3 September 2025
Domino's Pizza Group PLC
("DPG" or the "Company" or the "Group")
Transaction in Own Shares and Total Voting Rights
The Company announces that in accordance with Company's share buyback programme (the "Programme") announced on 1 September 2025, it has purchased for cancellation through Panmure Liberum Limited, the following ordinary shares of 25/48p each ("Ordinary Shares"):
| Date of purchase: |
2 September 2025 |
| Aggregate number of Ordinary Shares purchased: |
1,079,523 |
| Lowest price paid per share (p): |
206.00p |
| Highest price paid per share (p): |
213.00p |
| Average price paid per share (p): |
208.59p |
Following cancellation of the above Ordinary Shares, the Company will have 393,173,519 Ordinary Shares in issue. No Ordinary Shares are held in treasury.
This number represents the total voting rights in the Company and may be used by shareholders as the denominator for the calculations by which they can determine if they are required to notify their interest in, or a change to their interest in the Company under the Financial Conduct Authority's Disclosure Guidance and Transparency Rules.
Contacts:
Adrian Bushnell, Company Secretary 01908 580000
Transaction details
Issuer name: Domino's Pizza Group PLC
LEI: 213800Q6ZKHAOV48JL75
ISIN: GB00BYN59130
Classification: 2.4. Acquisition or disposal of the issuer's own shares
Intermediary name: Panmure Liberum Limited
Intermediary Code: PMURGB3L
Timezone: BST
Currency: GBp
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by Panmure Liberum Limited on behalf of DPG as part of the Programme is detailed below:
Aggregate Information:
| Venue |
Daily weighted average price of shares acquired (GBp) |
Daily total volume (in number of shares) |
| XLON |
208.81 |
530,000 |
| BATE |
208.24 |
283,232 |
| CHIX |
208.26 |
186,001 |
| TRQX |
208.11 |
42,290 |
| AQXD |
210.20 |
4,385 |
| CHID |
210.20 |
5,872 |
| BATD |
210.20 |
4,385 |
| TRQM |
210.20 |
2,361 |
| BATP |
210.20 |
4,385 |
| AQXA |
210.20 |
16,612 |
Individual Transactions:
| Transaction Time |
Volume |
Price |
Venue |
| 08:10:27 |
1036 |
213 |
BATE |
| 08:10:27 |
668 |
213 |
CHIX |
| 08:10:27 |
645 |
213 |
TRQX |
| 08:10:27 |
24 |
213 |
XLON |
| 08:10:27 |
843 |
213 |
XLON |
| 08:11:45 |
1043 |
212.8 |
BATE |
| 08:11:45 |
1067 |
