Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 07 November 2025 it purchased 980,495 ordinary shares of €0.10 each in the capital of the Company. All the shares purchased will be held as treasury shares.
| Number of shares purchased |
Trading venue |
Lowest price paid |
Highest price paid |
| 590,344 |
LON |
£3.6960 |
£3.8830 |
| 390,151 |
MAD |
€4.2020 |
€4.4570 |
The purchases were made pursuant to the share repurchase programme announced on 28 February 2025.
Following the purchase, the Company holds 143,865,460 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 4,583,335,687 shares.
The Company's issued share capital is 4,727,201,147 shares. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company to the Spanish National Securities Market Commission (CNMV).
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), or, as the case may be, under any equivalent law or regulation applicable in the United Kingdom, a full breakdown of the individual trades made by Morgan Stanley Europe SE (or any of its delegates) on behalf of the Company (acting as riskless principal and not as agent) as part of the share repurchase programme is attached to this announcement.
Company Secretariat
10 November 2025
LEI: 959800TZHQRUSH1ESL13
| |
Schedule of Purchases |
|
| |
|
|
| Shares purchased: |
980,495 |
|
| Date of purchases: |
07 November 2025 |
|
| Investment firm: |
Morgan Stanley Europe SE |
|
|
|
|
|
Individual transactions:
| Number of Shares |
Price Per Share |
Currency |
Trading Venue |
Date of Transaction |
Time of Transaction |
| 2,134 |
3.8610 |
GBP |
XLON |
07/11/2025 |
08:05:35 |
| 2,314 |
3.8620 |
GBP |
XLON |
07/11/2025 |
08:05:35 |
| 1,633 |
3.8180 |
GBP |
XLON |
07/11/2025 |
08:05:48 |
| 2,063 |
3.8020 |
GBP |
XLON |
07/11/2025 |
08:06:02 |
| 1,671 |
3.7770 |
GBP |
XLON |
07/11/2025 |
08:07:27 |
| 1,617 |
3.7800 |
GBP |
XLON |
07/11/2025 |
08:09:05 |
| 1,844 |
3.8050 |
GBP |
XLON |
07/11/2025 |
08:10:55 |
| 1,671 |
3.8250 |
GBP |
XLON |
07/11/2025 |
08:13:37 |
| 1,944 |
3.8530 |
GBP |
XLON |
07/11/2025 |
08:14:51 |
| 1,712 |
3.8550 |
GBP |
XLON |
07/11/2025 |
08:16:55 |
| 1,715 |
3.8460 |
GBP |
XLON |
07/11/2025 |
08:18:58 |
| 1,876 |
3.8830 |
GBP |
XLON |
07/11/2025 |
08:23:51 |
| 1,875 |
3.8760 |
GBP |
XLON |
07/11/2025 |
08:25:34 |
| 1,895 |
3.8780 |
GBP |
XLON |
07/11/2025 |
08:25:34 |
| 1,686 |
3.8670 |
GBP |
XLON |
07/11/2025 |
08:27:50 |
| 1,799 |
3.8530 |
GBP |
XLON |
07/11/2025 |
08:30:58 |
| 2,311 |
3.8440 |
GBP |
XLON |
07/11/2025 |
08:33:13 |
| 1,906 |
3.8320 |
GBP |
XLON |
07/11/2025 |
08:33:59 |
| 2,236 |
3.8170 |
GBP |
XLON |
07/11/2025 |
08:36:52 |
| 1,805 |
3.8160 |
GBP |
XLON |
07/11/2025 |
08:39:55 |
