British American Tobacco p.l.c.
8 September 2025
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 16 April 2025 it purchased the following number of its ordinary shares of 25 pence each ("shares") from Banco Santander, S.A. as part of its buyback programme announced on 18 March 2024:
| Date of purchase: |
5 September 2025 |
| Number of ordinary shares of 25 pence each purchased: |
120,895 |
| Highest price paid per share (pence): |
4,144.00p |
| Lowest price paid per share (pence): |
4,083.00p |
| Volume weighted average price paid per share (pence): |
4,124.3913p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,189,644,676 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 132,999,412 ordinary shares in treasury. This information may be used by shareholders to determine whether they are required to notify their interest, or a change to their interest, in the Company under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by Banco Santander, S.A. on 5 September 2025 is set out below.
Enquiries:
Investor Relations
Victoria Buxton | [email protected]
Schedule of purchases - aggregate information
| Issuer name |
ISIN Code |
Transaction date |
Daily total volume (in number of shares) |
Daily weighted average price of shares acquired |
Platform |
| British American Tobacco p.l.c. |
GB0002875804 |
05/09/2025 |
120,895 |
4,124.3913 |
LSE |
| British American Tobacco p.l.c. |
GB0002875804 |
05/09/2025 |
0 |
0.0000 |
CHIX |
| British American Tobacco p.l.c. |
GB0002875804 |
05/09/2025 |
0 |
0.0000 |
BATE |
Schedule of purchases - individual transactions
| Number of shares |
Transaction price |
Market |
Time of transaction |
| 2,911 |
4,144.00 |
LSE |
08:00:29 |
| 196 |
4,141.00 |
LSE |
08:00:52 |
| 98 |
4,138.00 |
LSE |
08:01:03 |
| 301 |
4,144.00 |
LSE |
08:01:47 |
| 75 |
4,139.00 |
LSE |
08:02:00 |
| 87 |
4,137.00 |
LSE |
08:02:22 |
| 180 |
4,137.00 |
LSE |
08:03:00 |
| 116 |
4,134.00 |
LSE |
08:03:05 |
| 163 |
4,134.00 |
LSE |
08:03:52 |
| 714 |
4,129.00 |
LSE |
08:05:56 |
| 211 |
4,125.00 |
LSE |
08:07:10 |
| 110 |
4,125.00 |
LSE |
08:07:19 |
| 206 |
4,125.00 |
LSE |
08:08:11 |
| 1,555 |
4,139.00 |
LSE |
08:17:16 |
| 76 |
4,137.00 |
LSE |
08:17:27 |
| 424 |
4,140.00 |
LSE |
08:19:27 |
| 81 |
4,139.00 |
LSE |
08:20:27 |
| 116 |
4,137.00 |
LSE |
08:21:58 |
| 175 |
4,137.00 |
LSE |
08:21:58 |
| 99 |
4,138.00 |
LSE |
08:22:08 |
| 302 |
4,140.00 |
LSE |
08:23:48 |
| 68 |
4,142.00 |
LSE |
08:24:22 |
| 71 |
4,139.00 |
LSE |
08:24:40 |
| 77 |
4,137.00 |
LSE |
08:25:52 |
| 167 |
4,138.00 |
LSE |
08:27:10 |
| 165 |
4,138.00 |
LSE |
08:27:10 |
| 337 |
4,139.00 |
LSE |
08:29:16 |
| 273 |
4,142.00 |
LSE |
08:31:02 |
| 72 |
4,139.00 |
LSE |
08:32:18 |
| 114 |
4,137.00 |
LSE |
08:32:51 |
| 77 |
4,136.00 |
LSE |
08:33:10 |
| 207 |
4,138.00 |
LSE |
08:36:09 |
| 160 |
4,138.00 |
