Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 21 November 2025 it purchased 974,703 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 |
| 585,693 |
LON |
£3.7510 |
£3.8200 |
| 389,010 |
MAD |
€4.2490 |
€4.3380 |
The purchases were made pursuant to the share repurchase programme announced on 28 February 2025.
Following the purchase, the Company holds 153,349,496 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 4,573,851,651 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
24 November 2025
LEI: 959800TZHQRUSH1ESL13
| |
Schedule of Purchases |
|
| |
|
|
| Shares purchased: |
974,703 |
|
| Date of purchases: |
21 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 |
| 3,425 |
3.7510 |
GBP |
XLON |
21/11/2025 |
08:00:11 |
| 1,529 |
3.7680 |
GBP |
XLON |
21/11/2025 |
08:00:37 |
| 1,833 |
3.7670 |
GBP |
XLON |
21/11/2025 |
08:03:38 |
| 3,457 |
3.7860 |
GBP |
XLON |
21/11/2025 |
08:07:53 |
| 4,272 |
3.7870 |
GBP |
XLON |
21/11/2025 |
08:09:03 |
| 1,780 |
3.7750 |
GBP |
XLON |
21/11/2025 |
08:12:42 |
| 1,919 |
3.7720 |
GBP |
XLON |
21/11/2025 |
08:13:27 |
| 1,725 |
3.7700 |
GBP |
XLON |
21/11/2025 |
08:15:06 |
| 2,007 |
3.7650 |
GBP |
XLON |
21/11/2025 |
08:18:16 |
| 2,465 |
3.7660 |
GBP |
XLON |
21/11/2025 |
08:20:10 |
| 1,867 |
3.7610 |
GBP |
XLON |
21/11/2025 |
08:21:19 |
| 1,691 |
3.7600 |
GBP |
XLON |
21/11/2025 |
08:21:20 |
| 1,799 |
3.7740 |
GBP |
XLON |
21/11/2025 |
08:25:48 |
| 1,922 |
3.7780 |
GBP |
XLON |
21/11/2025 |
08:28:02 |
| 1,669 |
3.7800 |
GBP |
XLON |
21/11/2025 |
08:30:00 |
| 1,669 |
3.7780 |
GBP |
XLON |
21/11/2025 |
08:30:25 |
| 1,622 |
3.7730 |
GBP |
XLON |
21/11/2025 |
08:33:06 |
| 2,015 |
3.7780 |
GBP |
XLON |
21/11/2025 |
08:34:40 |
| 2,025 |
3.7760 |
GBP |
XLON |
21/11/2025 |
08:36:03 |
| 1,644 |
3.7850 |
GBP |
XLON |
21/11/2025 |
08:40:10 |
| 1,929 |
3.7820 |
GBP |
XLON |
21/11/2025 |
08:40:40 |
| 3,692 |
3.8010 |
GBP |
XLON |
21/11/2025 |
08:47:15 |
| 1,904 |
3.7980 |
GBP |
XLON |
21/11/2025 |
08:48:37 |
| 1,950 |
3.8050 |
GBP |
XLON |
21/11/2025 |
08:52:30 |
| 1,730 |
3.8070 |
GBP |
XLON |
21/11/2025 |
08:55:23 |
| 1,822 |
3.8140 |
GBP |
XLON |
21/11/2025 |
08:57:50 |
| 1,581 |
3.8180 |
GBP |
XLON |
21/11/2025 |
08:59:46 |
| 1,700 |
3.8150 |
GBP |
XLON |
21/11/2025 |
09:00:16 |
| 1,711 |
3.8110 |
GBP |
XLON |
21/11/2025 |
09:00:21 |
| 2,103 |
