Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 18 November 2025 it purchased 995,982 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 |
| 598,540 |
LON |
£3.6790 |
£3.7510 |
| 397,442 |
MAD |
€4.1750 |
€4.2560 |
The purchases were made pursuant to the share repurchase programme announced on 28 February 2025.
Following the purchase, the Company holds 150,417,631 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 4,576,783,516 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
19 November 2025
LEI: 959800TZHQRUSH1ESL13
| |
Schedule of Purchases |
|
| |
|
|
| Shares purchased: |
995,982 |
|
| Date of purchases: |
18 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 |
| 2,875 |
3.7220 |
GBP |
XLON |
18/11/2025 |
08:00:34 |
| 2,729 |
3.7230 |
GBP |
XLON |
18/11/2025 |
08:00:34 |
| 2,010 |
3.7200 |
GBP |
XLON |
18/11/2025 |
08:01:16 |
| 1,655 |
3.7260 |
GBP |
XLON |
18/11/2025 |
08:02:42 |
| 1,755 |
3.7510 |
GBP |
XLON |
18/11/2025 |
08:06:15 |
| 1,798 |
3.7490 |
GBP |
XLON |
18/11/2025 |
08:07:09 |
| 1,850 |
3.7480 |
GBP |
XLON |
18/11/2025 |
08:08:59 |
| 3,502 |
3.7500 |
GBP |
XLON |
18/11/2025 |
08:08:59 |
| 1,824 |
3.7470 |
GBP |
XLON |
18/11/2025 |
08:09:00 |
| 1,680 |
3.7360 |
GBP |
XLON |
18/11/2025 |
08:12:08 |
| 1,919 |
3.7370 |
GBP |
XLON |
18/11/2025 |
08:13:41 |
| 1,980 |
3.7380 |
GBP |
XLON |
18/11/2025 |
08:13:41 |
| 1,857 |
3.7380 |
GBP |
XLON |
18/11/2025 |
08:16:30 |
| 2,653 |
3.7450 |
GBP |
XLON |
18/11/2025 |
08:18:29 |
| 1,639 |
3.7480 |
GBP |
XLON |
18/11/2025 |
08:21:06 |
| 1,803 |
3.7400 |
GBP |
XLON |
18/11/2025 |
08:22:40 |
| 1,786 |
3.7400 |
GBP |
XLON |
18/11/2025 |
08:23:49 |
| 1,627 |
3.7320 |
GBP |
XLON |
18/11/2025 |
08:26:46 |
| 1,641 |
3.7310 |
GBP |
XLON |
18/11/2025 |
08:28:11 |
| 1,800 |
3.7290 |
GBP |
XLON |
18/11/2025 |
08:29:41 |
| 1,750 |
3.7310 |
GBP |
XLON |
18/11/2025 |
08:31:42 |
| 1,964 |
3.7350 |
GBP |
XLON |
18/11/2025 |
08:34:29 |
| 52 |
3.7420 |
GBP |
XLON |
18/11/2025 |
08:38:00 |
| 1,773 |
3.7430 |
GBP |
XLON |
18/11/2025 |
08:38:14 |
| 1,857 |
3.7430 |
GBP |
XLON |
18/11/2025 |
08:39:13 |
| 1,865 |
3.7410 |
GBP |
XLON |
18/11/2025 |
08:40:38 |
| 1,839 |
3.7420 |
GBP |
XLON |
18/11/2025 |
08:40:38 |
| 1,715 |
3.7380 |
GBP |
XLON |
18/11/2025 |
08:40:54 |
| 1,739 |
3.7430 |
GBP |
XLON |
18/11/2025 |
08:48:24 |
| 1,846 |
3.7380 |
GBP |