LSE |
08:36:09 |
| 145 |
4,136.00 |
LSE |
08:37:55 |
| 163 |
4,136.00 |
LSE |
08:37:55 |
| 122 |
4,135.00 |
LSE |
08:37:57 |
| 118 |
4,135.00 |
LSE |
08:41:16 |
| 30 |
4,135.00 |
LSE |
08:41:16 |
| 197 |
4,135.00 |
LSE |
08:41:16 |
| 125 |
4,134.00 |
LSE |
08:44:05 |
| 245 |
4,134.00 |
LSE |
08:44:05 |
| 103 |
4,133.00 |
LSE |
08:44:29 |
| 135 |
4,133.00 |
LSE |
08:47:18 |
| 246 |
4,133.00 |
LSE |
08:47:18 |
| 100 |
4,133.00 |
LSE |
08:49:48 |
| 13 |
4,133.00 |
LSE |
08:49:48 |
| 52 |
4,133.00 |
LSE |
08:49:48 |
| 150 |
4,132.00 |
LSE |
08:52:10 |
| 242 |
4,132.00 |
LSE |
08:52:10 |
| 63 |
4,134.00 |
LSE |
08:56:29 |
| 91 |
4,134.00 |
LSE |
08:56:29 |
| 363 |
4,133.00 |
LSE |
08:56:39 |
| 68 |
4,132.00 |
LSE |
08:57:25 |
| 338 |
4,130.00 |
LSE |
09:00:04 |
| 353 |
4,130.00 |
LSE |
09:02:52 |
| 185 |
4,130.00 |
LSE |
09:02:52 |
| 365 |
4,134.00 |
LSE |
09:06:01 |
| 125 |
4,134.00 |
LSE |
09:06:01 |
| 65 |
4,134.00 |
LSE |
09:07:00 |
| 31 |
4,142.00 |
LSE |
09:19:07 |
| 252 |
4,142.00 |
LSE |
09:19:07 |
| 124 |
4,142.00 |
LSE |
09:19:07 |
| 28 |
4,142.00 |
LSE |
09:19:07 |
| 1,239 |
4,140.00 |
LSE |
09:19:08 |
| 74 |
4,139.00 |
LSE |
09:19:58 |
| 106 |
4,135.00 |
LSE |
09:22:45 |
| 168 |
4,135.00 |
LSE |
09:22:45 |
| 323 |
4,134.00 |
LSE |
09:27:22 |
| 113 |
4,134.00 |
LSE |
09:27:22 |
| 117 |
4,136.00 |
LSE |
09:31:18 |
| 126 |
4,136.00 |
LSE |
09:31:18 |
| 101 |
4,136.00 |
LSE |
09:33:45 |
| 348 |
4,136.00 |
LSE |
09:33:45 |
| 125 |
4,136.00 |
LSE |
09:33:45 |
| 71 |
4,136.00 |
LSE |
09:34:13 |
| 71 |
4,135.00 |
LSE |
09:35:28 |
| 98 |
4,134.00 |
LSE |
09:36:29 |
| 97 |
4,133.00 |
LSE |
09:36:39 |
| 175 |
4,133.00 |
LSE |
09:38:19 |
| 88 |
4,132.00 |
LSE |
09:38:47 |
| 86 |
4,131.00 |
LSE |
09:39:17 |
| 79 |
4,129.00 |
LSE |
09:40:25 |
| 85 |
4,129.00 |
LSE |
09:43:11 |
| 98 |
4,129.00 |
LSE |
09:43:11 |
| 90 |
4,130.00 |
LSE |
09:46:51 |
| 136 |
4,130.00 |
LSE |
09:46:51 |
| 110 |
4,130.00 |
LSE |
09:46:51 |
| 100 |
4,130.00 |
LSE |
09:48:29 |
| 161 |
4,130.00 |
LSE |
09:48:29 |
| 69 |
4,130.00 |
LSE |
09:51:44 |
| 100 |
4,130.00 |
LSE |
09:51:44 |
| 222 |
4,130.00 |
LSE |
09:51:44 |
| 535 |
4,132.00 |
LSE |
09:56:05 |
| 7 |
4,131.00 |
LSE |
09:56:06 |
| 93 |
4,131.00 |
LSE |
09:56:06 |
| 149 |
4,132.00 |
LSE |
10:01:46 |
| 783 |
4,132.00 |
LSE |
10:04:19 |
| 71 |
4,129.00 |
LSE |
10:04:58 |
| 81 |
4,128.00 |
LSE |
10:05:10 |
| 72 |
4,127.00 |
LSE |
10:06:17 |
| 92 |
4,126.00 |
LSE |
10:06:28 |
| 66 |
4,125.00 |
LSE |
10:06:51 |
| 154 |
4,126.00 |
LSE |
10:08:41 |
| 75 |
4,125.00 |
LSE |
10:09:58 |
| 151 |
4,125.00 |
LSE |
10:09:58 |
| 5 |
4,125.00 |
LSE |
10:11:47 |
| 90 |
4,125.00 |
LSE |
10:11:47 |
| 96 |
4,124.00 |
LSE |
10:12:58 |
| 83 |
4,124.00 |
LSE |
10:12:58 |
| 83 |
4,123.00 |
LSE |
10:13:19 |
| 63 |
4,122.00 |
LSE |
10:14:25 |
| 315 |
4,121.00 |
LSE |
10:19:28 |