3.8070 |
GBP |
XLON |
21/11/2025 |
09:07:06 |
| 2,543 |
3.8100 |
GBP |
XLON |
21/11/2025 |
09:09:45 |
| 2,014 |
3.8150 |
GBP |
XLON |
21/11/2025 |
09:14:54 |
| 1,689 |
3.8140 |
GBP |
XLON |
21/11/2025 |
09:16:44 |
| 2,224 |
3.8180 |
GBP |
XLON |
21/11/2025 |
09:20:11 |
| 1,839 |
3.8200 |
GBP |
XLON |
21/11/2025 |
09:20:11 |
| 2,235 |
3.8160 |
GBP |
XLON |
21/11/2025 |
09:20:12 |
| 1,838 |
3.8060 |
GBP |
XLON |
21/11/2025 |
09:28:55 |
| 1,921 |
3.8100 |
GBP |
XLON |
21/11/2025 |
09:31:16 |
| 1,949 |
3.8090 |
GBP |
XLON |
21/11/2025 |
09:34:15 |
| 1,804 |
3.8050 |
GBP |
XLON |
21/11/2025 |
09:37:28 |
| 1,913 |
3.8060 |
GBP |
XLON |
21/11/2025 |
09:40:19 |
| 2,012 |
3.8040 |
GBP |
XLON |
21/11/2025 |
09:40:41 |
| 2,023 |
3.8010 |
GBP |
XLON |
21/11/2025 |
09:43:45 |
| 1,934 |
3.8020 |
GBP |
XLON |
21/11/2025 |
09:43:45 |
| 3,638 |
3.8030 |
GBP |
XLON |
21/11/2025 |
09:51:13 |
| 1,676 |
3.8030 |
GBP |
XLON |
21/11/2025 |
09:53:29 |
| 1,825 |
3.8040 |
GBP |
XLON |
21/11/2025 |
09:55:37 |
| 1,651 |
3.7990 |
GBP |
XLON |
21/11/2025 |
10:01:09 |
| 1,953 |
3.7940 |
GBP |
XLON |
21/11/2025 |
10:03:03 |
| 1,841 |
3.7950 |
GBP |
XLON |
21/11/2025 |
10:03:03 |
| 1,792 |
3.7960 |
GBP |
XLON |
21/11/2025 |
10:03:03 |
| 1,866 |
3.7970 |
GBP |
XLON |
21/11/2025 |
10:03:03 |
| 9,833 |
3.7730 |
GBP |
XLON |
21/11/2025 |
10:15:19 |
| 1,971 |
3.7700 |
GBP |
XLON |
21/11/2025 |
10:15:28 |
| 1,965 |
3.7720 |
GBP |
XLON |
21/11/2025 |
10:16:05 |
| 1,597 |
3.7740 |
GBP |
XLON |
21/11/2025 |
10:17:00 |
| 3,137 |
3.7710 |
GBP |
XLON |
21/11/2025 |
10:18:12 |
| 1,960 |
3.7670 |
GBP |
XLON |
21/11/2025 |
10:25:39 |
| 894 |
3.7610 |
GBP |
XLON |
21/11/2025 |
10:29:53 |
| 1,725 |
3.7640 |
GBP |
XLON |
21/11/2025 |
10:30:02 |
| 1,790 |
3.7690 |
GBP |
XLON |
21/11/2025 |
10:31:50 |
| 1,609 |
3.7820 |
GBP |
XLON |
21/11/2025 |
10:35:18 |
| 1,875 |
3.7860 |
GBP |
XLON |
21/11/2025 |
10:36:00 |
| 3,021 |
3.7890 |
GBP |
XLON |
21/11/2025 |
10:38:25 |
| 3,206 |
3.7840 |
GBP |
XLON |
21/11/2025 |
10:42:35 |
| 1,982 |
3.7820 |
GBP |
XLON |
21/11/2025 |
10:46:34 |
| 1,994 |
3.7830 |
GBP |
XLON |
21/11/2025 |
10:48:39 |
| 1,745 |
3.7860 |
GBP |
XLON |
21/11/2025 |
10:53:35 |
| 2,786 |
3.7830 |
GBP |
XLON |
21/11/2025 |
10:55:36 |
| 2,960 |
3.7850 |
GBP |
XLON |
21/11/2025 |
10:56:14 |
| 606 |
3.7810 |
GBP |
XLON |
21/11/2025 |
10:58:05 |