XLON |
18/11/2025 |
08:50:44 |
| 1,832 |
3.7390 |
GBP |
XLON |
18/11/2025 |
08:50:44 |
| 2,014 |
3.7370 |
GBP |
XLON |
18/11/2025 |
08:56:02 |
| 1,935 |
3.7360 |
GBP |
XLON |
18/11/2025 |
08:57:45 |
| 1,660 |
3.7340 |
GBP |
XLON |
18/11/2025 |
08:59:49 |
| 1,688 |
3.7310 |
GBP |
XLON |
18/11/2025 |
09:00:54 |
| 1,759 |
3.7290 |
GBP |
XLON |
18/11/2025 |
09:01:22 |
| 1,809 |
3.7310 |
GBP |
XLON |
18/11/2025 |
09:05:18 |
| 1,711 |
3.7280 |
GBP |
XLON |
18/11/2025 |
09:08:42 |
| 1,767 |
3.7290 |
GBP |
XLON |
18/11/2025 |
09:08:42 |
| 1,663 |
3.7360 |
GBP |
XLON |
18/11/2025 |
09:15:33 |
| 1,707 |
3.7350 |
GBP |
XLON |
18/11/2025 |
09:15:34 |
| 1,854 |
3.7370 |
GBP |
XLON |
18/11/2025 |
09:17:56 |
| 1,619 |
3.7380 |
GBP |
XLON |
18/11/2025 |
09:17:56 |
| 1,708 |
3.7370 |
GBP |
XLON |
18/11/2025 |
09:21:59 |
| 1,721 |
3.7390 |
GBP |
XLON |
18/11/2025 |
09:21:59 |
| 1,790 |
3.7360 |
GBP |
XLON |
18/11/2025 |
09:27:39 |
| 1,886 |
3.7350 |
GBP |
XLON |
18/11/2025 |
09:29:02 |
| 2,133 |
3.7270 |
GBP |
XLON |
18/11/2025 |
09:31:56 |
| 3,700 |
3.7290 |
GBP |
XLON |
18/11/2025 |
09:34:32 |
| 4,259 |
3.7220 |
GBP |
XLON |
18/11/2025 |
09:37:29 |
| 2,092 |
3.7310 |
GBP |
XLON |
18/11/2025 |
09:46:20 |
| 2,110 |
3.7290 |
GBP |
XLON |
18/11/2025 |
09:46:56 |
| 1,944 |
3.7380 |
GBP |
XLON |
18/11/2025 |
09:53:19 |
| 2,421 |
3.7390 |
GBP |
XLON |
18/11/2025 |
09:55:01 |
| 1,867 |
3.7430 |
GBP |
XLON |
18/11/2025 |
10:00:10 |
| 1,959 |
3.7430 |
GBP |
XLON |
18/11/2025 |
10:01:19 |
| 1,952 |
3.7420 |
GBP |
XLON |
18/11/2025 |
10:01:20 |
| 657 |
3.7370 |
GBP |
XLON |
18/11/2025 |
10:06:06 |
| 1,623 |
3.7370 |
GBP |
XLON |
18/11/2025 |
10:10:31 |
| 1,652 |
3.7360 |
GBP |
XLON |
18/11/2025 |
10:11:15 |
| 1,790 |
3.7340 |
GBP |
XLON |
18/11/2025 |
10:13:19 |
| 1,907 |
3.7280 |
GBP |
XLON |
18/11/2025 |
10:16:35 |
| 1,690 |
3.7310 |
GBP |
XLON |
18/11/2025 |
10:22:09 |
| 1,760 |
3.7320 |
GBP |
XLON |
18/11/2025 |
10:25:03 |
| 1,791 |
3.7320 |
GBP |
XLON |
18/11/2025 |
10:28:02 |
| 3,739 |
3.7310 |
GBP |
XLON |
18/11/2025 |
10:30:00 |
| 1,641 |
3.7360 |
GBP |
XLON |
18/11/2025 |
10:36:56 |
| 1,648 |
3.7360 |
GBP |
XLON |
18/11/2025 |
10:39:11 |
| 1,888 |
3.7360 |
GBP |
XLON |
18/11/2025 |
10:42:43 |
| 1,825 |
3.7350 |
GBP |
XLON |
18/11/2025 |
10:45:26 |
| 1,825 |
3.7360 |
GBP |
XLON |
18/11/2025 |
10:45:26 |
| 1,656 |
