598.20 |
XLON |
00364553958TRLO1 |
|
05 December 2025 13:13:46 |
432 |
597.80 |
XLON |
00364553985TRLO1 |
|
05 December 2025 13:15:15 |
427 |
597.60 |
XLON |
00364554008TRLO1 |
|
05 December 2025 13:20:23 |
231 |
597.40 |
XLON |
00364554175TRLO1 |
|
05 December 2025 13:25:56 |
226 |
597.20 |
XLON |
00364554322TRLO1 |
|
05 December 2025 13:25:56 |
226 |
597.20 |
XLON |
00364554323TRLO1 |
|
05 December 2025 13:25:56 |
225 |
597.20 |
XLON |
00364554324TRLO1 |
|
05 December 2025 13:26:03 |
695 |
597.00 |
XLON |
00364554326TRLO1 |
|
05 December 2025 13:31:51 |
225 |
597.00 |
XLON |
00364554602TRLO1 |
|
05 December 2025 13:31:51 |
225 |
597.00 |
XLON |
00364554603TRLO1 |
|
05 December 2025 13:32:37 |
456 |
598.00 |
XLON |
00364554634TRLO1 |
|
05 December 2025 13:32:52 |
188 |
598.20 |
XLON |
00364554641TRLO1 |
|
05 December 2025 13:32:52 |
30 |
598.20 |
XLON |
00364554642TRLO1 |
|
05 December 2025 13:32:52 |
188 |
598.20 |
XLON |
00364554643TRLO1 |
|
05 December 2025 13:33:05 |
224 |
598.20 |
XLON |
00364554649TRLO1 |
|
05 December 2025 13:37:22 |
213 |
598.20 |
XLON |
00364554736TRLO1 |
|
05 December 2025 13:38:56 |
213 |
598.40 |
XLON |
00364554759TRLO1 |
|
05 December 2025 13:38:58 |
220 |
598.20 |
XLON |
00364554763TRLO1 |
|
05 December 2025 13:40:12 |
233 |
598.00 |
XLON |
00364554780TRLO1 |
|
05 December 2025 13:42:32 |
222 |
598.00 |
XLON |
00364554857TRLO1 |
|
05 December 2025 13:43:00 |
551 |
598.00 |
XLON |
00364554871TRLO1 |
|
05 December 2025 13:43:00 |
34 |
598.00 |
XLON |
00364554872TRLO1 |
|
05 December 2025 13:43:50 |
221 |
597.80 |
XLON |
00364554908TRLO1 |
|
05 December 2025 13:46:34 |
224 |
597.80 |
XLON |
00364555037TRLO1 |
|
05 December 2025 13:46:34 |
224 |
597.80 |
XLON |
00364555038TRLO1 |
|
05 December 2025 13:46:34 |
446 |
597.20 |
XLON |
00364555039TRLO1 |
|
05 December 2025 13:46:34 |
34 |
597.20 |
XLON |
00364555040TRLO1 |
|
05 December 2025 13:46:34 |
244 |
597.20 |
XLON |
00364555041TRLO1 |
|
05 December 2025 13:46:34 |
273 |
597.40 |
XLON |
00364555042TRLO1 |
|
05 December 2025 13:46:35 |
453 |
597.80 |
XLON |
00364555043TRLO1 |
|
05 December 2025 13:47:31 |
216 |
598.00 |
XLON |
00364555085TRLO1 |
|
05 December 2025 13:47:31 |
228 |
597.40 |
XLON |
00364555086TRLO1 |
|
05 December 2025 13:48:00 |
216 |
596.80 |
XLON |
00364555109TRLO1 |
|
05 December 2025 13:48:00 |
216 |
596.80 |
XLON |
00364555110TRLO1 |
|
05 December 2025 13:49:49 |
213 |
596.00 |
XLON |
00364555149TRLO1 |
|
05 December 2025 13:49:49 |
213 |
596.00 |
XLON |
00364555150TRLO1 |
|
05 December 2025 13:50:24 |
214 |
595.40 |
XLON |
00364555170TRLO1 |
|
05 December 2025 13:57:23 |
228 |
596.40 |
XLON |
00364555352TRLO1 |
|
05 December 2025 13:57:38 |
224 |
596.00 |
XLON |
00364555355TRLO1 |
|
05 December 2025 13:58:15 |
229 |
595.60 |
XLON |
00364555375TRLO1 |
|
05 December 2025 13:58:15 |
322 |
595.60 |
XLON |
00364555376TRLO1 |
|
05 December 2025 14:00:01 |
225 |
596.20 |
XLON |
00364555447TRLO1 |
|