| 2,694 |
3.7820 |
GBP |
XLON |
21/11/2025 |
10:58:05 |
| 4,235 |
3.7860 |
GBP |
XLON |
21/11/2025 |
11:01:27 |
| 1,910 |
3.7850 |
GBP |
XLON |
21/11/2025 |
11:05:33 |
| 1,809 |
3.7880 |
GBP |
XLON |
21/11/2025 |
11:07:31 |
| 1,653 |
3.7950 |
GBP |
XLON |
21/11/2025 |
11:11:28 |
| 1,780 |
3.7920 |
GBP |
XLON |
21/11/2025 |
11:14:01 |
| 1,787 |
3.7930 |
GBP |
XLON |
21/11/2025 |
11:14:01 |
| 1,806 |
3.7940 |
GBP |
XLON |
21/11/2025 |
11:19:08 |
| 1,791 |
3.7940 |
GBP |
XLON |
21/11/2025 |
11:19:17 |
| 2,019 |
3.7930 |
GBP |
XLON |
21/11/2025 |
11:23:13 |
| 1,869 |
3.7880 |
GBP |
XLON |
21/11/2025 |
11:25:30 |
| 1,850 |
3.7880 |
GBP |
XLON |
21/11/2025 |
11:30:52 |
| 1,593 |
3.7880 |
GBP |
XLON |
21/11/2025 |
11:31:41 |
| 1,787 |
3.7880 |
GBP |
XLON |
21/11/2025 |
11:31:42 |
| 1,639 |
3.7910 |
GBP |
XLON |
21/11/2025 |
11:40:48 |
| 1,817 |
3.7930 |
GBP |
XLON |
21/11/2025 |
11:44:00 |
| 1,906 |
3.7910 |
GBP |
XLON |
21/11/2025 |
11:44:01 |
| 1,671 |
3.7900 |
GBP |
XLON |
21/11/2025 |
11:44:02 |
| 1,207 |
3.7810 |
GBP |
XLON |
21/11/2025 |
11:50:13 |
| 1,603 |
3.7820 |
GBP |
XLON |
21/11/2025 |
11:51:48 |
| 1,833 |
3.7740 |
GBP |
XLON |
21/11/2025 |
11:54:44 |
| 1,993 |
3.7730 |
GBP |
XLON |
21/11/2025 |
11:58:58 |
| 2,136 |
3.7720 |
GBP |
XLON |
21/11/2025 |
12:04:38 |
| 2,091 |
3.7710 |
GBP |
XLON |
21/11/2025 |
12:04:40 |
| 1,005 |
3.7670 |
GBP |
XLON |
21/11/2025 |
12:10:38 |
| 1,678 |
3.7640 |
GBP |
XLON |
21/11/2025 |
12:12:05 |
| 796 |
3.7730 |
GBP |
XLON |
21/11/2025 |
12:16:14 |
| 975 |
3.7730 |
GBP |
XLON |
21/11/2025 |
12:16:16 |
| 2,103 |
3.7690 |
GBP |
XLON |
21/11/2025 |
12:20:10 |
| 1,891 |
3.7580 |
GBP |
XLON |
21/11/2025 |
12:21:23 |
| 1,900 |
3.7510 |
GBP |
XLON |
21/11/2025 |
12:28:19 |
| 1,833 |
3.7620 |
GBP |
XLON |
21/11/2025 |
12:30:30 |
| 1,859 |
3.7770 |
GBP |
XLON |
21/11/2025 |
12:37:05 |
| 1,841 |
3.7800 |
GBP |
XLON |
21/11/2025 |
12:40:00 |
| 1,927 |
3.7830 |
GBP |
XLON |
21/11/2025 |
12:44:39 |
| 1,694 |
3.7860 |
GBP |
XLON |
21/11/2025 |
12:48:30 |
| 1,764 |
3.7830 |
GBP |
XLON |
21/11/2025 |
12:48:38 |
| 1,830 |
3.7940 |
GBP |
XLON |
21/11/2025 |
12:55:29 |
| 419 |
3.7920 |
GBP |
XLON |
21/11/2025 |
12:57:55 |
| 2,207 |
3.7900 |
GBP |
XLON |
21/11/2025 |
12:58:12 |
| 1,745 |
3.7860 |
GBP |
XLON |
21/11/2025 |
13:02:25 |
| 1,591 |
3.7820 |
GBP |
XLON |