3.7310 |
GBP |
XLON |
18/11/2025 |
10:51:51 |
| 1,618 |
3.7310 |
GBP |
XLON |
18/11/2025 |
10:52:02 |
| 1,707 |
3.7300 |
GBP |
XLON |
18/11/2025 |
10:52:36 |
| 1,716 |
3.7360 |
GBP |
XLON |
18/11/2025 |
11:00:05 |
| 1,878 |
3.7360 |
GBP |
XLON |
18/11/2025 |
11:01:08 |
| 2,010 |
3.7370 |
GBP |
XLON |
18/11/2025 |
11:04:15 |
| 3,882 |
3.7360 |
GBP |
XLON |
18/11/2025 |
11:08:12 |
| 1,762 |
3.7310 |
GBP |
XLON |
18/11/2025 |
11:11:41 |
| 1,693 |
3.7140 |
GBP |
XLON |
18/11/2025 |
11:12:56 |
| 2,070 |
3.7000 |
GBP |
XLON |
18/11/2025 |
11:22:06 |
| 1,624 |
3.6910 |
GBP |
XLON |
18/11/2025 |
11:25:41 |
| 1,903 |
3.7010 |
GBP |
XLON |
18/11/2025 |
11:29:28 |
| 1,825 |
3.6960 |
GBP |
XLON |
18/11/2025 |
11:31:46 |
| 1,861 |
3.6890 |
GBP |
XLON |
18/11/2025 |
11:34:15 |
| 1,775 |
3.6870 |
GBP |
XLON |
18/11/2025 |
11:37:21 |
| 2,451 |
3.6890 |
GBP |
XLON |
18/11/2025 |
11:37:21 |
| 1,727 |
3.6840 |
GBP |
XLON |
18/11/2025 |
11:41:12 |
| 2,353 |
3.6840 |
GBP |
XLON |
18/11/2025 |
11:47:53 |
| 1,853 |
3.6840 |
GBP |
XLON |
18/11/2025 |
11:51:10 |
| 1,688 |
3.6850 |
GBP |
XLON |
18/11/2025 |
11:57:03 |
| 1,789 |
3.6810 |
GBP |
XLON |
18/11/2025 |
11:57:25 |
| 1,637 |
3.6800 |
GBP |
XLON |
18/11/2025 |
12:03:05 |
| 1,719 |
3.6790 |
GBP |
XLON |
18/11/2025 |
12:07:33 |
| 2,022 |
3.6810 |
GBP |
XLON |
18/11/2025 |
12:07:33 |
| 1,969 |
3.6840 |
GBP |
XLON |
18/11/2025 |
12:16:40 |
| 4,023 |
3.6850 |
GBP |
XLON |
18/11/2025 |
12:19:33 |
| 1,765 |
3.6870 |
GBP |
XLON |
18/11/2025 |
12:25:43 |
| 1,659 |
3.6900 |
GBP |
XLON |
18/11/2025 |
12:31:55 |
| 2,027 |
3.6890 |
GBP |
XLON |
18/11/2025 |
12:32:58 |
| 1,868 |
3.6970 |
GBP |
XLON |
18/11/2025 |
12:38:27 |
| 1,673 |
3.6960 |
GBP |
XLON |
18/11/2025 |
12:41:54 |
| 1,750 |
3.6940 |
GBP |
XLON |
18/11/2025 |
12:43:45 |
| 1,831 |
3.6920 |
GBP |
XLON |
18/11/2025 |
12:45:09 |
| 1,878 |
3.6910 |
GBP |
XLON |
18/11/2025 |
12:45:10 |
| 1,868 |
3.6910 |
GBP |
XLON |
18/11/2025 |
12:54:58 |
| 1,884 |
3.6900 |
GBP |
XLON |
18/11/2025 |
12:56:31 |
| 1,883 |
3.6890 |
GBP |
XLON |
18/11/2025 |
12:56:38 |
| 2,205 |
3.6970 |
GBP |
XLON |
18/11/2025 |
13:04:47 |
| 1,646 |
3.6980 |
GBP |
XLON |
18/11/2025 |
13:09:29 |
| 1,935 |
3.7020 |
GBP |
XLON |
18/11/2025 |
13:12:15 |
| 1,750 |
3.7000 |
GBP |
XLON |
18/11/2025 |
13:14:55 |
| 1,969 |
3.7040 |
GBP |
XLON |
18/11/2025 |
13:18:16 |