05 December 2025 14:07:17 |
225 |
596.20 |
XLON |
00364555799TRLO1 |
|
05 December 2025 14:07:17 |
224 |
596.20 |
XLON |
00364555800TRLO1 |
|
05 December 2025 14:07:17 |
551 |
596.40 |
XLON |
00364555801TRLO1 |
|
05 December 2025 14:08:08 |
458 |
596.80 |
XLON |
00364555831TRLO1 |
|
05 December 2025 14:14:46 |
650 |
596.60 |
XLON |
00364556162TRLO1 |
|
05 December 2025 14:17:29 |
87 |
596.00 |
XLON |
00364556317TRLO1 |
|
05 December 2025 14:17:29 |
582 |
596.00 |
XLON |
00364556318TRLO1 |
|
05 December 2025 14:17:29 |
223 |
596.00 |
XLON |
00364556319TRLO1 |
|
05 December 2025 14:17:29 |
222 |
596.00 |
XLON |
00364556320TRLO1 |
|
05 December 2025 14:22:04 |
640 |
596.40 |
XLON |
00364556658TRLO1 |
|
05 December 2025 14:22:04 |
213 |
596.40 |
XLON |
00364556659TRLO1 |
|
05 December 2025 14:25:37 |
638 |
597.00 |
XLON |
00364556792TRLO1 |
|
05 December 2025 14:30:05 |
671 |
597.40 |
XLON |
00364557007TRLO1 |
|
05 December 2025 14:30:05 |
283 |
597.00 |
XLON |
00364557008TRLO1 |
|
05 December 2025 14:31:05 |
231 |
597.20 |
XLON |
00364557130TRLO1 |
|
05 December 2025 14:31:05 |
463 |
597.20 |
XLON |
00364557131TRLO1 |
|
05 December 2025 14:32:39 |
457 |
597.60 |
XLON |
00364557289TRLO1 |
|
05 December 2025 14:32:45 |
456 |
597.40 |
XLON |
00364557309TRLO1 |
|
05 December 2025 14:33:35 |
459 |
597.00 |
XLON |
00364557383TRLO1 |
|
05 December 2025 14:35:47 |
551 |
597.20 |
XLON |
00364557556TRLO1 |
|
05 December 2025 14:35:47 |
289 |
597.20 |
XLON |
00364557557TRLO1 |
|
05 December 2025 14:35:47 |
649 |
597.00 |
XLON |
00364557558TRLO1 |
|
05 December 2025 14:36:14 |
465 |
597.00 |
XLON |
00364557619TRLO1 |
|
05 December 2025 14:36:27 |
438 |
597.20 |
XLON |
00364557647TRLO1 |
|
05 December 2025 14:37:25 |
683 |
598.00 |
XLON |
00364557703TRLO1 |
|
05 December 2025 14:37:36 |
653 |
598.00 |
XLON |
00364557708TRLO1 |
|
05 December 2025 14:37:36 |
653 |
598.00 |
XLON |
00364557709TRLO1 |
|
05 December 2025 14:39:24 |
378 |
598.20 |
XLON |
00364557807TRLO1 |
|
05 December 2025 14:39:24 |
85 |
598.20 |
XLON |
00364557808TRLO1 |
|
05 December 2025 14:39:57 |
441 |
597.80 |
XLON |
00364557846TRLO1 |
|
05 December 2025 14:39:57 |
220 |
597.80 |
XLON |
00364557847TRLO1 |
|
05 December 2025 14:40:36 |
661 |
597.20 |
XLON |
00364557878TRLO1 |
|
05 December 2025 14:42:20 |
566 |
598.00 |
XLON |
00364557955TRLO1 |
|
05 December 2025 14:42:20 |
101 |
598.00 |
XLON |
00364557956TRLO1 |
|
05 December 2025 14:42:29 |
459 |
597.80 |
XLON |
00364557969TRLO1 |
|
05 December 2025 14:45:30 |
427 |
598.40 |
XLON |
00364558126TRLO1 |
|
05 December 2025 14:48:22 |
441 |
598.20 |
XLON |
00364558285TRLO1 |
|
05 December 2025 14:48:28 |
447 |
598.00 |
XLON |
00364558286TRLO1 |
|
05 December 2025 14:51:51 |
445 |
597.80 |
XLON |
00364558456TRLO1 |
|
05 December 2025 14:51:51 |
222 |
597.80 |
XLON |
00364558457TRLO1 |
|
05 December 2025 14:51:53 |
663 |
597.80 |
XLON |
00364558460TRLO1 |
|
05 December 2025 14:53:51 |
222 |
598.00 |
XLON |