| 69 |
4,121.00 |
LSE |
10:19:28 |
| 9 |
4,121.00 |
LSE |
10:19:29 |
| 208 |
4,121.00 |
LSE |
10:19:29 |
| 203 |
4,121.00 |
LSE |
10:20:56 |
| 156 |
4,121.00 |
LSE |
10:24:12 |
| 204 |
4,121.00 |
LSE |
10:24:12 |
| 93 |
4,121.00 |
LSE |
10:26:07 |
| 4 |
4,121.00 |
LSE |
10:26:07 |
| 2 |
4,123.00 |
LSE |
10:31:24 |
| 93 |
4,123.00 |
LSE |
10:32:57 |
| 202 |
4,123.00 |
LSE |
10:32:57 |
| 315 |
4,123.00 |
LSE |
10:32:57 |
| 173 |
4,122.00 |
LSE |
10:33:21 |
| 87 |
4,121.00 |
LSE |
10:33:29 |
| 77 |
4,122.00 |
LSE |
10:35:08 |
| 76 |
4,121.00 |
LSE |
10:36:17 |
| 83 |
4,121.00 |
LSE |
10:36:17 |
| 95 |
4,121.00 |
LSE |
10:36:20 |
| 315 |
4,127.00 |
LSE |
10:43:27 |
| 232 |
4,127.00 |
LSE |
10:43:27 |
| 162 |
4,126.00 |
LSE |
10:44:08 |
| 82 |
4,125.00 |
LSE |
10:44:54 |
| 66 |
4,124.00 |
LSE |
10:46:38 |
| 154 |
4,124.00 |
LSE |
10:46:38 |
| 102 |
4,122.00 |
LSE |
10:47:39 |
| 129 |
4,126.00 |
LSE |
10:56:54 |
| 122 |
4,126.00 |
LSE |
10:56:54 |
| 150 |
4,126.00 |
LSE |
10:56:54 |
| 178 |
4,126.00 |
LSE |
10:56:54 |
| 162 |
4,126.00 |
LSE |
10:56:54 |
| 69 |
4,126.00 |
LSE |
10:56:54 |
| 241 |
4,126.00 |
LSE |
10:58:44 |
| 419 |
4,128.00 |
LSE |
11:02:41 |
| 82 |
4,129.00 |
LSE |
11:04:38 |
| 72 |
4,129.00 |
LSE |
11:04:38 |
| 45 |
4,129.00 |
LSE |
11:06:18 |
| 100 |
4,129.00 |
LSE |
11:06:18 |
| 28 |
4,129.00 |
LSE |
11:06:18 |
| 143 |
4,128.00 |
LSE |
11:06:27 |
| 89 |
4,128.00 |
LSE |
11:06:27 |
| 81 |
4,127.00 |
LSE |
11:09:35 |
| 103 |
4,127.00 |
LSE |
11:09:35 |
| 118 |
4,126.00 |
LSE |
11:10:21 |
| 99 |
4,125.00 |
LSE |
11:11:47 |
| 110 |
4,126.00 |
LSE |
11:14:50 |
| 135 |
4,126.00 |
LSE |
11:14:50 |
| 83 |
4,126.00 |
LSE |
11:16:29 |
| 93 |
4,126.00 |
LSE |
11:16:29 |
| 85 |
4,126.00 |
LSE |
11:17:50 |
| 64 |
4,126.00 |
LSE |
11:17:50 |
| 102 |
4,125.00 |
LSE |
11:18:31 |
| 124 |
4,127.00 |
LSE |
11:30:59 |
| 124 |
4,127.00 |
LSE |
11:30:59 |
| 149 |
4,127.00 |
LSE |
11:30:59 |
| 462 |
4,127.00 |
LSE |
11:30:59 |
| 179 |
4,127.00 |
LSE |
11:30:59 |
| 124 |
4,127.00 |
LSE |
11:31:00 |
| 10 |
4,127.00 |
LSE |
11:31:00 |
| 116 |
4,126.00 |
LSE |
11:32:56 |
| 107 |
4,126.00 |
LSE |
11:32:56 |
| 82 |
4,124.00 |
LSE |
11:33:31 |
| 410 |
4,125.00 |
LSE |
11:37:15 |
| 2 |
4,125.00 |
LSE |
11:42:43 |
| 152 |
4,125.00 |
LSE |
11:42:43 |
| 152 |
4,125.00 |
LSE |
11:42:43 |
| 115 |
4,125.00 |
LSE |
11:42:43 |
| 530 |
4,128.00 |
LSE |
11:48:00 |
| 142 |
4,128.00 |
LSE |
11:48:00 |
| 165 |
4,127.00 |
LSE |
11:49:30 |
| 67 |
4,127.00 |
LSE |
11:51:43 |
| 100 |
4,127.00 |
LSE |
11:53:18 |
| 47 |
4,127.00 |
LSE |
11:53:18 |
| 25 |
4,134.00 |
LSE |
12:01:45 |
| 25 |
4,134.00 |
LSE |
12:01:46 |
| 16 |
4,134.00 |
LSE |
12:01:47 |
| 209 |
4,134.00 |
LSE |
12:01:47 |
| 25 |
4,134.00 |
LSE |
12:01:47 |
| 17 |
4,134.00 |
LSE |
12:01:47 |
| 25 |
4,134.00 |
LSE |
12:01:48 |
| 207 |
4,134.00 |