21/11/2025 |
13:04:07 |
| 1,969 |
3.7840 |
GBP |
XLON |
21/11/2025 |
13:09:10 |
| 1,798 |
3.7810 |
GBP |
XLON |
21/11/2025 |
13:09:16 |
| 1,687 |
3.7920 |
GBP |
XLON |
21/11/2025 |
13:17:27 |
| 1,694 |
3.7920 |
GBP |
XLON |
21/11/2025 |
13:18:20 |
| 1,791 |
3.7910 |
GBP |
XLON |
21/11/2025 |
13:22:35 |
| 1,630 |
3.7910 |
GBP |
XLON |
21/11/2025 |
13:23:18 |
| 3,375 |
3.7870 |
GBP |
XLON |
21/11/2025 |
13:28:12 |
| 1,694 |
3.7890 |
GBP |
XLON |
21/11/2025 |
13:32:04 |
| 1,676 |
3.7940 |
GBP |
XLON |
21/11/2025 |
13:36:32 |
| 3,691 |
3.7930 |
GBP |
XLON |
21/11/2025 |
13:38:19 |
| 1,861 |
3.7980 |
GBP |
XLON |
21/11/2025 |
13:43:30 |
| 2,090 |
3.8000 |
GBP |
XLON |
21/11/2025 |
13:46:29 |
| 1,955 |
3.8000 |
GBP |
XLON |
21/11/2025 |
13:47:25 |
| 135 |
3.8010 |
GBP |
XLON |
21/11/2025 |
13:52:49 |
| 1,835 |
3.8010 |
GBP |
XLON |
21/11/2025 |
13:53:00 |
| 3,601 |
3.8020 |
GBP |
XLON |
21/11/2025 |
13:56:26 |
| 1,656 |
3.8000 |
GBP |
XLON |
21/11/2025 |
13:56:40 |
| 1,778 |
3.7990 |
GBP |
XLON |
21/11/2025 |
13:56:42 |
| 3,890 |
3.7980 |
GBP |
XLON |
21/11/2025 |
14:03:26 |
| 2,093 |
3.7990 |
GBP |
XLON |
21/11/2025 |
14:07:55 |
| 1,928 |
3.7990 |
GBP |
XLON |
21/11/2025 |
14:11:24 |
| 1,744 |
3.7980 |
GBP |
XLON |
21/11/2025 |
14:13:37 |
| 1,954 |
3.7960 |
GBP |
XLON |
21/11/2025 |
14:13:51 |
| 1,761 |
3.7980 |
GBP |
XLON |
21/11/2025 |
14:17:23 |
| 1,781 |
3.8020 |
GBP |
XLON |
21/11/2025 |
14:20:28 |
| 22 |
3.8010 |
GBP |
XLON |
21/11/2025 |
14:20:57 |
| 1,714 |
3.8020 |
GBP |
XLON |
21/11/2025 |
14:23:46 |
| 2,205 |
3.8000 |
GBP |
XLON |
21/11/2025 |
14:24:22 |
| 2,156 |
3.8000 |
GBP |
XLON |
21/11/2025 |
14:25:26 |
| 2,737 |
3.7970 |
GBP |
XLON |
21/11/2025 |
14:27:07 |
| 2,721 |
3.7930 |
GBP |
XLON |
21/11/2025 |
14:27:38 |
| 4,047 |
3.7920 |
GBP |
XLON |
21/11/2025 |
14:33:24 |
| 4,511 |
3.7890 |
GBP |
XLON |
21/11/2025 |
14:36:19 |
| 3,098 |
3.7910 |
GBP |
XLON |
21/11/2025 |
14:39:11 |
| 3,128 |
3.7950 |
GBP |
XLON |
21/11/2025 |
14:41:17 |
| 2,763 |
3.8000 |
GBP |
XLON |
21/11/2025 |
14:42:22 |
| 3,032 |
3.8010 |
GBP |
XLON |
21/11/2025 |
14:42:22 |
| 3,075 |
3.8020 |
GBP |
XLON |
21/11/2025 |
14:42:22 |
| 2,826 |
3.7990 |
GBP |
XLON |
21/11/2025 |
14:42:23 |
| 3,499 |
3.8020 |
GBP |
XLON |
21/11/2025 |
14:49:19 |
| 1,614 |
3.8040 |
GBP |
XLON |
21/11/2025 |
14:53:31 |
| 1,614 |
3.8030 |