| 1,856 |
3.8160 |
GBP |
XLON |
07/11/2025 |
08:40:59 |
| 1,706 |
3.8100 |
GBP |
XLON |
07/11/2025 |
08:44:03 |
| 1,791 |
3.8160 |
GBP |
XLON |
07/11/2025 |
08:48:00 |
| 1,716 |
3.8170 |
GBP |
XLON |
07/11/2025 |
08:48:00 |
| 1,724 |
3.7880 |
GBP |
XLON |
07/11/2025 |
08:53:55 |
| 1,703 |
3.7890 |
GBP |
XLON |
07/11/2025 |
08:55:47 |
| 1,695 |
3.7950 |
GBP |
XLON |
07/11/2025 |
08:58:07 |
| 1,718 |
3.7890 |
GBP |
XLON |
07/11/2025 |
08:58:09 |
| 1,852 |
3.7890 |
GBP |
XLON |
07/11/2025 |
09:02:59 |
| 2,278 |
3.7860 |
GBP |
XLON |
07/11/2025 |
09:03:42 |
| 1,809 |
3.7800 |
GBP |
XLON |
07/11/2025 |
09:04:49 |
| 1,921 |
3.7710 |
GBP |
XLON |
07/11/2025 |
09:09:57 |
| 1,950 |
3.7810 |
GBP |
XLON |
07/11/2025 |
09:12:05 |
| 1,817 |
3.7800 |
GBP |
XLON |
07/11/2025 |
09:14:31 |
| 1,761 |
3.7820 |
GBP |
XLON |
07/11/2025 |
09:14:31 |
| 1,785 |
3.7880 |
GBP |
XLON |
07/11/2025 |
09:17:36 |
| 1,668 |
3.8250 |
GBP |
XLON |
07/11/2025 |
09:23:16 |
| 2,328 |
3.8570 |
GBP |
XLON |
07/11/2025 |
09:26:52 |
| 1,726 |
3.8470 |
GBP |
XLON |
07/11/2025 |
09:28:00 |
| 1,707 |
3.8480 |
GBP |
XLON |
07/11/2025 |
09:28:00 |
| 1,671 |
3.8280 |
GBP |
XLON |
07/11/2025 |
09:31:27 |
| 1,889 |
3.8330 |
GBP |
XLON |
07/11/2025 |
09:34:14 |
| 2,038 |
3.8580 |
GBP |
XLON |
07/11/2025 |
09:39:31 |
| 1,979 |
3.8540 |
GBP |
XLON |
07/11/2025 |
09:39:33 |
| 2,196 |
3.8750 |
GBP |
XLON |
07/11/2025 |
09:42:37 |
| 1,652 |
3.8680 |
GBP |
XLON |
07/11/2025 |
09:46:19 |
| 1,678 |
3.8720 |
GBP |
XLON |
07/11/2025 |
09:48:08 |
| 1,890 |
3.8650 |
GBP |
XLON |
07/11/2025 |
09:53:50 |
| 1,816 |
3.8660 |
GBP |
XLON |
07/11/2025 |
09:53:50 |
| 1,791 |
3.8460 |
GBP |
XLON |
07/11/2025 |
09:59:57 |
| 2,304 |
3.8510 |
GBP |
XLON |
07/11/2025 |
10:02:35 |
| 3,276 |
3.8630 |
GBP |
XLON |
07/11/2025 |
10:07:44 |
| 1,714 |
3.8680 |
GBP |
XLON |
07/11/2025 |
10:11:25 |
| 1,625 |
3.8660 |
GBP |
XLON |
07/11/2025 |
10:11:26 |
| 1,695 |
3.8440 |
GBP |
XLON |
07/11/2025 |
10:14:31 |
| 1,694 |
3.8240 |
GBP |
XLON |
07/11/2025 |
10:20:00 |
| 1,761 |
3.8220 |
GBP |
XLON |
07/11/2025 |
10:20:01 |
| 1,765 |
3.8150 |
GBP |
XLON |
07/11/2025 |
10:24:15 |
| 1,984 |
3.8110 |
GBP |
XLON |
07/11/2025 |
10:31:10 |
| 2,267 |
3.8070 |
GBP |
XLON |
07/11/2025 |
10:32:19 |
| 1,805 |
3.8070 |
GBP |
XLON |
07/11/2025 |
10:38:31 |
| 2,121 |
3.8060 |
GBP |
XLON |
07/11/2025 |
10:41:15 |
| 2,222 |
3.8040 |
GBP |
XLON |
07/11/2025 |
10:42:51 |
| 1,629 |
3.8030 |
GBP |
XLON |
07/11/2025 |
10:45:54 |
| 1,730 |
3.7980 |
GBP |
XLON |
07/11/2025 |
10:48:46 |
| 1,797 |
3.8000 |
GBP |
XLON |
07/11/2025 |
10:54:46 |
| 2,063 |
3.8030 |
GBP |
XLON |
07/11/2025 |
10:55:53 |
| 1,721 |
3.8060 |
GBP |
XLON |