212.6 |
CHIX |
| 08:11:45 |
451 |
212.8 |
TRQX |
| 08:11:45 |
768 |
213 |
XLON |
| 08:11:45 |
250 |
213 |
XLON |
| 08:11:45 |
160 |
213 |
XLON |
| 08:11:45 |
451 |
213 |
XLON |
| 08:11:45 |
191 |
213 |
XLON |
| 08:11:45 |
569 |
212.6 |
XLON |
| 08:11:45 |
825 |
212.8 |
XLON |
| 08:12:13 |
727 |
212.8 |
CHIX |
| 08:14:20 |
843 |
213 |
BATE |
| 08:14:20 |
1175 |
213 |
BATE |
| 08:14:20 |
71 |
213 |
XLON |
| 08:14:22 |
714 |
213 |
XLON |
| 08:14:33 |
414 |
213 |
XLON |
| 08:14:54 |
709 |
212.8 |
XLON |
| 08:14:54 |
10 |
212.8 |
XLON |
| 08:17:00 |
813 |
213 |
CHIX |
| 08:17:00 |
813 |
213 |
XLON |
| 08:19:00 |
1073 |
213 |
XLON |
| 08:20:00 |
973 |
212.6 |
BATE |
| 08:20:00 |
1341 |
212.8 |
BATE |
| 08:20:00 |
866 |
212.8 |
CHIX |
| 08:20:00 |
711 |
212.8 |
TRQX |
| 08:20:00 |
869 |
212.6 |
XLON |
| 08:20:00 |
1239 |
212.8 |
XLON |
| 08:20:32 |
10 |
212.4 |
BATE |
| 08:21:26 |
1234 |
212.4 |
BATE |
| 08:21:26 |
1019 |
212.4 |
CHIX |
| 08:21:26 |
949 |
212.4 |
TRQX |
| 08:21:26 |
760 |
212.4 |
XLON |
| 08:22:00 |
305 |
212.4 |
CHIX |
| 08:22:06 |
443 |
212.4 |
CHIX |
| 08:22:09 |
72 |
212.4 |
CHIX |
| 08:22:50 |
660 |
212.4 |
CHIX |
| 08:23:34 |
192 |
212.4 |
XLON |
| 08:23:34 |
674 |
212.4 |
XLON |
| 08:23:34 |
94 |
212.4 |
XLON |
| 08:23:34 |
79 |
212.4 |
XLON |
| 08:23:34 |
68 |
212.4 |
XLON |
| 08:25:06 |
538 |
212.2 |
XLON |
| 08:26:04 |
1045 |
212.2 |
BATE |
| 08:26:04 |
925 |
212.4 |
CHIX |
| 08:26:04 |
231 |
212.4 |
CHIX |
| 08:26:04 |
665 |
212.2 |
CHIX |
| 08:26:04 |
934 |
212.2 |
XLON |
| 08:26:25 |
865 |
212.2 |
BATE |
| 08:26:25 |
934 |
212.2 |
XLON |
| 08:31:46 |
300 |
212.2 |
XLON |
| 08:33:10 |
1053 |
212.2 |
BATE |
| 08:33:10 |
1021 |
212.4 |
CHIX |
| 08:33:10 |
36 |
212.4 |
CHIX |
| 08:33:10 |
436 |
212.2 |
CHIX |
| 08:33:10 |
963 |
212.4 |
CHIX |
| 08:33:10 |
328 |
212.2 |
CHIX |
| 08:33:10 |
190 |
212.2 |
CHIX |
| 08:33:10 |
666 |
212.2 |
CHIX |
| 08:33:10 |
767 |
212.2 |
TRQX |
| 08:33:10 |
952 |
212.2 |
XLON |
| 08:33:21 |
192 |
212.2 |
BATE |
| 08:33:21 |
250 |
212.2 |
BATE |
| 08:33:21 |
505 |
212.2 |
XLON |
| 08:33:21 |
633 |
212.2 |
XLON |
| 08:33:23 |
839 |
212.2 |
BATE |
| 08:33:23 |
834 |
212.2 |
XLON |
| 08:33:25 |
563 |
212.2 |
BATE |
| 08:33:25 |
354 |
212.2 |
XLON |
| 08:33:25 |
234 |
212.2 |
XLON |
| 08:35:00 |
498 |
212.4 |