GBP |
XLON |
21/11/2025 |
14:53:32 |
| 3,119 |
3.8090 |
GBP |
XLON |
21/11/2025 |
14:54:30 |
| 1,699 |
3.8010 |
GBP |
XLON |
21/11/2025 |
14:56:25 |
| 1,599 |
3.7980 |
GBP |
XLON |
21/11/2025 |
14:56:31 |
| 3,142 |
3.8000 |
GBP |
XLON |
21/11/2025 |
14:58:28 |
| 4,792 |
3.7990 |
GBP |
XLON |
21/11/2025 |
14:59:32 |
| 3,570 |
3.7990 |
GBP |
XLON |
21/11/2025 |
15:02:24 |
| 3,439 |
3.7970 |
GBP |
XLON |
21/11/2025 |
15:02:27 |
| 3,687 |
3.8110 |
GBP |
XLON |
21/11/2025 |
15:07:43 |
| 2,794 |
3.8100 |
GBP |
XLON |
21/11/2025 |
15:10:08 |
| 2,866 |
3.8090 |
GBP |
XLON |
21/11/2025 |
15:11:15 |
| 2,511 |
3.8070 |
GBP |
XLON |
21/11/2025 |
15:14:18 |
| 1,995 |
3.8080 |
GBP |
XLON |
21/11/2025 |
15:15:32 |
| 2,319 |
3.8030 |
GBP |
XLON |
21/11/2025 |
15:17:26 |
| 1,952 |
3.8060 |
GBP |
XLON |
21/11/2025 |
15:19:59 |
| 1,655 |
3.8020 |
GBP |
XLON |
21/11/2025 |
15:20:09 |
| 1,773 |
3.8030 |
GBP |
XLON |
21/11/2025 |
15:20:09 |
| 2,068 |
3.7930 |
GBP |
XLON |
21/11/2025 |
15:20:12 |
| 1,635 |
3.7950 |
GBP |
XLON |
21/11/2025 |
15:20:12 |
| 1,838 |
3.8030 |
GBP |
XLON |
21/11/2025 |
15:26:39 |
| 1,791 |
3.8010 |
GBP |
XLON |
21/11/2025 |
15:27:33 |
| 1,737 |
3.8010 |
GBP |
XLON |
21/11/2025 |
15:30:43 |
| 1,632 |
3.8000 |
GBP |
XLON |
21/11/2025 |
15:30:46 |
| 1,776 |
3.8010 |
GBP |
XLON |
21/11/2025 |
15:32:00 |
| 2,206 |
3.7980 |
GBP |
XLON |
21/11/2025 |
15:32:53 |
| 2,177 |
3.7920 |
GBP |
XLON |
21/11/2025 |
15:34:56 |
| 2,075 |
3.7830 |
GBP |
XLON |
21/11/2025 |
15:36:59 |
| 2,422 |
3.7830 |
GBP |
XLON |
21/11/2025 |
15:38:17 |
| 2,978 |
3.7830 |
GBP |
XLON |
21/11/2025 |
15:40:58 |
| 2,762 |
3.7860 |
GBP |
XLON |
21/11/2025 |
15:42:34 |
| 1,603 |
3.7960 |
GBP |
XLON |
21/11/2025 |
15:45:57 |
| 3,124 |
3.7970 |
GBP |
XLON |
21/11/2025 |
15:46:31 |
| 1,581 |
3.7960 |
GBP |
XLON |
21/11/2025 |
15:48:08 |
| 2,666 |
3.7950 |
GBP |
XLON |
21/11/2025 |
15:49:21 |
| 2,254 |
3.7950 |
GBP |
XLON |
21/11/2025 |
15:50:57 |
| 2,673 |
3.7860 |
GBP |
XLON |
21/11/2025 |
15:53:30 |
| 3,262 |
3.7930 |
GBP |
XLON |
21/11/2025 |
15:55:01 |
| 2,906 |
3.7960 |
GBP |
XLON |
21/11/2025 |
15:57:35 |
| 2,856 |
3.7950 |
GBP |
XLON |
21/11/2025 |
15:59:08 |
| 2,790 |
3.7930 |
GBP |
XLON |
21/11/2025 |
15:59:56 |
| 2,586 |
3.7960 |
GBP |
XLON |
21/11/2025 |
16:02:00 |
| 4,877 |
3.7930 |
GBP |
XLON |
21/11/2025 |
16:02:02 |