00364558574TRLO1 |
|
05 December 2025 14:53:51 |
212 |
598.00 |
XLON |
00364558575TRLO1 |
|
05 December 2025 14:54:55 |
444 |
598.60 |
XLON |
00364558636TRLO1 |
|
05 December 2025 14:54:55 |
444 |
598.40 |
XLON |
00364558637TRLO1 |
|
05 December 2025 14:55:04 |
437 |
598.00 |
XLON |
00364558642TRLO1 |
|
05 December 2025 14:55:04 |
437 |
598.00 |
XLON |
00364558643TRLO1 |
|
05 December 2025 14:56:20 |
643 |
598.00 |
XLON |
00364558709TRLO1 |
|
05 December 2025 14:56:51 |
695 |
597.80 |
XLON |
00364558723TRLO1 |
|
05 December 2025 14:58:51 |
456 |
597.60 |
XLON |
00364558790TRLO1 |
|
05 December 2025 14:58:51 |
228 |
597.60 |
XLON |
00364558791TRLO1 |
|
05 December 2025 14:58:51 |
228 |
597.60 |
XLON |
00364558792TRLO1 |
|
05 December 2025 14:58:51 |
912 |
597.80 |
XLON |
00364558793TRLO1 |
|
05 December 2025 14:59:58 |
219 |
597.40 |
XLON |
00364558832TRLO1 |
|
05 December 2025 14:59:58 |
219 |
597.40 |
XLON |
00364558833TRLO1 |
|
05 December 2025 15:01:23 |
427 |
596.80 |
XLON |
00364558933TRLO1 |
|
05 December 2025 15:02:10 |
251 |
596.00 |
XLON |
00364558958TRLO1 |
|
05 December 2025 15:02:10 |
186 |
596.00 |
XLON |
00364558959TRLO1 |
|
05 December 2025 15:02:10 |
230 |
596.00 |
XLON |
00364558962TRLO1 |
|
05 December 2025 15:03:28 |
213 |
595.60 |
XLON |
00364559044TRLO1 |
|
05 December 2025 15:03:30 |
213 |
595.20 |
XLON |
00364559047TRLO1 |
|
05 December 2025 15:03:30 |
220 |
595.20 |
XLON |
00364559050TRLO1 |
|
05 December 2025 15:03:41 |
233 |
595.00 |
XLON |
00364559060TRLO1 |
|
05 December 2025 15:06:54 |
217 |
595.80 |
XLON |
00364559192TRLO1 |
|
05 December 2025 15:09:27 |
214 |
596.20 |
XLON |
00364559328TRLO1 |
|
05 December 2025 15:09:36 |
214 |
596.00 |
XLON |
00364559332TRLO1 |
|
05 December 2025 15:10:17 |
225 |
595.80 |
XLON |
00364559363TRLO1 |
|
05 December 2025 15:12:01 |
440 |
595.60 |
XLON |
00364559470TRLO1 |
|
05 December 2025 15:12:58 |
458 |
595.40 |
XLON |
00364559507TRLO1 |
|
05 December 2025 15:14:07 |
459 |
595.40 |
XLON |
00364559563TRLO1 |
|
05 December 2025 15:14:57 |
446 |
595.20 |
XLON |
00364559629TRLO1 |
|
05 December 2025 15:14:57 |
437 |
595.00 |
XLON |
00364559630TRLO1 |
|
05 December 2025 15:18:23 |
214 |
595.20 |
XLON |
00364559810TRLO1 |
|
05 December 2025 15:18:23 |
642 |
595.20 |
XLON |
00364559811TRLO1 |
|
05 December 2025 15:18:55 |
885 |
595.00 |
XLON |
00364559836TRLO1 |
|
05 December 2025 15:18:57 |
889 |
594.40 |
XLON |
00364559837TRLO1 |
|
05 December 2025 15:20:25 |
685 |
595.40 |
XLON |
00364559940TRLO1 |
|
05 December 2025 15:22:11 |
446 |
595.80 |
XLON |
00364560108TRLO1 |
|
05 December 2025 15:22:12 |
457 |
595.60 |
XLON |
00364560110TRLO1 |
|
05 December 2025 15:22:16 |
446 |
595.40 |
XLON |
00364560112TRLO1 |
|
05 December 2025 15:22:16 |
462 |
595.20 |
XLON |
00364560113TRLO1 |
|
05 December 2025 15:25:18 |
432 |
595.60 |
XLON |
00364560374TRLO1 |
|
05 December 2025 15:26:09 |
437 |
595.80 |
XLON |
00364560410TRLO1 |
|
05 December 2025 15:29:21 |