CHIX |
| 08:35:12 |
1285 |
212.2 |
BATE |
| 08:35:12 |
1050 |
212 |
BATE |
| 08:35:12 |
956 |
212 |
CHIX |
| 08:35:12 |
547 |
212.2 |
XLON |
| 08:35:12 |
414 |
212.2 |
XLON |
| 08:35:12 |
1188 |
212 |
XLON |
| 08:35:12 |
964 |
212 |
XLON |
| 08:35:15 |
507 |
212.2 |
BATE |
| 08:35:15 |
1263 |
212.2 |
BATE |
| 08:35:15 |
359 |
212.2 |
XLON |
| 08:35:15 |
141 |
212.2 |
XLON |
| 08:35:15 |
586 |
212.2 |
XLON |
| 08:35:17 |
889 |
212.2 |
BATE |
| 08:35:17 |
901 |
212.2 |
XLON |
| 08:35:21 |
200 |
212.2 |
XLON |
| 08:35:21 |
129 |
212.2 |
XLON |
| 08:35:21 |
125 |
212.2 |
XLON |
| 08:35:33 |
2175 |
212.2 |
BATE |
| 08:35:33 |
170 |
212.2 |
BATE |
| 08:35:33 |
2 |
212.2 |
BATE |
| 08:35:33 |
151 |
212.2 |
BATE |
| 08:35:33 |
722 |
212 |
CHIX |
| 08:35:33 |
1327 |
212.2 |
XLON |
| 08:35:33 |
531 |
212.2 |
XLON |
| 08:35:33 |
367 |
212.2 |
XLON |
| 08:35:33 |
298 |
212.2 |
XLON |
| 08:35:46 |
46 |
212.2 |
BATE |
| 08:36:32 |
241 |
212 |
XLON |
| 08:36:35 |
1529 |
212 |
BATE |
| 08:36:35 |
1053 |
212 |
XLON |
| 08:36:49 |
536 |
211.6 |
BATE |
| 08:36:49 |
768 |
211.8 |
BATE |
| 08:36:49 |
1153 |
211.6 |
XLON |
| 08:36:49 |
1642 |
211.8 |
XLON |
| 08:37:00 |
415 |
211.2 |
XLON |
| 08:37:00 |
919 |
211.2 |
XLON |
| 08:37:54 |
465 |
210.8 |
CHIX |
| 08:42:09 |
1243 |
210.8 |
BATE |
| 08:42:09 |
735 |
210.8 |
CHIX |
| 08:42:09 |
516 |
210.8 |
TRQX |
| 08:42:09 |
1080 |
210.8 |
XLON |
| 08:42:10 |
113 |
210.8 |
XLON |
| 08:42:10 |
1800 |
210.8 |
XLON |
| 08:42:13 |
468 |
210.8 |
BATE |
| 08:46:25 |
1132 |
210.6 |
BATE |
| 08:46:25 |
877 |
210.6 |
CHIX |
| 08:46:25 |
846 |
210.8 |
XLON |
| 08:46:25 |
951 |
210.8 |
XLON |
| 08:46:25 |
404 |
210.8 |
XLON |
| 08:46:25 |
443 |
210.8 |
XLON |
| 08:46:25 |
1074 |
210.6 |
XLON |
| 08:46:31 |
953 |
210.6 |
BATE |
| 08:46:31 |
714 |
210.6 |
CHIX |
| 08:46:31 |
609 |
210.8 |
XLON |
| 08:46:31 |
435 |
210.8 |
XLON |
| 08:46:31 |
933 |
210.8 |
XLON |
| 08:46:31 |
443 |
210.8 |
XLON |
| 08:51:21 |
500 |
210.4 |
BATE |
| 08:51:21 |
664 |
210.4 |
BATE |
| 08:51:21 |
754 |
210.4 |
CHIX |
| 08:51:21 |
529 |
210.4 |
TRQX |
| 08:51:21 |
1092 |
210.4 |
XLON |
| 08:57:11 |
566 |
210.2 |
BATE |
| 08:59:04 |
1045 |
210.2 |
BATE |
| 08:59:04 |
1045 |
210.2 |
BATE |
| 08:59:04 |
193 |
210.4 |
CHIX |
| 08:59:04 |
347 |
210.4 |
CHIX |
| 08:59:04 |
672 |