07/11/2025 |
11:01:18 |
| 2,039 |
3.8070 |
GBP |
XLON |
07/11/2025 |
11:04:57 |
| 1,654 |
3.8000 |
GBP |
XLON |
07/11/2025 |
11:05:17 |
| 1,706 |
3.8050 |
GBP |
XLON |
07/11/2025 |
11:11:30 |
| 1,646 |
3.7980 |
GBP |
XLON |
07/11/2025 |
11:13:48 |
| 1,691 |
3.7990 |
GBP |
XLON |
07/11/2025 |
11:14:26 |
| 1,797 |
3.7810 |
GBP |
XLON |
07/11/2025 |
11:20:12 |
| 1,641 |
3.7820 |
GBP |
XLON |
07/11/2025 |
11:20:12 |
| 1,883 |
3.7840 |
GBP |
XLON |
07/11/2025 |
11:22:20 |
| 2,011 |
3.7940 |
GBP |
XLON |
07/11/2025 |
11:29:36 |
| 1,695 |
3.7870 |
GBP |
XLON |
07/11/2025 |
11:30:04 |
| 1,767 |
3.7810 |
GBP |
XLON |
07/11/2025 |
11:32:37 |
| 1,683 |
3.7750 |
GBP |
XLON |
07/11/2025 |
11:41:04 |
| 1,808 |
3.7790 |
GBP |
XLON |
07/11/2025 |
11:44:16 |
| 1,729 |
3.7850 |
GBP |
XLON |
07/11/2025 |
11:45:41 |
| 1,868 |
3.7830 |
GBP |
XLON |
07/11/2025 |
11:50:41 |
| 1,861 |
3.7820 |
GBP |
XLON |
07/11/2025 |
11:54:20 |
| 1,699 |
3.7800 |
GBP |
XLON |
07/11/2025 |
11:54:36 |
| 1,683 |
3.7900 |
GBP |
XLON |
07/11/2025 |
12:01:14 |
| 1,672 |
3.7910 |
GBP |
XLON |
07/11/2025 |
12:01:14 |
| 1,682 |
3.7860 |
GBP |
XLON |
07/11/2025 |
12:04:55 |
| 1,973 |
3.7780 |
GBP |
XLON |
07/11/2025 |
12:12:47 |
| 1,798 |
3.7750 |
GBP |
XLON |
07/11/2025 |
12:14:11 |
| 1,705 |
3.7730 |
GBP |
XLON |
07/11/2025 |
12:17:24 |
| 1,710 |
3.7730 |
GBP |
XLON |
07/11/2025 |
12:23:17 |
| 1,726 |
3.7710 |
GBP |
XLON |
07/11/2025 |
12:23:47 |
| 1,854 |
3.7670 |
GBP |
XLON |
07/11/2025 |
12:24:34 |
| 1,648 |
3.7640 |
GBP |
XLON |
07/11/2025 |
12:32:28 |
| 1,631 |
3.7650 |
GBP |
XLON |
07/11/2025 |
12:32:28 |
| 1,781 |
3.7680 |
GBP |
XLON |
07/11/2025 |
12:38:34 |
| 1,980 |
3.7700 |
GBP |
XLON |
07/11/2025 |
12:42:58 |
| 1,683 |
3.7530 |
GBP |
XLON |
07/11/2025 |
12:46:36 |
| 1,679 |
3.7480 |
GBP |
XLON |
07/11/2025 |
12:47:55 |
| 1,938 |
3.7500 |
GBP |
XLON |
07/11/2025 |
12:47:55 |
| 2,534 |
3.7570 |
GBP |
XLON |
07/11/2025 |
12:55:15 |
| 1,807 |
3.7610 |
GBP |
XLON |
07/11/2025 |
13:01:01 |
| 1,736 |
3.7670 |
GBP |
XLON |
07/11/2025 |
13:04:21 |
| 1,726 |
3.7750 |
GBP |
XLON |
07/11/2025 |
13:07:57 |
| 1,838 |
3.7710 |
GBP |
XLON |
07/11/2025 |
13:07:58 |
| 1,613 |
3.7720 |
GBP |
XLON |
07/11/2025 |
13:12:49 |
| 1,806 |
3.7740 |
GBP |
XLON |
07/11/2025 |
13:14:52 |
| 2,045 |
3.7760 |
GBP |
XLON |
07/11/2025 |
13:14:52 |
| 2,751 |
3.7560 |
GBP |
XLON |
07/11/2025 |
13:24:09 |
| 1,937 |
3.7570 |
GBP |
XLON |
07/11/2025 |
13:28:44 |
| 1,772 |
3.7520 |
GBP |
XLON |
07/11/2025 |
13:31:00 |
| 1,674 |
3.7500 |
GBP |
XLON |
07/11/2025 |
13:33:04 |
| 1,640 |
3.7520 |
GBP |
XLON |
07/11/2025 |
13:33:04 |
| 2,088 |
3.7450 |
GBP |
XLON |
07/11/2025 |
13:37:02 |
| 1,814 |
3.7460 |
GBP |