| 2,299 |
3.7920 |
GBP |
XLON |
21/11/2025 |
16:02:03 |
| 1,675 |
3.7820 |
GBP |
XLON |
21/11/2025 |
16:05:39 |
| 1,468 |
3.7810 |
GBP |
XLON |
21/11/2025 |
16:06:44 |
| 2,576 |
3.7850 |
GBP |
XLON |
21/11/2025 |
16:07:02 |
| 2,336 |
3.7880 |
GBP |
XLON |
21/11/2025 |
16:08:02 |
| 223 |
3.7950 |
GBP |
XLON |
21/11/2025 |
16:10:16 |
| 7 |
3.7930 |
GBP |
XLON |
21/11/2025 |
16:10:27 |
| 147,263 |
3.7910 |
GBP |
OTC |
21/11/2025 |
16:18:45 |
| 267 |
4.2490 |
EUR |
XMAD |
21/11/2025 |
08:00:13 |
| 5,101 |
4.2780 |
EUR |
XMAD |
21/11/2025 |
08:00:34 |
| 2,534 |
4.2620 |
EUR |
XMAD |
21/11/2025 |
08:01:13 |
| 2,492 |
4.2920 |
EUR |
XMAD |
21/11/2025 |
08:09:20 |
| 2,181 |
4.2960 |
EUR |
XMAD |
21/11/2025 |
08:09:39 |
| 2,265 |
4.2950 |
EUR |
XMAD |
21/11/2025 |
08:09:40 |
| 2,188 |
4.2850 |
EUR |
XMAD |
21/11/2025 |
08:10:50 |
| 2,498 |
4.2790 |
EUR |
XMAD |
21/11/2025 |
08:12:57 |
| 2,671 |
4.2750 |
EUR |
XMAD |
21/11/2025 |
08:15:06 |
| 2,516 |
4.2690 |
EUR |
XMAD |
21/11/2025 |
08:17:24 |
| 2,260 |
4.2670 |
EUR |
XMAD |
21/11/2025 |
08:20:30 |
| 2,280 |
4.2730 |
EUR |
XMAD |
21/11/2025 |
08:23:14 |
| 1,996 |
4.2800 |
EUR |
XMAD |
21/11/2025 |
08:28:13 |
| 2,280 |
4.2870 |
EUR |
XMAD |
21/11/2025 |
08:30:00 |
| 2,868 |
4.2810 |
EUR |
XMAD |
21/11/2025 |
08:33:42 |
| 4,734 |
4.2910 |
EUR |
XMAD |
21/11/2025 |
08:40:35 |
| 4,526 |
4.3150 |
EUR |
XMAD |
21/11/2025 |
08:48:07 |
| 2,254 |
4.3200 |
EUR |
XMAD |
21/11/2025 |
08:55:23 |
| 2,261 |
4.3210 |
EUR |
XMAD |
21/11/2025 |
08:55:23 |
| 2,274 |
4.3380 |
EUR |
XMAD |
21/11/2025 |
09:00:03 |
| 2,427 |
4.3190 |
EUR |
XMAD |
21/11/2025 |
09:10:38 |
| 2,460 |
4.3280 |
EUR |
XMAD |
21/11/2025 |
09:16:44 |
| 2,407 |
4.3270 |
EUR |
XMAD |
21/11/2025 |
09:16:45 |
| 2,163 |
4.3330 |
EUR |
XMAD |
21/11/2025 |
09:20:11 |
| 2,299 |
4.3240 |
EUR |
XMAD |
21/11/2025 |
09:23:20 |
| 2,526 |
4.3130 |
EUR |
XMAD |
21/11/2025 |
09:35:53 |
| 2,454 |
4.3140 |
EUR |
XMAD |
21/11/2025 |
09:35:53 |
| 2,242 |
4.3090 |
EUR |
XMAD |
21/11/2025 |
09:43:45 |
| 2,577 |
4.3110 |
EUR |
XMAD |
21/11/2025 |
09:51:13 |
| 2,649 |
4.3120 |
EUR |
XMAD |
21/11/2025 |
09:51:13 |
| 2,377 |
4.3050 |
EUR |
XMAD |
21/11/2025 |
10:00:12 |
| 2,271 |
4.3010 |
EUR |
XMAD |
21/11/2025 |
10:03:03 |
| 2,372 |
4.2900 |
EUR |
XMAD |
21/11/2025 |
10:05:53 |
| 2,236 |
4.2820 |
EUR |
XMAD |
21/11/2025 |