| 1,768 |
3.7010 |
GBP |
XLON |
18/11/2025 |
13:18:55 |
| 1,740 |
3.7010 |
GBP |
XLON |
18/11/2025 |
13:23:55 |
| 3,360 |
3.7050 |
GBP |
XLON |
18/11/2025 |
13:27:52 |
| 1,794 |
3.7060 |
GBP |
XLON |
18/11/2025 |
13:31:18 |
| 1,943 |
3.7040 |
GBP |
XLON |
18/11/2025 |
13:33:55 |
| 1,836 |
3.6990 |
GBP |
XLON |
18/11/2025 |
13:35:25 |
| 3,849 |
3.7020 |
GBP |
XLON |
18/11/2025 |
13:39:46 |
| 1,801 |
3.6990 |
GBP |
XLON |
18/11/2025 |
13:43:29 |
| 1,742 |
3.6990 |
GBP |
XLON |
18/11/2025 |
13:48:08 |
| 1,681 |
3.6970 |
GBP |
XLON |
18/11/2025 |
13:48:38 |
| 1,712 |
3.6980 |
GBP |
XLON |
18/11/2025 |
13:48:38 |
| 1,693 |
3.6920 |
GBP |
XLON |
18/11/2025 |
13:54:01 |
| 2,003 |
3.6930 |
GBP |
XLON |
18/11/2025 |
13:54:01 |
| 1,996 |
3.6940 |
GBP |
XLON |
18/11/2025 |
13:54:01 |
| 2,086 |
3.6940 |
GBP |
XLON |
18/11/2025 |
14:01:58 |
| 2,285 |
3.6930 |
GBP |
XLON |
18/11/2025 |
14:03:54 |
| 2,423 |
3.6920 |
GBP |
XLON |
18/11/2025 |
14:05:26 |
| 2,070 |
3.6880 |
GBP |
XLON |
18/11/2025 |
14:11:10 |
| 4,117 |
3.6890 |
GBP |
XLON |
18/11/2025 |
14:11:10 |
| 1,717 |
3.6870 |
GBP |
XLON |
18/11/2025 |
14:13:23 |
| 3,558 |
3.6850 |
GBP |
XLON |
18/11/2025 |
14:17:00 |
| 4,472 |
3.6900 |
GBP |
XLON |
18/11/2025 |
14:25:56 |
| 5,493 |
3.6910 |
GBP |
XLON |
18/11/2025 |
14:30:00 |
| 2,585 |
3.6920 |
GBP |
XLON |
18/11/2025 |
14:30:00 |
| 3,426 |
3.6910 |
GBP |
XLON |
18/11/2025 |
14:31:37 |
| 3,650 |
3.7170 |
GBP |
XLON |
18/11/2025 |
14:38:26 |
| 3,500 |
3.7180 |
GBP |
XLON |
18/11/2025 |
14:38:26 |
| 3,454 |
3.7150 |
GBP |
XLON |
18/11/2025 |
14:41:12 |
| 3,503 |
3.7120 |
GBP |
XLON |
18/11/2025 |
14:41:46 |
| 3,452 |
3.7170 |
GBP |
XLON |
18/11/2025 |
14:45:42 |
| 3,944 |
3.7170 |
GBP |
XLON |
18/11/2025 |
14:46:09 |
| 376 |
3.7140 |
GBP |
XLON |
18/11/2025 |
14:46:12 |
| 3,080 |
3.7040 |
GBP |
XLON |
18/11/2025 |
14:49:54 |
| 2,789 |
3.7070 |
GBP |
XLON |
18/11/2025 |
14:51:42 |
| 2,912 |
3.7010 |
GBP |
XLON |
18/11/2025 |
14:54:06 |
| 2,737 |
3.6990 |
GBP |
XLON |
18/11/2025 |
14:54:07 |
| 2,319 |
3.7050 |
GBP |
XLON |
18/11/2025 |
14:58:06 |
| 2,036 |
3.7050 |
GBP |
XLON |
18/11/2025 |
14:58:59 |
| 3,974 |
3.7030 |
GBP |
XLON |
18/11/2025 |
14:59:10 |
| 1,952 |
3.7040 |
GBP |
XLON |
18/11/2025 |
14:59:10 |
| 2,178 |
3.6950 |
GBP |
XLON |
18/11/2025 |
15:03:05 |
| 2,218 |
3.6900 |
GBP |
XLON |
18/11/2025 |