XLON |
07/11/2025 |
13:37:02 |
| 1,967 |
3.7420 |
GBP |
XLON |
07/11/2025 |
13:39:29 |
| 1,891 |
3.7420 |
GBP |
XLON |
07/11/2025 |
13:42:03 |
| 1,821 |
3.7370 |
GBP |
XLON |
07/11/2025 |
13:44:16 |
| 1,634 |
3.7310 |
GBP |
XLON |
07/11/2025 |
13:46:10 |
| 2,453 |
3.7290 |
GBP |
XLON |
07/11/2025 |
13:50:41 |
| 1,632 |
3.7380 |
GBP |
XLON |
07/11/2025 |
13:55:37 |
| 1,702 |
3.7320 |
GBP |
XLON |
07/11/2025 |
13:56:49 |
| 1,742 |
3.7340 |
GBP |
XLON |
07/11/2025 |
14:00:12 |
| 1,648 |
3.7380 |
GBP |
XLON |
07/11/2025 |
14:01:16 |
| 1,788 |
3.7310 |
GBP |
XLON |
07/11/2025 |
14:03:04 |
| 1,764 |
3.7320 |
GBP |
XLON |
07/11/2025 |
14:03:04 |
| 1,920 |
3.7360 |
GBP |
XLON |
07/11/2025 |
14:09:50 |
| 1,658 |
3.7290 |
GBP |
XLON |
07/11/2025 |
14:12:23 |
| 1,769 |
3.7350 |
GBP |
XLON |
07/11/2025 |
14:13:15 |
| 1,722 |
3.7340 |
GBP |
XLON |
07/11/2025 |
14:13:16 |
| 1,946 |
3.7210 |
GBP |
XLON |
07/11/2025 |
14:18:16 |
| 1,707 |
3.7170 |
GBP |
XLON |
07/11/2025 |
14:20:48 |
| 1,787 |
3.7180 |
GBP |
XLON |
07/11/2025 |
14:20:48 |
| 1,708 |
3.7110 |
GBP |
XLON |
07/11/2025 |
14:22:16 |
| 1,689 |
3.7260 |
GBP |
XLON |
07/11/2025 |
14:26:42 |
| 1,936 |
3.7190 |
GBP |
XLON |
07/11/2025 |
14:27:36 |
| 1,985 |
3.7260 |
GBP |
XLON |
07/11/2025 |
14:29:13 |
| 1,826 |
3.7230 |
GBP |
XLON |
07/11/2025 |
14:30:09 |
| 1,787 |
3.7190 |
GBP |
XLON |
07/11/2025 |
14:30:23 |
| 2,033 |
3.7120 |
GBP |
XLON |
07/11/2025 |
14:33:10 |
| 3,238 |
3.7050 |
GBP |
XLON |
07/11/2025 |
14:35:16 |
| 1,644 |
3.7070 |
GBP |
XLON |
07/11/2025 |
14:35:32 |
| 1,703 |
3.7020 |
GBP |
XLON |
07/11/2025 |
14:37:06 |
| 1,676 |
3.7070 |
GBP |
XLON |
07/11/2025 |
14:38:03 |
| 1,832 |
3.7090 |
GBP |
XLON |
07/11/2025 |
14:38:40 |
| 1,721 |
3.7010 |
GBP |
XLON |
07/11/2025 |
14:39:42 |
| 1,726 |
3.7040 |
GBP |
XLON |
07/11/2025 |
14:39:42 |
| 1,712 |
3.7010 |
GBP |
XLON |
07/11/2025 |
14:42:01 |
| 1,854 |
3.7090 |
GBP |
XLON |
07/11/2025 |
14:43:29 |
| 1,915 |
3.7110 |
GBP |
XLON |
07/11/2025 |
14:43:55 |
| 1,821 |
3.7110 |
GBP |
XLON |
07/11/2025 |
14:45:04 |
| 2,329 |
3.7120 |
GBP |
XLON |
07/11/2025 |
14:46:56 |
| 1,815 |
3.7210 |
GBP |
XLON |
07/11/2025 |
14:48:12 |
| 1,869 |
3.7220 |
GBP |
XLON |
07/11/2025 |
14:49:05 |
| 1,645 |
3.7250 |
GBP |
XLON |
07/11/2025 |
14:51:31 |
| 1,864 |
3.7240 |
GBP |
XLON |
07/11/2025 |
14:52:28 |
| 1,776 |
3.7260 |
GBP |
XLON |
07/11/2025 |
14:52:28 |
| 1,941 |
3.7140 |
GBP |
XLON |
07/11/2025 |
14:55:00 |
| 1,907 |
3.7150 |
GBP |
XLON |
07/11/2025 |
14:56:23 |
| 1,668 |
3.7200 |
GBP |
XLON |
07/11/2025 |
14:58:01 |
| 1,721 |
3.7210 |
GBP |
XLON |
07/11/2025 |
14:59:51 |
| 1,686 |
3.7210 |
GBP |
XLON |
07/11/2025 |
15:00:00 |
| 1,792 |