210.2 |
CHIX |
| 08:59:04 |
512 |
210.2 |
TRQX |
| 08:59:04 |
318 |
210.4 |
XLON |
| 08:59:04 |
800 |
210.4 |
XLON |
| 08:59:04 |
1098 |
210.2 |
XLON |
| 08:59:36 |
572 |
210 |
BATE |
| 09:01:03 |
835 |
210.2 |
CHIX |
| 09:01:03 |
1221 |
210.2 |
XLON |
| 09:03:43 |
2518 |
210.4 |
BATE |
| 09:03:43 |
461 |
210.4 |
CHIX |
| 09:03:53 |
645 |
210.2 |
BATE |
| 09:03:53 |
666 |
210.2 |
CHIX |
| 09:03:53 |
1226 |
210.2 |
XLON |
| 09:03:55 |
1150 |
210.2 |
XLON |
| 09:04:52 |
4385 |
210.2 |
AQXD |
| 09:04:52 |
4385 |
210.2 |
BATD |
| 09:04:52 |
3126 |
210.2 |
BATP |
| 09:04:52 |
1259 |
210.2 |
BATP |
| 09:04:52 |
4385 |
210.2 |
CHID |
| 09:05:50 |
1631 |
210.2 |
AQXA |
| 09:05:50 |
3913 |
210.2 |
AQXA |
| 09:05:50 |
8707 |
210.2 |
AQXA |
| 09:05:50 |
2361 |
210.2 |
AQXA |
| 09:05:50 |
644 |
210.2 |
BATE |
| 09:05:50 |
1487 |
210.2 |
CHID |
| 09:05:50 |
952 |
210.2 |
CHIX |
| 09:05:50 |
900 |
210.2 |
TRQM |
| 09:05:50 |
1461 |
210.2 |
TRQM |
| 09:05:50 |
1223 |
210.2 |
XLON |
| 09:06:36 |
868 |
210 |
BATE |
| 09:06:36 |
889 |
210 |
CHIX |
| 09:06:36 |
494 |
210 |
TRQX |
| 09:06:36 |
91 |
210.2 |
XLON |
| 09:06:36 |
767 |
210.2 |
XLON |
| 09:06:36 |
571 |
210.2 |
XLON |
| 09:06:36 |
1452 |
210.2 |
XLON |
| 09:06:36 |
5548 |
210.2 |
XLON |
| 09:06:36 |
1225 |
210 |
XLON |
| 09:06:37 |
325 |
210.2 |
XLON |
| 09:06:37 |
153 |
210.2 |
XLON |
| 09:06:37 |
108 |
210.2 |
XLON |
| 09:06:43 |
2331 |
210.2 |
XLON |
| 09:06:43 |
370 |
210.2 |
XLON |
| 09:07:44 |
1444 |
209.8 |
XLON |
| 09:07:46 |
1014 |
209.6 |
XLON |
| 09:13:00 |
147 |
210 |
BATE |
| 09:13:00 |
440 |
210 |
BATE |
| 09:13:00 |
424 |
210 |
BATE |
| 09:13:00 |
419 |
209.8 |
BATE |
| 09:13:00 |
411 |
209.8 |
BATE |
| 09:15:10 |
1015 |
210 |
XLON |
| 09:15:10 |
3002 |
210 |
XLON |
| 09:15:10 |
119 |
210 |
XLON |
| 09:15:35 |
783 |
209.8 |
CHIX |
| 09:16:00 |
2052 |
210 |
BATE |
| 09:16:00 |
396 |
210 |
XLON |
| 09:16:00 |
697 |
210 |
XLON |
| 09:16:00 |
134 |
210 |
XLON |
| 09:16:00 |
71 |
210 |
XLON |
| 09:16:00 |
93 |
210 |
XLON |
| 09:16:48 |
1120 |
210 |
CHIX |
| 09:17:00 |
1153 |
210 |
XLON |
| 09:26:18 |
75000 |
210.4 |
XLON |
| 09:26:54 |
792 |
210.2 |
CHIX |
| 09:26:54 |
781 |
210.2 |
CHIX |
| 09:26:55 |
730 |
210.2 |
CHIX |
| 09:26:55 |
606 |
210.2 |
CHIX |
| 09:26:59 |
786 |
210 |
TRQX |
| 09:27:00 |