15:05:35 |
| 2,536 |
3.6980 |
GBP |
XLON |
18/11/2025 |
15:07:41 |
| 1,755 |
3.6960 |
GBP |
XLON |
18/11/2025 |
15:07:57 |
| 3,752 |
3.6970 |
GBP |
XLON |
18/11/2025 |
15:09:29 |
| 1,620 |
3.6960 |
GBP |
XLON |
18/11/2025 |
15:09:30 |
| 3,369 |
3.6960 |
GBP |
XLON |
18/11/2025 |
15:14:07 |
| 1,699 |
3.6920 |
GBP |
XLON |
18/11/2025 |
15:16:35 |
| 2,213 |
3.6940 |
GBP |
XLON |
18/11/2025 |
15:18:19 |
| 2,470 |
3.6960 |
GBP |
XLON |
18/11/2025 |
15:19:36 |
| 1,959 |
3.7070 |
GBP |
XLON |
18/11/2025 |
15:21:50 |
| 1,937 |
3.7040 |
GBP |
XLON |
18/11/2025 |
15:22:29 |
| 2,217 |
3.7000 |
GBP |
XLON |
18/11/2025 |
15:25:29 |
| 2,597 |
3.7010 |
GBP |
XLON |
18/11/2025 |
15:27:03 |
| 2,396 |
3.6920 |
GBP |
XLON |
18/11/2025 |
15:29:55 |
| 2,112 |
3.6950 |
GBP |
XLON |
18/11/2025 |
15:30:50 |
| 1,873 |
3.6950 |
GBP |
XLON |
18/11/2025 |
15:33:34 |
| 1,787 |
3.6890 |
GBP |
XLON |
18/11/2025 |
15:35:12 |
| 1,048 |
3.6860 |
GBP |
XLON |
18/11/2025 |
15:35:20 |
| 628 |
3.6840 |
GBP |
XLON |
18/11/2025 |
15:37:14 |
| 1,472 |
3.6830 |
GBP |
XLON |
18/11/2025 |
15:37:21 |
| 3,513 |
3.6800 |
GBP |
XLON |
18/11/2025 |
15:38:01 |
| 2,329 |
3.6830 |
GBP |
XLON |
18/11/2025 |
15:41:18 |
| 420 |
3.6830 |
GBP |
XLON |
18/11/2025 |
15:42:43 |
| 3,039 |
3.6850 |
GBP |
XLON |
18/11/2025 |
15:42:43 |
| 5,624 |
3.6830 |
GBP |
XLON |
18/11/2025 |
15:42:44 |
| 2,435 |
3.6820 |
GBP |
XLON |
18/11/2025 |
15:47:52 |
| 275 |
3.6810 |
GBP |
XLON |
18/11/2025 |
15:47:54 |
| 2,568 |
3.6840 |
GBP |
XLON |
18/11/2025 |
15:49:44 |
| 2,616 |
3.6800 |
GBP |
XLON |
18/11/2025 |
15:51:26 |
| 2,247 |
3.6840 |
GBP |
XLON |
18/11/2025 |
15:53:10 |
| 2,172 |
3.6800 |
GBP |
XLON |
18/11/2025 |
15:54:14 |
| 2,070 |
3.6850 |
GBP |
XLON |
18/11/2025 |
15:56:44 |
| 2,538 |
3.6850 |
GBP |
XLON |
18/11/2025 |
15:57:35 |
| 2,478 |
3.6830 |
GBP |
XLON |
18/11/2025 |
15:59:53 |
| 3,115 |
3.6850 |
GBP |
XLON |
18/11/2025 |
16:01:13 |
| 3,107 |
3.6820 |
GBP |
XLON |
18/11/2025 |
16:02:36 |
| 3,359 |
3.6830 |
GBP |
XLON |
18/11/2025 |
16:03:10 |
| 3,061 |
3.6830 |
GBP |
XLON |
18/11/2025 |
16:05:38 |
| 2,552 |
3.6900 |
GBP |
XLON |
18/11/2025 |
16:08:03 |
| 5,908 |
3.6900 |
GBP |
XLON |
18/11/2025 |
16:08:58 |
| 6,274 |
3.6900 |
GBP |
XLON |
18/11/2025 |
16:11:22 |
| 3,122 |
3.6910 |
GBP |
XLON |
18/11/2025 |
16:11:22 |
| 2,566 |
3.6980 |
GBP |
XLON |