3.7180 |
GBP |
XLON |
07/11/2025 |
15:00:51 |
| 1,344 |
3.7180 |
GBP |
XLON |
07/11/2025 |
15:02:36 |
| 1,874 |
3.7160 |
GBP |
XLON |
07/11/2025 |
15:02:52 |
| 1,709 |
3.7260 |
GBP |
XLON |
07/11/2025 |
15:05:10 |
| 1,712 |
3.7280 |
GBP |
XLON |
07/11/2025 |
15:06:29 |
| 1,835 |
3.7210 |
GBP |
XLON |
07/11/2025 |
15:07:15 |
| 2,016 |
3.7240 |
GBP |
XLON |
07/11/2025 |
15:08:32 |
| 1,629 |
3.7200 |
GBP |
XLON |
07/11/2025 |
15:08:40 |
| 1,635 |
3.7230 |
GBP |
XLON |
07/11/2025 |
15:09:33 |
| 1,676 |
3.7470 |
GBP |
XLON |
07/11/2025 |
15:12:24 |
| 2,281 |
3.7390 |
GBP |
XLON |
07/11/2025 |
15:13:12 |
| 1,911 |
3.7340 |
GBP |
XLON |
07/11/2025 |
15:14:14 |
| 1,638 |
3.7310 |
GBP |
XLON |
07/11/2025 |
15:17:02 |
| 1,740 |
3.7330 |
GBP |
XLON |
07/11/2025 |
15:17:02 |
| 1,922 |
3.7270 |
GBP |
XLON |
07/11/2025 |
15:19:49 |
| 1,741 |
3.7260 |
GBP |
XLON |
07/11/2025 |
15:21:27 |
| 1,767 |
3.7270 |
GBP |
XLON |
07/11/2025 |
15:21:27 |
| 1,833 |
3.7380 |
GBP |
XLON |
07/11/2025 |
15:23:49 |
| 1,808 |
3.7330 |
GBP |
XLON |
07/11/2025 |
15:24:25 |
| 1,629 |
3.7330 |
GBP |
XLON |
07/11/2025 |
15:26:56 |
| 1,697 |
3.7350 |
GBP |
XLON |
07/11/2025 |
15:26:56 |
| 1,858 |
3.7250 |
GBP |
XLON |
07/11/2025 |
15:29:16 |
| 1,650 |
3.7280 |
GBP |
XLON |
07/11/2025 |
15:30:48 |
| 1,750 |
3.7300 |
GBP |
XLON |
07/11/2025 |
15:32:11 |
| 1,769 |
3.7320 |
GBP |
XLON |
07/11/2025 |
15:32:11 |
| 1,714 |
3.7320 |
GBP |
XLON |
07/11/2025 |
15:35:06 |
| 1,786 |
3.7320 |
GBP |
XLON |
07/11/2025 |
15:36:37 |
| 1,744 |
3.7310 |
GBP |
XLON |
07/11/2025 |
15:37:50 |
| 1,722 |
3.7300 |
GBP |
XLON |
07/11/2025 |
15:37:51 |
| 1,755 |
3.7250 |
GBP |
XLON |
07/11/2025 |
15:38:36 |
| 1,714 |
3.7220 |
GBP |
XLON |
07/11/2025 |
15:39:28 |
| 1,656 |
3.7260 |
GBP |
XLON |
07/11/2025 |
15:43:25 |
| 1,730 |
3.7250 |
GBP |
XLON |
07/11/2025 |
15:44:14 |
| 1,634 |
3.7210 |
GBP |
XLON |
07/11/2025 |
15:46:50 |
| 3,230 |
3.7190 |
GBP |
XLON |
07/11/2025 |
15:46:51 |
| 1,657 |
3.7200 |
GBP |
XLON |
07/11/2025 |
15:46:51 |
| 1,679 |
3.7190 |
GBP |
XLON |
07/11/2025 |
15:47:49 |
| 1,897 |
3.7150 |
GBP |
XLON |
07/11/2025 |
15:51:29 |
| 1,882 |
3.7160 |
GBP |
XLON |
07/11/2025 |
15:51:29 |
| 1,671 |
3.7240 |
GBP |
XLON |
07/11/2025 |
15:55:00 |
| 1,710 |
3.7250 |
GBP |
XLON |
07/11/2025 |
15:55:00 |
| 1,682 |
3.7260 |
GBP |
XLON |
07/11/2025 |
15:55:00 |
| 1,698 |
3.7120 |
GBP |
XLON |
07/11/2025 |
15:58:36 |
| 3,750 |
3.7080 |
GBP |
XLON |
07/11/2025 |
15:58:53 |
| 1,720 |
3.7150 |
GBP |
XLON |
07/11/2025 |
16:00:35 |
| 1,719 |
3.7110 |
GBP |
XLON |
07/11/2025 |
16:02:14 |
| 1,734 |
3.7120 |
GBP |
XLON |
07/11/2025 |
16:02:14 |
| 1,659 |
3.7060 |
GBP |
XLON |
07/11/2025 |