198 |
210 |
CHIX |
| 09:27:00 |
632 |
210 |
CHIX |
| 09:27:00 |
335 |
210 |
CHIX |
| 09:27:00 |
454 |
210 |
CHIX |
| 09:27:00 |
641 |
210 |
TRQX |
| 09:29:13 |
278 |
210 |
XLON |
| 09:29:13 |
650 |
210 |
XLON |
| 09:29:13 |
72 |
210 |
XLON |
| 09:29:13 |
60 |
210 |
XLON |
| 09:29:13 |
169 |
210 |
XLON |
| 09:29:13 |
474 |
210 |
XLON |
| 09:29:13 |
326 |
210 |
XLON |
| 09:29:20 |
1463 |
210 |
BATE |
| 09:29:20 |
63 |
210 |
BATE |
| 10:29:13 |
1088 |
209.4 |
BATE |
| 10:29:13 |
877 |
209.6 |
BATE |
| 10:29:13 |
673 |
209.6 |
BATE |
| 10:29:13 |
1113 |
209.8 |
BATE |
| 10:29:13 |
899 |
209.6 |
CHIX |
| 10:29:13 |
1280 |
209.8 |
CHIX |
| 10:29:13 |
903 |
209.8 |
TRQX |
| 10:29:13 |
518 |
209.2 |
XLON |
| 10:29:13 |
861 |
209.4 |
XLON |
| 10:29:13 |
1091 |
209.6 |
XLON |
| 10:29:13 |
873 |
209.6 |
XLON |
| 10:29:13 |
1246 |
209.8 |
XLON |
| 10:30:39 |
494 |
209.2 |
BATE |
| 10:30:39 |
91 |
209.2 |
BATE |
| 10:30:43 |
403 |
209.2 |
BATE |
| 10:30:43 |
361 |
209.2 |
CHIX |
| 10:30:43 |
425 |
209.2 |
XLON |
| 10:30:43 |
400 |
209.2 |
XLON |
| 10:30:44 |
269 |
209.2 |
XLON |
| 10:30:59 |
471 |
209.2 |
CHIX |
| 10:36:52 |
75000 |
209 |
XLON |
| 10:37:08 |
2170 |
208.8 |
BATE |
| 10:37:08 |
1366 |
208.8 |
CHIX |
| 10:37:08 |
840 |
208.8 |
TRQX |
| 11:01:33 |
923 |
207.8 |
CHIX |
| 11:06:49 |
1961 |
207.8 |
BATE |
| 11:06:49 |
860 |
207.8 |
CHIX |
| 11:06:49 |
652 |
207.8 |
TRQX |
| 11:06:49 |
1158 |
207.8 |
XLON |
| 11:06:49 |
957 |
207.8 |
XLON |
| 11:06:52 |
1091 |
207.8 |
BATE |
| 11:06:52 |
616 |
207.8 |
CHIX |
| 11:06:52 |
454 |
207.8 |
TRQX |
| 11:06:52 |
1468 |
207.8 |
XLON |
| 11:06:56 |
1017 |
207.6 |
XLON |
| 11:07:18 |
592 |
207.8 |
CHIX |
| 11:07:24 |
269 |
207.8 |
XLON |
| 11:07:24 |
184 |
207.8 |
XLON |
| 11:13:58 |
411 |
207.8 |
CHIX |
| 11:13:58 |
95 |
207.8 |
CHIX |
| 11:14:05 |
532 |
207.8 |
CHIX |
| 11:14:05 |
20 |
207.8 |
CHIX |
| 11:14:05 |
60 |
207.8 |
CHIX |
| 11:14:13 |
765 |
207.8 |
CHIX |
| 11:14:13 |
790 |
207.8 |
CHIX |
| 11:14:13 |
190 |
207.8 |
CHIX |
| 11:14:13 |
632 |
207.8 |
CHIX |
| 11:14:43 |
498 |
207.8 |
XLON |
| 11:14:43 |
144 |
207.8 |
XLON |
| 11:16:02 |
366 |
207.8 |
XLON |
| 11:16:02 |
512 |
207.8 |
XLON |
| 11:16:02 |
268 |
207.8 |
XLON |
| 11:16:02 |
103 |
207.8 |
XLON |
| 11:16:02 |
20 |
207.8 |
XLON |
| 11:28:56 |
47 |
207 |