18/11/2025 |
16:14:23 |
| 4,178 |
3.6970 |
GBP |
XLON |
18/11/2025 |
16:16:16 |
| 4,122 |
3.7000 |
GBP |
XLON |
18/11/2025 |
16:17:10 |
| 2,961 |
3.7020 |
GBP |
XLON |
18/11/2025 |
16:18:43 |
| 153 |
3.7030 |
GBP |
XLON |
18/11/2025 |
16:19:54 |
| 150,493 |
3.7083 |
GBP |
OTC |
18/11/2025 |
16:25:06 |
| 6,327 |
4.2200 |
EUR |
XMAD |
18/11/2025 |
08:00:13 |
| 2,240 |
4.2260 |
EUR |
XMAD |
18/11/2025 |
08:00:51 |
| 2,538 |
4.2400 |
EUR |
XMAD |
18/11/2025 |
08:03:44 |
| 2,613 |
4.2480 |
EUR |
XMAD |
18/11/2025 |
08:05:24 |
| 5,009 |
4.2560 |
EUR |
XMAD |
18/11/2025 |
08:08:59 |
| 2,416 |
4.2420 |
EUR |
XMAD |
18/11/2025 |
08:12:18 |
| 2,348 |
4.2450 |
EUR |
XMAD |
18/11/2025 |
08:13:41 |
| 2,490 |
4.2410 |
EUR |
XMAD |
18/11/2025 |
08:15:37 |
| 2,603 |
4.2530 |
EUR |
XMAD |
18/11/2025 |
08:18:27 |
| 2,250 |
4.2490 |
EUR |
XMAD |
18/11/2025 |
08:22:01 |
| 2,290 |
4.2520 |
EUR |
XMAD |
18/11/2025 |
08:23:29 |
| 2,296 |
4.2400 |
EUR |
XMAD |
18/11/2025 |
08:25:44 |
| 2,499 |
4.2370 |
EUR |
XMAD |
18/11/2025 |
08:28:11 |
| 2,250 |
4.2350 |
EUR |
XMAD |
18/11/2025 |
08:31:46 |
| 2,896 |
4.2480 |
EUR |
XMAD |
18/11/2025 |
08:38:21 |
| 4,392 |
4.2480 |
EUR |
XMAD |
18/11/2025 |
08:40:41 |
| 4,607 |
4.2470 |
EUR |
XMAD |
18/11/2025 |
08:46:05 |
| 2,383 |
4.2460 |
EUR |
XMAD |
18/11/2025 |
08:48:41 |
| 2,281 |
4.2370 |
EUR |
XMAD |
18/11/2025 |
08:53:38 |
| 2,303 |
4.2410 |
EUR |
XMAD |
18/11/2025 |
08:56:02 |
| 2,295 |
4.2410 |
EUR |
XMAD |
18/11/2025 |
08:59:49 |
| 2,426 |
4.2380 |
EUR |
XMAD |
18/11/2025 |
09:04:50 |
| 2,299 |
4.2340 |
EUR |
XMAD |
18/11/2025 |
09:09:15 |
| 2,755 |
4.2340 |
EUR |
XMAD |
18/11/2025 |
09:12:17 |
| 2,508 |
4.2390 |
EUR |
XMAD |
18/11/2025 |
09:15:38 |
| 2,306 |
4.2430 |
EUR |
XMAD |
18/11/2025 |
09:20:33 |
| 2,291 |
4.2450 |
EUR |
XMAD |
18/11/2025 |
09:21:59 |
| 2,320 |
4.2390 |
EUR |
XMAD |
18/11/2025 |
09:29:52 |
| 4,730 |
4.2290 |
EUR |
XMAD |
18/11/2025 |
09:34:55 |
| 2,379 |
4.2250 |
EUR |
XMAD |
18/11/2025 |
09:40:53 |
| 2,541 |
4.2300 |
EUR |
XMAD |
18/11/2025 |
09:44:21 |
| 2,363 |
4.2350 |
EUR |
XMAD |
18/11/2025 |
09:46:56 |
| 2,496 |
4.2480 |
EUR |
XMAD |
18/11/2025 |
10:01:19 |
| 4,765 |
4.2470 |
EUR |
XMAD |
18/11/2025 |
10:01:20 |
| 4,744 |
4.2420 |
EUR |
XMAD |
18/11/2025 |
10:11:15 |
| 881 |
4.2350 |
EUR |
XMAD |
18/11/2025 |
10:23:51 |
| 1,052 |
4.2380 |
EUR |