16:05:18 |
| 3,524 |
3.7040 |
GBP |
XLON |
07/11/2025 |
16:05:51 |
| 1,887 |
3.7050 |
GBP |
XLON |
07/11/2025 |
16:05:51 |
| 3,087 |
3.7040 |
GBP |
XLON |
07/11/2025 |
16:08:31 |
| 3,106 |
3.7070 |
GBP |
XLON |
07/11/2025 |
16:09:50 |
| 3,124 |
3.7070 |
GBP |
XLON |
07/11/2025 |
16:10:49 |
| 3,113 |
3.7080 |
GBP |
XLON |
07/11/2025 |
16:10:49 |
| 5,110 |
3.7090 |
GBP |
XLON |
07/11/2025 |
16:10:49 |
| 1,906 |
3.7040 |
GBP |
XLON |
07/11/2025 |
16:11:07 |
| 7,575 |
3.7040 |
GBP |
XLON |
07/11/2025 |
16:13:36 |
| 2,856 |
3.7050 |
GBP |
XLON |
07/11/2025 |
16:13:36 |
| 1,666 |
3.7060 |
GBP |
XLON |
07/11/2025 |
16:15:29 |
| 1,925 |
3.7030 |
GBP |
XLON |
07/11/2025 |
16:15:53 |
| 2,226 |
3.7020 |
GBP |
XLON |
07/11/2025 |
16:16:06 |
| 1,867 |
3.7030 |
GBP |
XLON |
07/11/2025 |
16:16:41 |
| 1,939 |
3.7050 |
GBP |
XLON |
07/11/2025 |
16:17:00 |
| 1,804 |
3.7010 |
GBP |
XLON |
07/11/2025 |
16:17:09 |
| 3,591 |
3.6980 |
GBP |
XLON |
07/11/2025 |
16:17:17 |
| 2,576 |
3.6960 |
GBP |
XLON |
07/11/2025 |
16:18:30 |
| 148,432 |
3.7606 |
GBP |
OTC |
07/11/2025 |
16:25:51 |
| 2,985 |
4.4560 |
EUR |
XMAD |
07/11/2025 |
08:00:17 |
| 2,984 |
4.4570 |
EUR |
XMAD |
07/11/2025 |
08:00:17 |
| 2,542 |
4.3530 |
EUR |
XMAD |
07/11/2025 |
08:01:07 |
| 2,452 |
4.4210 |
EUR |
XMAD |
07/11/2025 |
08:04:16 |
| 2,376 |
4.3130 |
EUR |
XMAD |
07/11/2025 |
08:06:06 |
| 2,491 |
4.3090 |
EUR |
XMAD |
07/11/2025 |
08:09:05 |
| 2,717 |
4.3330 |
EUR |
XMAD |
07/11/2025 |
08:11:19 |
| 2,378 |
4.3690 |
EUR |
XMAD |
07/11/2025 |
08:14:23 |
| 2,540 |
4.3900 |
EUR |
XMAD |
07/11/2025 |
08:16:55 |
| 2,311 |
4.3800 |
EUR |
XMAD |
07/11/2025 |
08:19:53 |
| 2,624 |
4.3940 |
EUR |
XMAD |
07/11/2025 |
08:22:18 |
| 2,548 |
4.4100 |
EUR |
XMAD |
07/11/2025 |
08:25:34 |
| 2,553 |
4.3920 |
EUR |
XMAD |
07/11/2025 |
08:28:28 |
| 2,404 |
4.3760 |
EUR |
XMAD |
07/11/2025 |
08:31:36 |
| 2,296 |
4.3570 |
EUR |
XMAD |
07/11/2025 |
08:34:57 |
| 2,280 |
4.3290 |
EUR |
XMAD |
07/11/2025 |
08:38:19 |
| 2,318 |
4.3410 |
EUR |
XMAD |
07/11/2025 |
08:40:59 |
| 2,299 |
4.3300 |
EUR |
XMAD |
07/11/2025 |
08:44:26 |
| 2,528 |
4.3450 |
EUR |
XMAD |
07/11/2025 |
08:47:31 |
| 2,282 |
4.3150 |
EUR |
XMAD |
07/11/2025 |
08:51:10 |
| 2,254 |
4.3050 |
EUR |
XMAD |
07/11/2025 |
08:54:36 |
| 2,224 |
4.3110 |
EUR |
XMAD |
07/11/2025 |
08:58:07 |
| 2,259 |
4.3000 |
EUR |
XMAD |
07/11/2025 |
09:01:42 |
| 1,522 |
4.2910 |
EUR |
XMAD |
07/11/2025 |
09:05:10 |
| 883 |
4.2910 |
EUR |
XMAD |
07/11/2025 |
09:05:11 |
| 2,226 |
4.2910 |
EUR |
XMAD |
07/11/2025 |
09:09:41 |
| 2,375 |
4.3020 |
EUR |
XMAD |
07/11/2025 |
09:13:01 |
| 2,359 |
4.3120 |
EUR |
XMAD |
07/11/2025 |
09:16:48 |
| 2,264 |
4.3290 |
EUR |
XMAD |