10:14:37 |
| 2,267 |
4.2750 |
EUR |
XMAD |
21/11/2025 |
10:15:19 |
| 455 |
4.2710 |
EUR |
XMAD |
21/11/2025 |
10:25:39 |
| 1,870 |
4.2710 |
EUR |
XMAD |
21/11/2025 |
10:25:41 |
| 4,399 |
4.2930 |
EUR |
XMAD |
21/11/2025 |
10:36:00 |
| 2,221 |
4.2930 |
EUR |
XMAD |
21/11/2025 |
10:39:36 |
| 2,304 |
4.2910 |
EUR |
XMAD |
21/11/2025 |
10:50:01 |
| 11,201 |
4.2940 |
EUR |
XMAD |
21/11/2025 |
10:51:14 |
| 6,653 |
4.2900 |
EUR |
XMAD |
21/11/2025 |
10:55:36 |
| 4,767 |
4.2920 |
EUR |
XMAD |
21/11/2025 |
11:05:34 |
| 2,276 |
4.3030 |
EUR |
XMAD |
21/11/2025 |
11:14:01 |
| 2,167 |
4.3040 |
EUR |
XMAD |
21/11/2025 |
11:14:01 |
| 231 |
4.2980 |
EUR |
XMAD |
21/11/2025 |
11:24:39 |
| 2,267 |
4.2930 |
EUR |
XMAD |
21/11/2025 |
11:31:45 |
| 2,466 |
4.2940 |
EUR |
XMAD |
21/11/2025 |
11:31:45 |
| 2,193 |
4.3010 |
EUR |
XMAD |
21/11/2025 |
11:44:00 |
| 2,306 |
4.3000 |
EUR |
XMAD |
21/11/2025 |
11:44:01 |
| 2,362 |
4.2930 |
EUR |
XMAD |
21/11/2025 |
11:47:29 |
| 2,398 |
4.2780 |
EUR |
XMAD |
21/11/2025 |
12:04:38 |
| 2,375 |
4.2790 |
EUR |
XMAD |
21/11/2025 |
12:04:38 |
| 2,293 |
4.2690 |
EUR |
XMAD |
21/11/2025 |
12:12:05 |
| 2,504 |
4.2750 |
EUR |
XMAD |
21/11/2025 |
12:18:30 |
| 2,412 |
4.2540 |
EUR |
XMAD |
21/11/2025 |
12:28:47 |
| 2,471 |
4.2680 |
EUR |
XMAD |
21/11/2025 |
12:30:31 |
| 2,415 |
4.2970 |
EUR |
XMAD |
21/11/2025 |
12:48:38 |
| 2,289 |
4.2980 |
EUR |
XMAD |
21/11/2025 |
12:48:38 |
| 2,585 |
4.3040 |
EUR |
XMAD |
21/11/2025 |
13:01:05 |
| 2,347 |
4.2990 |
EUR |
XMAD |
21/11/2025 |
13:03:26 |
| 2,255 |
4.3080 |
EUR |
XMAD |
21/11/2025 |
13:20:25 |
| 2,263 |
4.3030 |
EUR |
XMAD |
21/11/2025 |
13:28:17 |
| 2,340 |
4.3050 |
EUR |
XMAD |
21/11/2025 |
13:30:46 |
| 2,214 |
4.3080 |
EUR |
XMAD |
21/11/2025 |
13:37:28 |
| 2,521 |
4.3090 |
EUR |
XMAD |
21/11/2025 |
13:37:28 |
| 2,104 |
4.3210 |
EUR |
XMAD |
21/11/2025 |
13:55:24 |
| 2,264 |
4.3200 |
EUR |
XMAD |
21/11/2025 |
13:56:26 |
| 2,256 |
4.3210 |
EUR |
XMAD |
21/11/2025 |
13:56:26 |
| 2,218 |
4.3150 |
EUR |
XMAD |
21/11/2025 |
14:04:51 |
| 2,225 |
4.3140 |
EUR |
XMAD |
21/11/2025 |
14:13:51 |
| 2,258 |
4.3150 |
EUR |
XMAD |
21/11/2025 |
14:13:51 |
| 2,351 |
4.3150 |
EUR |
XMAD |
21/11/2025 |
14:27:07 |
| 2,247 |
4.3160 |
EUR |
XMAD |
21/11/2025 |
14:27:07 |
| 2,441 |
4.3150 |
EUR |
XMAD |
21/11/2025 |
14:30:01 |
| 2,307 |
4.3140 |
EUR |