XMAD |
18/11/2025 |
10:25:41 |
| 1,589 |
4.2360 |
EUR |
XMAD |
18/11/2025 |
10:26:09 |
| 4,322 |
4.2370 |
EUR |
XMAD |
18/11/2025 |
10:30:00 |
| 2,393 |
4.2450 |
EUR |
XMAD |
18/11/2025 |
10:34:45 |
| 2,647 |
4.2420 |
EUR |
XMAD |
18/11/2025 |
10:44:59 |
| 2,231 |
4.2400 |
EUR |
XMAD |
18/11/2025 |
10:45:26 |
| 687 |
4.2390 |
EUR |
XMAD |
18/11/2025 |
10:54:47 |
| 4,258 |
4.2380 |
EUR |
XMAD |
18/11/2025 |
10:55:00 |
| 1,945 |
4.2430 |
EUR |
XMAD |
18/11/2025 |
11:00:04 |
| 2,445 |
4.2430 |
EUR |
XMAD |
18/11/2025 |
11:01:08 |
| 2,286 |
4.2400 |
EUR |
XMAD |
18/11/2025 |
11:08:13 |
| 2,378 |
4.2350 |
EUR |
XMAD |
18/11/2025 |
11:11:41 |
| 2,374 |
4.1780 |
EUR |
XMAD |
18/11/2025 |
11:14:45 |
| 2,669 |
4.1970 |
EUR |
XMAD |
18/11/2025 |
11:21:10 |
| 2,227 |
4.1880 |
EUR |
XMAD |
18/11/2025 |
11:25:41 |
| 2,254 |
4.1930 |
EUR |
XMAD |
18/11/2025 |
11:31:46 |
| 2,447 |
4.1840 |
EUR |
XMAD |
18/11/2025 |
11:37:21 |
| 2,233 |
4.1790 |
EUR |
XMAD |
18/11/2025 |
11:45:25 |
| 2,314 |
4.1820 |
EUR |
XMAD |
18/11/2025 |
11:50:40 |
| 2,263 |
4.1790 |
EUR |
XMAD |
18/11/2025 |
11:57:23 |
| 2,394 |
4.1750 |
EUR |
XMAD |
18/11/2025 |
12:03:05 |
| 2,367 |
4.1750 |
EUR |
XMAD |
18/11/2025 |
12:07:33 |
| 2,452 |
4.1750 |
EUR |
XMAD |
18/11/2025 |
12:14:03 |
| 2,294 |
4.1860 |
EUR |
XMAD |
18/11/2025 |
12:23:53 |
| 2,231 |
4.1850 |
EUR |
XMAD |
18/11/2025 |
12:25:41 |
| 2,355 |
4.1840 |
EUR |
XMAD |
18/11/2025 |
12:33:20 |
| 2,310 |
4.1910 |
EUR |
XMAD |
18/11/2025 |
12:41:44 |
| 2,594 |
4.1900 |
EUR |
XMAD |
18/11/2025 |
12:45:09 |
| 2,399 |
4.1880 |
EUR |
XMAD |
18/11/2025 |
12:49:34 |
| 2,748 |
4.1950 |
EUR |
XMAD |
18/11/2025 |
13:04:47 |
| 2,927 |
4.1950 |
EUR |
XMAD |
18/11/2025 |
13:13:15 |
| 2,510 |
4.1960 |
EUR |
XMAD |
18/11/2025 |
13:14:55 |
| 2,387 |
4.1960 |
EUR |
XMAD |
18/11/2025 |
13:21:31 |
| 3,095 |
4.2010 |
EUR |
XMAD |
18/11/2025 |
13:27:49 |
| 2,398 |
4.2020 |
EUR |
XMAD |
18/11/2025 |
13:31:18 |
| 2,248 |
4.2000 |
EUR |
XMAD |
18/11/2025 |
13:36:20 |
| 2,405 |
4.1970 |
EUR |
XMAD |
18/11/2025 |
13:43:29 |
| 2,302 |
4.1940 |
EUR |
XMAD |
18/11/2025 |
13:48:49 |
| 2,237 |
4.1900 |
EUR |
XMAD |
18/11/2025 |
13:54:01 |
| 2,318 |
4.1950 |
EUR |
XMAD |
18/11/2025 |
13:56:59 |
| 2,305 |
4.1900 |
EUR |
XMAD |
18/11/2025 |
14:02:23 |
| 2,291 |
4.1860 |
EUR |
XMAD |
18/11/2025 |
14:09:21 |
| 2,377 |