CHIX |
| 11:29:00 |
1251 |
207 |
CHIX |
| 11:29:00 |
2484 |
207 |
XLON |
| 11:37:57 |
16 |
207.2 |
CHIX |
| 11:44:59 |
1128 |
206.8 |
BATE |
| 11:44:59 |
714 |
206.8 |
BATE |
| 11:44:59 |
1429 |
206.8 |
CHIX |
| 11:44:59 |
981 |
206.8 |
TRQX |
| 11:44:59 |
2205 |
206.8 |
XLON |
| 11:45:01 |
697 |
206.8 |
BATE |
| 11:46:01 |
640 |
206.8 |
XLON |
| 11:55:36 |
47 |
206.8 |
BATE |
| 11:55:36 |
47 |
206.8 |
CHIX |
| 11:55:36 |
47 |
206.8 |
TRQX |
| 12:02:54 |
75000 |
207.2 |
XLON |
| 12:18:26 |
457 |
206.8 |
CHIX |
| 12:18:26 |
171 |
206.8 |
CHIX |
| 12:18:26 |
1986 |
206.8 |
XLON |
| 12:28:29 |
50000 |
208 |
XLON |
| 12:40:01 |
150000 |
208 |
XLON |
| 13:27:26 |
213 |
208.4 |
XLON |
| 13:27:37 |
47 |
208.4 |
TRQX |
| 13:27:37 |
213 |
208.4 |
XLON |
| 13:28:34 |
2583 |
208.4 |
BATE |
| 13:28:34 |
2218 |
208.4 |
BATE |
| 13:28:34 |
1657 |
208.4 |
CHIX |
| 13:28:34 |
1338 |
208.4 |
CHIX |
| 13:28:34 |
764 |
208.4 |
TRQX |
| 13:28:34 |
7 |
208.4 |
TRQX |
| 13:28:34 |
501 |
208.4 |
TRQX |
| 13:28:34 |
702 |
208.4 |
XLON |
| 13:33:03 |
47 |
208.4 |
TRQX |
| 13:34:52 |
2316 |
208.4 |
BATE |
| 13:34:52 |
1400 |
208.4 |
CHIX |
| 13:34:52 |
636 |
208.4 |
TRQX |
| 13:34:54 |
695 |
208.4 |
BATE |
| 13:34:54 |
1003 |
208.4 |
BATE |
| 13:34:54 |
226 |
208.4 |
CHIX |
| 13:34:54 |
742 |
208.4 |
CHIX |
| 13:35:27 |
652 |
208.4 |
BATE |
| 13:43:01 |
713 |
208.4 |
BATE |
| 13:48:26 |
2433 |
208.4 |
BATE |
| 13:48:26 |
1013 |
208.4 |
CHIX |
| 13:48:26 |
921 |
208.4 |
CHIX |
| 13:48:26 |
758 |
208.4 |
TRQX |
| 13:48:26 |
676 |
208.4 |
XLON |
| 13:53:58 |
2592 |
208.4 |
BATE |
| 13:53:58 |
1954 |
208.4 |
CHIX |
| 13:53:58 |
643 |
208.4 |
TRQX |
| 13:59:44 |
4000 |
208.4 |
BATE |
| 13:59:44 |
4000 |
208.4 |
BATE |
| 13:59:44 |
2592 |
208.4 |
BATE |
| 13:59:44 |
793 |
208.4 |
CHIX |
| 13:59:44 |
2015 |
208.4 |
CHIX |
| 13:59:44 |
632 |
208.4 |
TRQX |
| 13:59:46 |
343 |
208.4 |
BATE |
| 13:59:47 |
1318 |
208.4 |
CHIX |
| 14:01:24 |
569 |
208.4 |
BATE |
| 14:01:24 |
2530 |
208.4 |
BATE |
| 14:01:24 |
1874 |
208.4 |
CHIX |
| 14:01:24 |
547 |
208.4 |
TRQX |
| 14:02:58 |
2283 |
208.4 |
CHIX |
| 14:02:58 |
807 |
208.2 |
CHIX |
| 14:13:10 |
2592 |
208.4 |
BATE |
| 14:13:10 |
1848 |
208.4 |
CHIX |
| 14:13:10 |
59 |
208.4 |
CHIX |
| 14:13:10 |
732 |
208.4 |
TRQX |
| 14:13:10 |
994 |
208.4 |