432 |
595.80 |
XLON |
00364560516TRLO1 |
|
05 December 2025 15:29:21 |
428 |
595.60 |
XLON |
00364560517TRLO1 |
|
05 December 2025 15:30:28 |
432 |
595.80 |
XLON |
00364560577TRLO1 |
|
05 December 2025 15:35:09 |
639 |
596.00 |
XLON |
00364560813TRLO1 |
|
05 December 2025 15:35:27 |
675 |
596.00 |
XLON |
00364560822TRLO1 |
|
05 December 2025 15:37:15 |
446 |
595.80 |
XLON |
00364560871TRLO1 |
|
05 December 2025 15:37:15 |
233 |
595.80 |
XLON |
00364560872TRLO1 |
|
05 December 2025 15:38:00 |
668 |
595.60 |
XLON |
00364560907TRLO1 |
|
05 December 2025 15:38:00 |
223 |
595.60 |
XLON |
00364560908TRLO1 |
|
05 December 2025 15:38:23 |
882 |
595.20 |
XLON |
00364560962TRLO1 |
|
05 December 2025 15:39:05 |
674 |
595.00 |
XLON |
00364560989TRLO1 |
|
05 December 2025 15:39:05 |
224 |
595.00 |
XLON |
00364560990TRLO1 |
|
05 December 2025 15:40:53 |
661 |
594.40 |
XLON |
00364561081TRLO1 |
|
05 December 2025 15:40:53 |
220 |
594.40 |
XLON |
00364561082TRLO1 |
|
05 December 2025 15:41:16 |
649 |
594.20 |
XLON |
00364561091TRLO1 |
|
05 December 2025 15:42:25 |
216 |
594.00 |
XLON |
00364561149TRLO1 |
|
05 December 2025 15:42:25 |
649 |
594.00 |
XLON |
00364561150TRLO1 |
|
05 December 2025 15:42:25 |
648 |
593.40 |
XLON |
00364561151TRLO1 |
|
05 December 2025 15:43:13 |
257 |
593.00 |
XLON |
00364561175TRLO1 |
|
05 December 2025 15:43:16 |
260 |
593.00 |
XLON |
00364561177TRLO1 |
|
05 December 2025 15:43:26 |
1,073 |
592.80 |
XLON |
00364561244TRLO1 |
|
05 December 2025 15:44:03 |
907 |
592.60 |
XLON |
00364561262TRLO1 |
|
05 December 2025 15:44:03 |
226 |
592.60 |
XLON |
00364561263TRLO1 |
|
05 December 2025 15:44:10 |
855 |
592.00 |
XLON |
00364561276TRLO1 |
|
05 December 2025 15:44:22 |
669 |
591.80 |
XLON |
00364561288TRLO1 |
|
05 December 2025 15:44:52 |
642 |
592.20 |
XLON |
00364561302TRLO1 |
|
05 December 2025 15:45:01 |
642 |
592.00 |
XLON |
00364561307TRLO1 |
|
05 December 2025 15:45:01 |
436 |
591.80 |
XLON |
00364561308TRLO1 |
|
05 December 2025 15:46:10 |
454 |
592.00 |
XLON |
00364561372TRLO1 |
|
05 December 2025 15:46:31 |
147 |
592.00 |
XLON |
00364561387TRLO1 |
|
05 December 2025 15:46:31 |
312 |
592.00 |
XLON |
00364561388TRLO1 |
|
05 December 2025 15:47:55 |
291 |
592.20 |
XLON |
00364561456TRLO1 |
|
05 December 2025 15:47:55 |
138 |
592.20 |
XLON |
00364561457TRLO1 |
|
05 December 2025 15:49:01 |
438 |
592.00 |
XLON |
00364561542TRLO1 |
|
05 December 2025 15:49:06 |
429 |
591.80 |
XLON |
00364561546TRLO1 |
|
05 December 2025 15:51:11 |
225 |
591.80 |
XLON |
00364561711TRLO1 |
|
05 December 2025 15:51:11 |
449 |
591.80 |
XLON |
00364561712TRLO1 |
|
05 December 2025 15:51:27 |
231 |
591.60 |
XLON |
00364561724TRLO1 |
|
05 December 2025 15:51:33 |
214 |
591.20 |
XLON |
00364561736TRLO1 |
|
05 December 2025 15:52:32 |
454 |
591.20 |
XLON |
00364561803TRLO1 |
|
05 December 2025 15:53:12 |
215 |
591.00 |
XLON |
00364561827TRLO1 |
|
05 December 2025 15:55:05 |
233 |
591.60 |
XLON |
00364561923TRLO1 |