4.1840 |
EUR |
XMAD |
18/11/2025 |
14:13:23 |
| 2,312 |
4.1810 |
EUR |
XMAD |
18/11/2025 |
14:17:00 |
| 2,457 |
4.1860 |
EUR |
XMAD |
18/11/2025 |
14:22:49 |
| 4,558 |
4.1880 |
EUR |
XMAD |
18/11/2025 |
14:30:00 |
| 2,269 |
4.1880 |
EUR |
XMAD |
18/11/2025 |
14:31:37 |
| 2,433 |
4.2140 |
EUR |
XMAD |
18/11/2025 |
14:33:53 |
| 4,806 |
4.2150 |
EUR |
XMAD |
18/11/2025 |
14:40:18 |
| 2,257 |
4.2180 |
EUR |
XMAD |
18/11/2025 |
14:46:09 |
| 2,353 |
4.2190 |
EUR |
XMAD |
18/11/2025 |
14:46:09 |
| 2,319 |
4.2070 |
EUR |
XMAD |
18/11/2025 |
14:51:41 |
| 2,392 |
4.2000 |
EUR |
XMAD |
18/11/2025 |
14:53:45 |
| 2,432 |
4.2040 |
EUR |
XMAD |
18/11/2025 |
14:59:10 |
| 1,408 |
4.1990 |
EUR |
XMAD |
18/11/2025 |
15:00:14 |
| 100 |
4.1990 |
EUR |
XMAD |
18/11/2025 |
15:00:15 |
| 2,506 |
4.1960 |
EUR |
XMAD |
18/11/2025 |
15:02:59 |
| 100 |
4.1890 |
EUR |
XMAD |
18/11/2025 |
15:06:10 |
| 100 |
4.1940 |
EUR |
XMAD |
18/11/2025 |
15:07:42 |
| 2,247 |
4.1920 |
EUR |
XMAD |
18/11/2025 |
15:07:57 |
| 2,323 |
4.1930 |
EUR |
XMAD |
18/11/2025 |
15:10:44 |
| 2,311 |
4.1910 |
EUR |
XMAD |
18/11/2025 |
15:15:09 |
| 974 |
4.1900 |
EUR |
XMAD |
18/11/2025 |
15:18:31 |
| 1,280 |
4.1900 |
EUR |
XMAD |
18/11/2025 |
15:18:34 |
| 2,607 |
4.2040 |
EUR |
XMAD |
18/11/2025 |
15:22:29 |
| 100 |
4.2030 |
EUR |
XMAD |
18/11/2025 |
15:24:24 |
| 4,491 |
4.1950 |
EUR |
XMAD |
18/11/2025 |
15:28:30 |
| 2,347 |
4.1920 |
EUR |
XMAD |
18/11/2025 |
15:31:58 |
| 2,339 |
4.1840 |
EUR |
XMAD |
18/11/2025 |
15:35:33 |
| 2,466 |
4.1800 |
EUR |
XMAD |
18/11/2025 |
15:39:17 |
| 2,459 |
4.1810 |
EUR |
XMAD |
18/11/2025 |
15:42:45 |
| 2,313 |
4.1790 |
EUR |
XMAD |
18/11/2025 |
15:44:56 |
| 2,558 |
4.1800 |
EUR |
XMAD |
18/11/2025 |
15:50:28 |
| 2,431 |
4.1820 |
EUR |
XMAD |
18/11/2025 |
15:53:11 |
| 2,638 |
4.1790 |
EUR |
XMAD |
18/11/2025 |
15:56:45 |
| 5,183 |
4.1800 |
EUR |
XMAD |
18/11/2025 |
16:01:31 |
| 2,418 |
4.1790 |
EUR |
XMAD |
18/11/2025 |
16:04:31 |
| 2,258 |
4.1820 |
EUR |
XMAD |
18/11/2025 |
16:05:12 |
| 6,515 |
4.1910 |
EUR |
XMAD |
18/11/2025 |
16:11:22 |
| 4,089 |
4.2010 |
EUR |
XMAD |
18/11/2025 |
16:18:13 |
| 275 |
4.2030 |
EUR |
XMAD |
18/11/2025 |
16:19:42 |
| 99,930 |
4.2128 |
EUR |
OTC |
18/11/2025 |
16:24:41 |
| Venue |
|
Volume-weighted average price |
Aggregate volume |
| LON |
|
£3.7083 |
598,540 |
| MAD |
|
€4.2128 |
397,442 |