LSE |
12:01:48 |
| 462 |
4,134.00 |
LSE |
12:01:48 |
| 22 |
4,134.00 |
LSE |
12:01:48 |
| 428 |
4,134.00 |
LSE |
12:04:11 |
| 140 |
4,133.00 |
LSE |
12:05:05 |
| 77 |
4,132.00 |
LSE |
12:05:14 |
| 160 |
4,131.00 |
LSE |
12:05:43 |
| 73 |
4,130.00 |
LSE |
12:07:56 |
| 84 |
4,128.00 |
LSE |
12:08:00 |
| 75 |
4,126.00 |
LSE |
12:09:19 |
| 594 |
4,130.00 |
LSE |
12:14:47 |
| 79 |
4,129.00 |
LSE |
12:16:15 |
| 145 |
4,129.00 |
LSE |
12:16:15 |
| 255 |
4,130.00 |
LSE |
12:19:29 |
| 184 |
4,129.00 |
LSE |
12:20:01 |
| 85 |
4,128.00 |
LSE |
12:23:02 |
| 232 |
4,128.00 |
LSE |
12:23:02 |
| 135 |
4,130.00 |
LSE |
12:27:18 |
| 54 |
4,130.00 |
LSE |
12:27:18 |
| 254 |
4,130.00 |
LSE |
12:29:58 |
| 83 |
4,132.00 |
LSE |
12:31:49 |
| 90 |
4,132.00 |
LSE |
12:31:49 |
| 19 |
4,132.00 |
LSE |
12:33:25 |
| 134 |
4,132.00 |
LSE |
12:33:25 |
| 212 |
4,131.00 |
LSE |
12:35:16 |
| 189 |
4,132.00 |
LSE |
12:37:31 |
| 147 |
4,132.00 |
LSE |
12:39:58 |
| 47 |
4,132.00 |
LSE |
12:39:58 |
| 87 |
4,130.00 |
LSE |
12:41:02 |
| 108 |
4,130.00 |
LSE |
12:41:02 |
| 434 |
4,136.00 |
LSE |
12:45:17 |
| 89 |
4,136.00 |
LSE |
12:46:45 |
| 91 |
4,136.00 |
LSE |
12:48:46 |
| 41 |
4,136.00 |
LSE |
12:48:46 |
| 420 |
4,137.00 |
LSE |
12:51:04 |
| 197 |
4,137.00 |
LSE |
12:54:27 |
| 109 |
4,137.00 |
LSE |
12:54:27 |
| 95 |
4,136.00 |
LSE |
12:54:45 |
| 44 |
4,138.00 |
LSE |
12:59:13 |
| 346 |
4,138.00 |
LSE |
12:59:13 |
| 2 |
4,138.00 |
LSE |
12:59:13 |
| 24 |
4,138.00 |
LSE |
12:59:13 |
| 120 |
4,137.00 |
LSE |
12:59:36 |
| 33 |
4,137.00 |
LSE |
12:59:36 |
| 107 |
4,136.00 |
LSE |
12:59:48 |
| 97 |
4,137.00 |
LSE |
13:06:14 |
| 297 |
4,137.00 |
LSE |
13:06:14 |
| 196 |
4,137.00 |
LSE |
13:06:14 |
| 123 |
4,137.00 |
LSE |
13:06:14 |
| 492 |
4,137.00 |
LSE |
13:10:25 |
| 85 |
4,135.00 |
LSE |
13:11:46 |
| 126 |
4,134.00 |
LSE |
13:11:59 |
| 100 |
4,134.00 |
LSE |
13:13:26 |
| 407 |
4,134.00 |
LSE |
13:18:00 |
| 100 |
4,134.00 |
LSE |
13:18:19 |
| 13 |
4,134.00 |
LSE |
13:19:45 |
| 132 |
4,134.00 |
LSE |
13:19:45 |
| 176 |
4,135.00 |
LSE |
13:24:12 |
| 2 |
4,135.00 |
LSE |
13:24:12 |
| 116 |
4,135.00 |
LSE |
13:24:12 |
| 121 |
4,135.00 |
LSE |
13:24:12 |
| 120 |
4,138.00 |
LSE |
13:26:30 |
| 93 |
4,138.00 |
LSE |
13:26:30 |
| 20 |
4,138.00 |
LSE |
13:26:30 |
| 264 |
4,138.00 |
LSE |
13:27:39 |
| 198 |
4,137.00 |
LSE |
13:30:01 |
| 462 |
4,133.00 |
LSE |
13:30:04 |
| 292 |
4,140.00 |
LSE |
13:35:40 |
| 79 |
4,138.00 |
LSE |
13:36:56 |
| 137 |
4,138.00 |
LSE |
13:36:56 |
| 88 |
4,137.00 |
LSE |
13:37:31 |
| 65 |
4,136.00 |
LSE |
13:39:00 |
| 135 |
4,136.00 |
LSE |
13:39:00 |
| 249 |
4,135.00 |
LSE |
13:40:50 |
| 28 |
4,137.00 |
LSE |
13:45:25 |
| 105 |
4,137.00 |
LSE |
13:45:25 |
| 149 |
4,136.00 |
LSE |
13:45:55 |
| 339 |
4,136.00 |
LSE |
13:45:55 |
| 199 |
4,136.00 |
LSE |
13:47:47 |
| 102 |
4,135.00 |
LSE |