|
05 December 2025 15:56:26 |
441 |
591.20 |
XLON |
00364561993TRLO1 |
|
05 December 2025 15:57:58 |
461 |
591.40 |
XLON |
00364562090TRLO1 |
|
05 December 2025 15:59:00 |
405 |
591.40 |
XLON |
00364562152TRLO1 |
|
05 December 2025 15:59:00 |
56 |
591.40 |
XLON |
00364562153TRLO1 |
|
05 December 2025 15:59:34 |
434 |
591.00 |
XLON |
00364562175TRLO1 |
|
05 December 2025 16:00:04 |
425 |
591.00 |
XLON |
00364562210TRLO1 |
|
05 December 2025 16:00:41 |
439 |
591.00 |
XLON |
00364562240TRLO1 |
|
05 December 2025 16:01:04 |
452 |
590.80 |
XLON |
00364562262TRLO1 |
|
05 December 2025 16:01:22 |
224 |
590.60 |
XLON |
00364562288TRLO1 |
|
05 December 2025 16:04:25 |
437 |
591.60 |
XLON |
00364562437TRLO1 |
|
05 December 2025 16:05:01 |
432 |
591.40 |
XLON |
00364562477TRLO1 |
|
05 December 2025 16:05:21 |
441 |
591.40 |
XLON |
00364562499TRLO1 |
|
05 December 2025 16:06:27 |
657 |
591.40 |
XLON |
00364562574TRLO1 |
|
05 December 2025 16:09:41 |
700 |
591.60 |
XLON |
00364562921TRLO1 |
|
05 December 2025 16:09:41 |
233 |
591.60 |
XLON |
00364562922TRLO1 |
|
05 December 2025 16:09:43 |
916 |
591.40 |
XLON |
00364562923TRLO1 |
|
05 December 2025 16:11:10 |
888 |
592.00 |
XLON |
00364563051TRLO1 |
|
05 December 2025 16:11:53 |
889 |
592.40 |
XLON |
00364563097TRLO1 |
|
05 December 2025 16:11:53 |
428 |
592.00 |
XLON |
00364563098TRLO1 |
|
05 December 2025 16:11:53 |
217 |
591.80 |
XLON |
00364563099TRLO1 |
|
05 December 2025 16:13:25 |
884 |
592.00 |
XLON |
00364563236TRLO1 |
|
05 December 2025 16:14:03 |
233 |
591.80 |
XLON |
00364563256TRLO1 |
|
05 December 2025 16:14:03 |
233 |
591.80 |
XLON |
00364563257TRLO1 |
|
05 December 2025 16:14:19 |
229 |
591.60 |
XLON |
00364563269TRLO1 |
|
05 December 2025 16:14:37 |
220 |
591.20 |
XLON |
00364563303TRLO1 |
|
05 December 2025 16:14:44 |
216 |
591.20 |
XLON |
00364563311TRLO1 |
|
05 December 2025 16:15:15 |
139 |
591.00 |
XLON |
00364563383TRLO1 |
|
05 December 2025 16:15:15 |
228 |
591.00 |
XLON |
00364563384TRLO1 |
|
05 December 2025 16:15:15 |
88 |
591.00 |
XLON |
00364563385TRLO1 |
|
05 December 2025 16:15:15 |
227 |
591.00 |
XLON |
00364563386TRLO1 |
|
05 December 2025 16:15:15 |
227 |
591.00 |
XLON |
00364563387TRLO1 |
|
05 December 2025 16:15:15 |
293 |
591.20 |
XLON |
00364563388TRLO1 |
|
05 December 2025 16:16:40 |
230 |
591.00 |
XLON |
00364563475TRLO1 |
|
05 December 2025 16:16:40 |
461 |
591.00 |
XLON |
00364563476TRLO1 |
|
05 December 2025 16:16:40 |
230 |
591.00 |
XLON |
00364563477TRLO1 |
|
05 December 2025 16:17:41 |
455 |
591.00 |
XLON |
00364563554TRLO1 |
|
05 December 2025 16:18:36 |
218 |
590.80 |
XLON |
00364563685TRLO1 |
|
05 December 2025 16:18:36 |
217 |
590.80 |
XLON |
00364563686TRLO1 |
For further information please contact:
Warren Fernandez Company Secretary
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
- 8 hours ago CVS Group
- 8 hours ago Close Brothers Group
- 8 hours ago SSP Group
- 9 hours ago BT Group
- 9 hours ago SSP Group