07/11/2025 |
09:20:53 |
| 2,341 |
4.3700 |
EUR |
XMAD |
07/11/2025 |
09:24:29 |
| 2,663 |
4.3650 |
EUR |
XMAD |
07/11/2025 |
09:28:41 |
| 2,402 |
4.3700 |
EUR |
XMAD |
07/11/2025 |
09:33:29 |
| 2,248 |
4.3680 |
EUR |
XMAD |
07/11/2025 |
09:38:01 |
| 2,400 |
4.4030 |
EUR |
XMAD |
07/11/2025 |
09:42:37 |
| 2,336 |
4.3940 |
EUR |
XMAD |
07/11/2025 |
09:46:16 |
| 2,272 |
4.3820 |
EUR |
XMAD |
07/11/2025 |
09:50:38 |
| 2,550 |
4.3770 |
EUR |
XMAD |
07/11/2025 |
09:55:41 |
| 2,425 |
4.3670 |
EUR |
XMAD |
07/11/2025 |
09:59:57 |
| 2,253 |
4.3800 |
EUR |
XMAD |
07/11/2025 |
10:04:51 |
| 2,377 |
4.3890 |
EUR |
XMAD |
07/11/2025 |
10:11:26 |
| 2,493 |
4.3680 |
EUR |
XMAD |
07/11/2025 |
10:14:15 |
| 2,261 |
4.3520 |
EUR |
XMAD |
07/11/2025 |
10:19:21 |
| 2,228 |
4.3390 |
EUR |
XMAD |
07/11/2025 |
10:23:49 |
| 2,557 |
4.3210 |
EUR |
XMAD |
07/11/2025 |
10:29:31 |
| 2,380 |
4.3180 |
EUR |
XMAD |
07/11/2025 |
10:34:28 |
| 2,273 |
4.3200 |
EUR |
XMAD |
07/11/2025 |
10:39:58 |
| 2,686 |
4.3220 |
EUR |
XMAD |
07/11/2025 |
10:45:52 |
| 2,332 |
4.3110 |
EUR |
XMAD |
07/11/2025 |
10:49:09 |
| 2,808 |
4.3170 |
EUR |
XMAD |
07/11/2025 |
10:55:53 |
| 2,450 |
4.3200 |
EUR |
XMAD |
07/11/2025 |
11:01:17 |
| 2,697 |
4.3130 |
EUR |
XMAD |
07/11/2025 |
11:06:26 |
| 2,701 |
4.3150 |
EUR |
XMAD |
07/11/2025 |
11:12:22 |
| 2,414 |
4.2980 |
EUR |
XMAD |
07/11/2025 |
11:18:35 |
| 2,582 |
4.3040 |
EUR |
XMAD |
07/11/2025 |
11:25:01 |
| 2,304 |
4.3100 |
EUR |
XMAD |
07/11/2025 |
11:29:29 |
| 2,228 |
4.2890 |
EUR |
XMAD |
07/11/2025 |
11:35:48 |
| 2,490 |
4.2890 |
EUR |
XMAD |
07/11/2025 |
11:44:16 |
| 2,252 |
4.3040 |
EUR |
XMAD |
07/11/2025 |
11:48:38 |
| 2,677 |
4.2950 |
EUR |
XMAD |
07/11/2025 |
11:54:18 |
| 2,296 |
4.3080 |
EUR |
XMAD |
07/11/2025 |
11:59:08 |
| 2,324 |
4.2990 |
EUR |
XMAD |
07/11/2025 |
12:04:54 |
| 2,445 |
4.2890 |
EUR |
XMAD |
07/11/2025 |
12:11:13 |
| 2,316 |
4.2840 |
EUR |
XMAD |
07/11/2025 |
12:17:24 |
| 2,744 |
4.2800 |
EUR |
XMAD |
07/11/2025 |
12:24:34 |
| 2,353 |
4.2800 |
EUR |
XMAD |
07/11/2025 |
12:30:15 |
| 2,593 |
4.2790 |
EUR |
XMAD |
07/11/2025 |
12:38:34 |
| 2,543 |
4.2690 |
EUR |
XMAD |
07/11/2025 |
12:44:28 |
| 2,802 |
4.2530 |
EUR |
XMAD |
07/11/2025 |
12:52:28 |
| 2,407 |
4.2650 |
EUR |
XMAD |
07/11/2025 |
12:57:19 |
| 2,482 |
4.2770 |
EUR |
XMAD |
07/11/2025 |
13:03:55 |
| 2,449 |
4.2820 |
EUR |
XMAD |
07/11/2025 |
13:12:28 |
| 2,329 |
4.2650 |
EUR |
XMAD |
07/11/2025 |
13:16:38 |
| 2,369 |
4.2630 |
EUR |
XMAD |
07/11/2025 |
13:24:09 |
| 2,463 |
4.2630 |
EUR |
XMAD |
07/11/2025 |
13:28:53 |
| 2,356 |
4.2580 |
EUR |
XMAD |
07/11/2025 |
13:33:04 |
| 2,284 |
4.2520 |
EUR |
XMAD |
07/11/2025 |
13:38:53 |
| 2,572 |
4.2480 |
EUR |