13:48:31 |
| 50 |
4,135.00 |
LSE |
13:51:50 |
| 105 |
4,135.00 |
LSE |
13:51:50 |
| 79 |
4,135.00 |
LSE |
13:51:50 |
| 672 |
4,136.00 |
LSE |
13:54:06 |
| 68 |
4,135.00 |
LSE |
13:54:18 |
| 10 |
4,133.00 |
LSE |
13:55:55 |
| 52 |
4,133.00 |
LSE |
13:55:55 |
| 139 |
4,133.00 |
LSE |
13:55:55 |
| 246 |
4,137.00 |
LSE |
13:57:40 |
| 71 |
4,136.00 |
LSE |
13:59:17 |
| 139 |
4,136.00 |
LSE |
13:59:17 |
| 617 |
4,139.00 |
LSE |
14:02:43 |
| 250 |
4,139.00 |
LSE |
14:05:35 |
| 159 |
4,139.00 |
LSE |
14:05:35 |
| 92 |
4,138.00 |
LSE |
14:07:58 |
| 319 |
4,138.00 |
LSE |
14:07:58 |
| 74 |
4,136.00 |
LSE |
14:09:53 |
| 160 |
4,136.00 |
LSE |
14:09:53 |
| 146 |
4,135.00 |
LSE |
14:10:04 |
| 80 |
4,134.00 |
LSE |
14:10:46 |
| 172 |
4,133.00 |
LSE |
14:15:45 |
| 751 |
4,133.00 |
LSE |
14:15:45 |
| 70 |
4,131.00 |
LSE |
14:16:08 |
| 168 |
4,131.00 |
LSE |
14:19:58 |
| 429 |
4,131.00 |
LSE |
14:19:58 |
| 233 |
4,129.00 |
LSE |
14:21:45 |
| 1 |
4,127.00 |
LSE |
14:22:34 |
| 1,984 |
4,134.00 |
LSE |
14:29:20 |
| 69 |
4,132.00 |
LSE |
14:29:46 |
| 503 |
4,132.00 |
LSE |
14:29:46 |
| 311 |
4,132.00 |
LSE |
14:29:46 |
| 364 |
4,130.00 |
LSE |
14:29:51 |
| 121 |
4,128.00 |
LSE |
14:29:52 |
| 32 |
4,125.00 |
LSE |
14:30:00 |
| 186 |
4,125.00 |
LSE |
14:30:00 |
| 146 |
4,122.00 |
LSE |
14:30:10 |
| 145 |
4,123.00 |
LSE |
14:30:20 |
| 1 |
4,122.00 |
LSE |
14:31:01 |
| 193 |
4,122.00 |
LSE |
14:31:01 |
| 16 |
4,124.00 |
LSE |
14:31:24 |
| 71 |
4,124.00 |
LSE |
14:31:24 |
| 14 |
4,124.00 |
LSE |
14:31:24 |
| 14 |
4,124.00 |
LSE |
14:31:24 |
| 591 |
4,124.00 |
LSE |
14:31:24 |
| 652 |
4,124.00 |
LSE |
14:31:24 |
| 1,140 |
4,127.00 |
LSE |
14:32:04 |
| 35 |
4,125.00 |
LSE |
14:32:09 |
| 62 |
4,125.00 |
LSE |
14:32:11 |
| 97 |
4,122.00 |
LSE |
14:32:15 |
| 97 |
4,117.00 |
LSE |
14:32:20 |
| 5 |
4,114.00 |
LSE |
14:32:24 |
| 140 |
4,114.00 |
LSE |
14:32:24 |
| 170 |
4,118.00 |
LSE |
14:32:44 |
| 388 |
4,116.00 |
LSE |
14:32:51 |
| 848 |
4,115.00 |
LSE |
14:33:33 |
| 701 |
4,117.00 |
LSE |
14:34:25 |
| 359 |
4,117.00 |
LSE |
14:34:25 |
| 988 |
4,120.00 |
LSE |
14:35:57 |
| 428 |
4,119.00 |
LSE |
14:36:16 |
| 131 |
4,116.00 |
LSE |
14:37:13 |
| 690 |
4,114.00 |
LSE |
14:38:03 |
| 616 |
4,113.00 |
LSE |
14:39:02 |
| 39 |
4,113.00 |
LSE |
14:39:02 |
| 16 |
4,111.00 |
LSE |
14:39:40 |
| 615 |
4,111.00 |
LSE |
14:39:40 |
| 318 |
4,109.00 |
LSE |
14:40:01 |
| 189 |
4,108.00 |
LSE |
14:40:04 |
| 524 |
4,108.00 |
LSE |
14:41:21 |
| 53 |
4,108.00 |
LSE |
14:42:08 |
| 291 |
4,108.00 |
LSE |
14:42:17 |
| 98 |
4,106.00 |
LSE |
14:43:18 |
| 10 |
4,106.00 |
LSE |
14:43:18 |
| 185 |
4,106.00 |
LSE |
14:43:18 |
| 516 |
4,106.00 |
LSE |
14:43:18 |
| 77 |
4,106.00 |
LSE |
14:43:59 |
| 292 |
4,106.00 |
LSE |
14:44:55 |
| 125 |
4,106.00 |
LSE |
14:45:11 |
| 300 |
4,106.00 |
LSE |
14:45:11 |
| 139 |
4,106.00 |
LSE |
14:45:14 |