XMAD |
21/11/2025 |
14:32:53 |
| 4,491 |
4.3210 |
EUR |
XMAD |
21/11/2025 |
14:42:22 |
| 2,223 |
4.3110 |
EUR |
XMAD |
21/11/2025 |
14:46:30 |
| 2,349 |
4.3240 |
EUR |
XMAD |
21/11/2025 |
14:49:19 |
| 2,445 |
4.3280 |
EUR |
XMAD |
21/11/2025 |
14:55:16 |
| 2,392 |
4.3210 |
EUR |
XMAD |
21/11/2025 |
14:58:28 |
| 2,243 |
4.3180 |
EUR |
XMAD |
21/11/2025 |
15:01:03 |
| 2,238 |
4.3140 |
EUR |
XMAD |
21/11/2025 |
15:04:08 |
| 2,605 |
4.3300 |
EUR |
XMAD |
21/11/2025 |
15:08:17 |
| 2,409 |
4.3330 |
EUR |
XMAD |
21/11/2025 |
15:10:07 |
| 3,028 |
4.3320 |
EUR |
XMAD |
21/11/2025 |
15:11:02 |
| 3,227 |
4.3270 |
EUR |
XMAD |
21/11/2025 |
15:13:19 |
| 3,334 |
4.3280 |
EUR |
XMAD |
21/11/2025 |
15:15:04 |
| 3,018 |
4.3200 |
EUR |
XMAD |
21/11/2025 |
15:17:29 |
| 394 |
4.3270 |
EUR |
XMAD |
21/11/2025 |
15:19:58 |
| 2,367 |
4.3270 |
EUR |
XMAD |
21/11/2025 |
15:19:59 |
| 4,044 |
4.3260 |
EUR |
XMAD |
21/11/2025 |
15:20:07 |
| 3,100 |
4.3050 |
EUR |
XMAD |
21/11/2025 |
15:22:11 |
| 3,629 |
4.3200 |
EUR |
XMAD |
21/11/2025 |
15:24:09 |
| 1,151 |
4.3300 |
EUR |
XMAD |
21/11/2025 |
15:25:58 |
| 1,305 |
4.3300 |
EUR |
XMAD |
21/11/2025 |
15:25:59 |
| 2,379 |
4.3250 |
EUR |
XMAD |
21/11/2025 |
15:27:33 |
| 2,178 |
4.3170 |
EUR |
XMAD |
21/11/2025 |
15:29:58 |
| 1,048 |
4.3170 |
EUR |
XMAD |
21/11/2025 |
15:29:59 |
| 5,452 |
4.3200 |
EUR |
XMAD |
21/11/2025 |
15:32:52 |
| 2,258 |
4.3160 |
EUR |
XMAD |
21/11/2025 |
15:33:33 |
| 2,602 |
4.3090 |
EUR |
XMAD |
21/11/2025 |
15:35:19 |
| 2,344 |
4.3020 |
EUR |
XMAD |
21/11/2025 |
15:36:54 |
| 1,905 |
4.2980 |
EUR |
XMAD |
21/11/2025 |
15:37:59 |
| 2,324 |
4.2990 |
EUR |
XMAD |
21/11/2025 |
15:40:58 |
| 121 |
4.2990 |
EUR |
XMAD |
21/11/2025 |
15:40:59 |
| 2,015 |
4.3020 |
EUR |
XMAD |
21/11/2025 |
15:41:59 |
| 2,262 |
4.3170 |
EUR |
XMAD |
21/11/2025 |
15:47:42 |
| 4,790 |
4.3140 |
EUR |
XMAD |
21/11/2025 |
15:48:36 |
| 2,512 |
4.3100 |
EUR |
XMAD |
21/11/2025 |
15:51:40 |
| 2,298 |
4.3160 |
EUR |
XMAD |
21/11/2025 |
15:56:14 |
| 2,220 |
4.3200 |
EUR |
XMAD |
21/11/2025 |
16:00:38 |
| 3,756 |
4.3020 |
EUR |
XMAD |
21/11/2025 |
16:05:39 |
| 80 |
4.3060 |
EUR |
XMAD |
21/11/2025 |
16:07:17 |
| 97,810 |
4.3041 |
EUR |
OTC |
21/11/2025 |
16:18:39 |
| Venue |
|
Volume-weighted average price |
Aggregate volume |
| LON |
|
£3.7910 |
585,693 |
| MAD |
|
€4.3041 |
389,010 |