XMAD |
07/11/2025 |
13:43:59 |
| 2,189 |
4.2320 |
EUR |
XMAD |
07/11/2025 |
13:48:20 |
| 2,432 |
4.2340 |
EUR |
XMAD |
07/11/2025 |
13:53:43 |
| 2,357 |
4.2400 |
EUR |
XMAD |
07/11/2025 |
13:59:50 |
| 2,460 |
4.2430 |
EUR |
XMAD |
07/11/2025 |
14:03:01 |
| 2,401 |
4.2380 |
EUR |
XMAD |
07/11/2025 |
14:08:08 |
| 2,280 |
4.2390 |
EUR |
XMAD |
07/11/2025 |
14:13:16 |
| 2,270 |
4.2260 |
EUR |
XMAD |
07/11/2025 |
14:18:00 |
| 2,327 |
4.2170 |
EUR |
XMAD |
07/11/2025 |
14:23:11 |
| 2,256 |
4.2260 |
EUR |
XMAD |
07/11/2025 |
14:27:07 |
| 2,547 |
4.2190 |
EUR |
XMAD |
07/11/2025 |
14:30:49 |
| 2,371 |
4.2120 |
EUR |
XMAD |
07/11/2025 |
14:35:32 |
| 2,514 |
4.2050 |
EUR |
XMAD |
07/11/2025 |
14:37:00 |
| 2,315 |
4.2030 |
EUR |
XMAD |
07/11/2025 |
14:40:50 |
| 2,410 |
4.2140 |
EUR |
XMAD |
07/11/2025 |
14:43:55 |
| 2,240 |
4.2210 |
EUR |
XMAD |
07/11/2025 |
14:46:17 |
| 2,341 |
4.2190 |
EUR |
XMAD |
07/11/2025 |
14:49:51 |
| 2,259 |
4.2240 |
EUR |
XMAD |
07/11/2025 |
14:53:05 |
| 2,465 |
4.2250 |
EUR |
XMAD |
07/11/2025 |
14:57:46 |
| 2,483 |
4.2270 |
EUR |
XMAD |
07/11/2025 |
15:00:48 |
| 2,391 |
4.2280 |
EUR |
XMAD |
07/11/2025 |
15:04:16 |
| 1,529 |
4.2300 |
EUR |
XMAD |
07/11/2025 |
15:07:51 |
| 2,348 |
4.2390 |
EUR |
XMAD |
07/11/2025 |
15:09:49 |
| 2,476 |
4.2500 |
EUR |
XMAD |
07/11/2025 |
15:14:08 |
| 2,295 |
4.2400 |
EUR |
XMAD |
07/11/2025 |
15:17:18 |
| 2,340 |
4.2340 |
EUR |
XMAD |
07/11/2025 |
15:20:56 |
| 2,519 |
4.2470 |
EUR |
XMAD |
07/11/2025 |
15:24:24 |
| 2,124 |
4.2360 |
EUR |
XMAD |
07/11/2025 |
15:28:10 |
| 2,401 |
4.2390 |
EUR |
XMAD |
07/11/2025 |
15:32:11 |
| 2,709 |
4.2410 |
EUR |
XMAD |
07/11/2025 |
15:37:10 |
| 2,359 |
4.2290 |
EUR |
XMAD |
07/11/2025 |
15:39:28 |
| 2,256 |
4.2340 |
EUR |
XMAD |
07/11/2025 |
15:43:25 |
| 2,412 |
4.2250 |
EUR |
XMAD |
07/11/2025 |
15:46:51 |
| 2,274 |
4.2240 |
EUR |
XMAD |
07/11/2025 |
15:51:01 |
| 2,362 |
4.2320 |
EUR |
XMAD |
07/11/2025 |
15:53:57 |
| 2,243 |
4.2210 |
EUR |
XMAD |
07/11/2025 |
15:56:53 |
| 2,421 |
4.2210 |
EUR |
XMAD |
07/11/2025 |
16:00:23 |
| 2,377 |
4.2210 |
EUR |
XMAD |
07/11/2025 |
16:03:25 |
| 2,446 |
4.2120 |
EUR |
XMAD |
07/11/2025 |
16:05:51 |
| 5,278 |
4.2150 |
EUR |
XMAD |
07/11/2025 |
16:09:53 |
| 2,491 |
4.2120 |
EUR |
XMAD |
07/11/2025 |
16:11:06 |
| 2,451 |
4.2140 |
EUR |
XMAD |
07/11/2025 |
16:13:36 |
| 494 |
4.2090 |
EUR |
XMAD |
07/11/2025 |
16:14:26 |
| 2,465 |
4.2100 |
EUR |
XMAD |
07/11/2025 |
16:15:04 |
| 4,195 |
4.2020 |
EUR |
XMAD |
07/11/2025 |
16:18:05 |
| 98,097 |
4.2906 |
EUR |
OTC |
07/11/2025 |
16:25:42 |
| Venue |
|
Volume-weighted average price |
Aggregate volume |
| LON |
|
£3.7606 |
590,344 |
| MAD |
|
€4.2906 |
390,151 |