| 1 |
4,104.00 |
LSE |
14:45:23 |
| 106 |
4,104.00 |
LSE |
14:45:23 |
| 2 |
4,103.00 |
LSE |
14:45:36 |
| 30 |
4,103.00 |
LSE |
14:45:36 |
| 93 |
4,103.00 |
LSE |
14:45:36 |
| 107 |
4,105.00 |
LSE |
14:46:04 |
| 215 |
4,105.00 |
LSE |
14:46:13 |
| 80 |
4,103.00 |
LSE |
14:46:41 |
| 474 |
4,104.00 |
LSE |
14:47:10 |
| 98 |
4,103.00 |
LSE |
14:47:30 |
| 157 |
4,108.00 |
LSE |
14:48:43 |
| 576 |
4,108.00 |
LSE |
14:48:43 |
| 63 |
4,107.00 |
LSE |
14:48:50 |
| 80 |
4,106.00 |
LSE |
14:49:21 |
| 338 |
4,107.00 |
LSE |
14:50:27 |
| 185 |
4,105.00 |
LSE |
14:50:49 |
| 171 |
4,105.00 |
LSE |
14:51:01 |
| 160 |
4,105.00 |
LSE |
14:53:03 |
| 20 |
4,105.00 |
LSE |
14:53:03 |
| 646 |
4,105.00 |
LSE |
14:53:05 |
| 300 |
4,102.00 |
LSE |
14:53:07 |
| 71 |
4,102.00 |
LSE |
14:53:07 |
| 700 |
4,101.00 |
LSE |
14:53:40 |
| 81 |
4,101.00 |
LSE |
14:55:13 |
| 128 |
4,099.00 |
LSE |
14:55:25 |
| 82 |
4,096.00 |
LSE |
14:55:46 |
| 155 |
4,096.00 |
LSE |
14:56:39 |
| 338 |
4,094.00 |
LSE |
14:57:04 |
| 190 |
4,093.00 |
LSE |
14:57:07 |
| 67 |
4,091.00 |
LSE |
14:57:18 |
| 68 |
4,093.00 |
LSE |
14:58:06 |
| 690 |
4,093.00 |
LSE |
14:59:13 |
| 98 |
4,093.00 |
LSE |
14:59:47 |
| 268 |
4,092.00 |
LSE |
15:00:02 |
| 142 |
4,090.00 |
LSE |
15:00:06 |
| 72 |
4,089.00 |
LSE |
15:00:19 |
| 89 |
4,087.00 |
LSE |
15:00:27 |
| 89 |
4,084.00 |
LSE |
15:00:34 |
| 89 |
4,083.00 |
LSE |
15:00:42 |
| 179 |
4,085.00 |
LSE |
15:01:07 |
| 89 |
4,085.00 |
LSE |
15:01:35 |
| 223 |
4,085.00 |
LSE |
15:01:41 |
| 79 |
4,086.00 |
LSE |
15:02:06 |
| 135 |
4,086.00 |
LSE |
15:02:06 |
| 89 |
4,085.00 |
LSE |
15:02:24 |
| 125 |
4,084.00 |
LSE |
15:02:32 |
| 37 |
4,083.00 |
LSE |
15:02:33 |
| 44 |
4,083.00 |
LSE |
15:02:33 |
| 80 |
4,084.00 |
LSE |
15:02:45 |
| 80 |
4,085.00 |
LSE |
15:03:11 |
| 179 |
4,084.00 |
LSE |
15:03:13 |
| 205 |
4,084.00 |
LSE |
15:03:51 |
| 367 |
4,085.00 |
LSE |
15:04:26 |
| 5 |
4,086.00 |
LSE |
15:04:59 |
| 202 |
4,086.00 |
LSE |
15:04:59 |
| 175 |
4,087.00 |
LSE |
15:05:05 |
| 292 |
4,090.00 |
LSE |
15:06:29 |
| 377 |
4,090.00 |
LSE |
15:06:29 |
| 80 |
4,089.00 |
LSE |
15:06:50 |
| 302 |
4,089.00 |
LSE |
15:08:08 |
| 33 |
4,089.00 |
LSE |
15:08:09 |
| 741 |
4,092.00 |
LSE |
15:09:06 |
| 209 |
4,092.00 |
LSE |
15:09:36 |
| 170 |
4,091.00 |
LSE |
15:10:01 |
| 474 |
4,094.00 |
LSE |
15:10:40 |
| 17 |
4,094.00 |
LSE |
15:10:40 |
| 71 |
4,093.00 |
LSE |
15:10:42 |
| 81 |
4,093.00 |
LSE |
15:10:51 |
| 80 |
4,093.00 |
LSE |
15:11:07 |
| 277 |
4,093.00 |
LSE |
15:12:25 |
| 55 |
4,095.00 |
LSE |
15:13:48 |
| 800 |
4,095.00 |
LSE |
15:13:53 |
| 243 |
4,095.00 |
LSE |
15:13:53 |
| 284 |
4,098.00 |
LSE |
15:14:10 |
| 226 |
4,098.00 |
LSE |
15:14:47 |
| 31 |
4,100.00 |
LSE |
15:15:12 |
| 254 |
4,100.00 |
LSE |
15:15:12 |
| 578 |
4,100.00 |
LSE |
15:17:15 |
| 511 |
4,100.00 |
LSE |
15:17:15 |
| 880 |
4,105.00 |
LSE |
15:19:13 |
| 77 |
4,105.00 |
LSE |
15:19:23 |
| 57 |
4,105.00 |
LSE |
15:19:23 |
| 26 |
4,106.00 |
LSE |
15:19:37 |
| 84 |
4,106.00 |
LSE |
15:19:37 |
| 23 |
4,106.00 |
LSE |
15:20:02 |
| 55 |
4,106.00 |
LSE |
15:20:02 |
| 173 |
4,104.00 |
LSE |
15:20:20 |
| 180 |
4,103.00 |
LSE |
15:21:08 |
| 337 |
4,101.00 |
LSE |
15:21:16 |
| 471 |
4,103.00 |
LSE |
15:22:28 |
| 125 |
4,109.00 |
LSE |
15:24:38 |
| 10 |
4,109.00 |
LSE |
15:24:38 |
| 426 |
4,109.00 |
LSE |
15:24:38 |
| 209 |
4,109.00 |
LSE |
15:24:38 |
| 110 |
4,109.00 |
LSE |
15:24:38 |
| 79 |
4,108.00 |
LSE |
15:24:58 |
| 100 |
4,108.00 |
LSE |
15:24:58 |
| 126 |
4,108.00 |
LSE |
15:24:58 |
| 143 |
4,107.00 |
LSE |
15:25:22 |
| 21 |
4,107.00 |
LSE |
15:25:22 |
| 281 |
4,107.00 |
LSE |
15:25:59 |
| 222 |
4,106.00 |
LSE |
15:25:59 |
| 305 |
4,108.00 |
LSE |
15:26:49 |
| 1,072 |
4,115.00 |
LSE |
15:29:09 |
| 47 |
4,122.00 |
LSE |
15:30:56 |
| 275 |
4,122.00 |
LSE |
15:30:56 |
| 272 |
4,122.00 |
LSE |
15:30:56 |
| 370 |
4,122.00 |
LSE |
15:30:56 |
| 1,075 |
4,120.00 |
LSE |
15:33:26 |
| 619 |
4,121.00 |
LSE |
15:34:39 |
| 177 |
4,119.00 |
LSE |
15:35:04 |
| 185 |
4,118.00 |
LSE |
15:35:35 |
| 47 |
4,121.00 |
LSE |
15:37:25 |
| 103 |
4,121.00 |
LSE |
15:37:29 |
| 100 |
4,121.00 |
LSE |
15:37:29 |
| 69 |
4,121.00 |
LSE |
15:37:29 |
| 179 |
4,123.00 |
LSE |
15:38:24 |
| 127 |
4,123.00 |
LSE |
15:38:24 |
| 2 |
4,123.00 |
LSE |
15:38:24 |
| 353 |
4,123.00 |
LSE |
15:38:24 |
| 51 |
4,129.00 |
LSE |
15:42:10 |
| 198 |
4,129.00 |
LSE |
15:42:10 |
| 104 |
4,129.00 |
LSE |
15:42:10 |
| 127 |
4,129.00 |
LSE |
15:42:10 |
| 127 |
4,129.00 |
LSE |
15:42:10 |
| 220 |
4,129.00 |
LSE |
15:42:10 |
| 235 |
4,129.00 |
LSE |
15:42:10 |
| 800 |
4,129.00 |
LSE |
15:42:10 |
| 62 |
4,129.00 |
LSE |
15:42:10 |
| 557 |
4,132.00 |
LSE |
15:44:29 |
| 332 |
4,132.00 |
LSE |
15:44:29 |
| 422 |
4,132.00 |
LSE |
15:44:46 |
| 315 |
4,130.00 |
LSE |
15:45:15 |
| 205 |
4,124.00 |
LSE |
15:45:19 |
| 1 |
4,124.00 |
LSE |
15:45:19 |
| 42 |
4,124.00 |
LSE |
15:45:19 |
| 785 |
4,126.00 |
LSE |
15:46:50 |
| 476 |
4,132.00 |
LSE |
15:50:13 |
| 500 |
4,132.00 |
LSE |
15:50:13 |
| 1 |
4,132.00 |
LSE |
15:50:13 |
| 200 |
4,132.00 |
LSE |
15:50:13 |
| 179 |
4,132.00 |
LSE |
15:50:13 |
| 200 |
4,132.00 |
LSE |
15:50:13 |
| 69 |
4,132.00 |
LSE |
15:50:13 |
| 2 |
4,132.00 |
LSE |
15:50:19 |
| 14 |
4,132.00 |
LSE |
15:50:19 |
| 39 |
4,129.00 |
LSE |
15:50:20 |
| 92 |
4,129.00 |
LSE |
15:50:30 |
| 6 |
4,129.00 |
LSE |
15:50:30 |
| 62 |
4,134.00 |
LSE |
15:52:21 |
| 100 |
4,134.00 |
LSE |
15:52:21 |
| 100 |
4,134.00 |
LSE |
15:52:21 |
| 450 |
4,134.00 |
LSE |
15:52:21 |
| 133 |
4,134.00 |
LSE |
15:52:21 |
| 129 |
4,133.00 |
LSE |
15:52:55 |
| 233 |
4,132.00 |
LSE |
15:52:58 |
| 49 |
4,132.00 |
LSE |
15:53:38 |
| 338 |
4,132.00 |
LSE |
15:54:21 |
| 57 |
4,134.00 |
LSE |
15:57:36 |
| 85 |
4,134.00 |
LSE |
15:57:37 |
| 25 |
4,134.00 |
LSE |
15:57:41 |
| 28 |
4,134.00 |
LSE |
15:58:06 |
| 294 |
4,134.00 |
LSE |
15:58:20 |
| 29 |
4,137.00 |
LSE |
15:59:29 |
| 122 |
4,137.00 |
LSE |
15:59:29 |
| 306 |
4,137.00 |
LSE |
15:59:29 |
| 382 |
4,136.00 |
LSE |
15:59:29 |
| 500 |
4,136.00 |
LSE |
16:00:00 |
| 500 |
4,136.00 |
LSE |
16:00:00 |
| 500 |
4,136.00 |
LSE |
16:00:00 |
| 500 |
4,136.00 |
LSE |
16:00:00 |
| 73 |
4,136.00 |
LSE |
16:00:00 |
| 656 |
4,135.00 |
LSE |
16:00:25 |
| 34 |
4,134.00 |
LSE |
16:00:54 |
| 35 |
4,134.00 |
LSE |
16:00:54 |
| 230 |
4,134.00 |
LSE |
16:00:54 |
| 321 |
4,134.00 |
LSE |
16:00:55 |
| 81 |
4,134.00 |
LSE |
16:01:17 |
| 183 |
4,132.00 |
LSE |
16:01:35 |
| 94 |
4,131.00 |
LSE |
16:01:40 |
| 113 |
4,131.00 |
LSE |
16:01:40 |
| 173 |
4,132.00 |
LSE |
16:01:52 |
| 80 |
4,129.00 |
LSE |
16:02:03 |
| 218 |
4,128.00 |
LSE |
16:02:18 |
| 1,513 |
4,140.00 |
LSE |
16:04:34 |
| 771 |
4,139.00 |
LSE |
16:05:19 |
| 109 |
4,139.00 |
LSE |
16:05:28 |
| 54 |
4,139.00 |
LSE |
16:05:28 |
| 473 |
4,139.00 |
LSE |
16:05:28 |
| 174 |
4,139.00 |
LSE |
16:06:23 |
| 28 |
4,138.00 |
LSE |
16:06:43 |
| 341 |
4,138.00 |
LSE |
16:06:43 |
| 206 |
4,138.00 |
LSE |
16:06:59 |
| 123 |
4,138.00 |
LSE |
16:07:07 |
| 236 |
4,137.00 |
LSE |
16:07:55 |
| 523 |
4,139.00 |
LSE |
16:08:01 |
| 264 |
4,137.00 |
LSE |
16:08:59 |
| 115 |
4,135.00 |
LSE |
16:09:23 |
| 171 |
4,135.00 |
LSE |
16:09:44 |
| 2 |
4,135.00 |
LSE |
16:09:45 |
| 238 |
4,135.00 |
LSE |
16:09:45 |
| 275 |
4,132.00 |
LSE |
16:11:09 |
| 296 |
4,131.00 |
LSE |
16:11:52 |
| 596 |
4,131.00 |
LSE |
16:11:52 |
| 76 |
4,129.00 |
LSE |
16:12:11 |
| 16 |
4,129.00 |
LSE |
16:12:11 |
| 469 |
4,128.00 |
LSE |
16:12:20 |
| 240 |
4,127.00 |
LSE |
16:13:17 |
| 179 |
4,126.00 |
LSE |
16:14:12 |
| 4 |
4,126.00 |
LSE |
16:14:12 |
| 344 |
4,126.00 |
LSE |
16:14:12 |
| 667 |
4,125.00 |
LSE |
16:14:37 |
| 79 |
4,124.00 |
LSE |
16:16:35 |
| 426 |
4,124.00 |
LSE |
16:16:35 |
| 237 |
4,124.00 |
LSE |
16:16:35 |
| 573 |
4,122.00 |
LSE |
16:17:15 |
| 19 |
4,120.00 |
LSE |
16:17:16 |
| 112 |
4,122.00 |
LSE |
16:17:53 |
| 345 |
4,122.00 |
LSE |
16:17:53 |
| 592 |
4,125.00 |
LSE |
16:18:41 |
| 360 |
4,124.00 |
LSE |
16:20:03 |
| 396 |
4,124.00 |
LSE |
16:20:06 |
| 353 |
4,124.00 |
LSE |
16:20:06 |
| 802 |
4,123.00 |
LSE |
16:20:42 |
| 127 |
4,122.00 |
LSE |
16:20:48 |
| 100 |
4,124.00 |
LSE |
16:21:49 |
| 100 |
4,124.00 |
LSE |
16:21:49 |
| 267 |
4,124.00 |
LSE |
16:21:49 |
| 67 |
4,124.00 |
LSE |
16:21:49 |
| 153 |
4,124.00 |
LSE |
16:22:57 |
| 813 |
4,124.00 |
LSE |
16:22:57 |
| 280 |
4,124.00 |
LSE |
16:22:58 |
| 170 |
4,124.00 |
LSE |
16:22:58 |
| 124 |
4,123.00 |
LSE |
16:23:55 |
| 210 |
4,123.00 |
LSE |
16:23:55 |
| 30 |
4,123.00 |
LSE |
16:23:55 |
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.