XLON |
| 14:13:22 |
559 |
208.4 |
TRQX |
| 14:15:21 |
923 |
208.2 |
CHIX |
| 14:17:15 |
1360 |
208.2 |
CHIX |
| 14:18:57 |
1171 |
208.4 |
BATE |
| 14:21:01 |
1645 |
208.2 |
BATE |
| 14:21:01 |
947 |
208.2 |
BATE |
| 14:21:01 |
1959 |
208.2 |
CHIX |
| 14:21:01 |
903 |
208.2 |
TRQX |
| 14:21:06 |
240 |
208 |
BATE |
| 14:21:18 |
1437 |
208.2 |
BATE |
| 14:21:18 |
243 |
208.2 |
BATE |
| 14:21:18 |
1286 |
208.2 |
BATE |
| 14:21:18 |
1294 |
208.2 |
BATE |
| 14:21:18 |
1261 |
208.2 |
BATE |
| 14:21:18 |
1269 |
208.2 |
BATE |
| 14:21:18 |
1027 |
208.2 |
BATE |
| 14:21:18 |
134 |
208.2 |
BATE |
| 14:21:18 |
774 |
208.2 |
CHIX |
| 14:21:18 |
1129 |
208.2 |
CHIX |
| 14:21:19 |
542 |
208.2 |
BATE |
| 14:22:00 |
245 |
208.2 |
BATE |
| 14:22:00 |
390 |
208.2 |
BATE |
| 14:22:27 |
233 |
208.2 |
CHIX |
| 14:22:27 |
273 |
208.2 |
CHIX |
| 14:22:42 |
608 |
208.2 |
BATE |
| 14:23:01 |
156 |
208.2 |
BATE |
| 14:23:24 |
434 |
208.2 |
BATE |
| 14:23:30 |
604 |
208.2 |
CHIX |
| 14:24:06 |
761 |
208.2 |
BATE |
| 14:24:48 |
661 |
208.2 |
BATE |
| 14:25:30 |
702 |
208.2 |
BATE |
| 14:25:37 |
739 |
208 |
CHIX |
| 14:26:55 |
461 |
208.2 |
BATE |
| 14:26:55 |
469 |
208.2 |
CHIX |
| 14:32:00 |
2592 |
208.2 |
BATE |
| 14:32:00 |
2035 |
208.2 |
CHIX |
| 14:32:00 |
1038 |
208.2 |
TRQX |
| 14:32:00 |
1033 |
208.2 |
XLON |
| 14:32:54 |
4869 |
208.2 |
BATE |
| 14:32:54 |
117 |
208.2 |
BATE |
| 14:32:54 |
114 |
208.2 |
BATE |
| 14:32:54 |
727 |
208.2 |
BATE |
| 14:32:54 |
1136 |
207.8 |
BATE |
| 14:32:54 |
1614 |
208 |
BATE |
| 14:32:54 |
978 |
208 |
BATE |
| 14:32:54 |
945 |
208.2 |
CHIX |
| 14:32:54 |
395 |
208.2 |
CHIX |
| 14:32:54 |
213 |
208.2 |
CHIX |
| 14:32:54 |
244 |
208.2 |
CHIX |
| 14:32:54 |
661 |
208.2 |
CHIX |
| 14:32:54 |
347 |
208.2 |
CHIX |
| 14:32:54 |
646 |
208 |
CHIX |
| 14:32:54 |
553 |
207.8 |
CHIX |
| 14:32:54 |
343 |
207.8 |
CHIX |
| 14:32:54 |
2043 |
208 |
CHIX |
| 14:32:54 |
918 |
208 |
TRQX |
| 14:39:14 |
497 |
208.8 |
BATE |
| 14:39:15 |
199 |
208.8 |
BATE |
| 14:39:15 |
730 |
208.8 |
BATE |
| 14:39:15 |
157 |
208.8 |
BATE |
| 14:39:16 |
1130 |
208.8 |
BATE |
| 14:39:16 |
1691 |
208.8 |
BATE |
| 14:39:16 |
554 |
208.8 |
BATE |
| 14:39:16 |
568 |
208.8 |
BATE |
| 14:39:16 |
580 |
208.8 |
BATE |
| 14:39:16 |
488 |
208.8 |
BATE |
| 14:40:01 |
505 |
208.8 |
BATE |
| 14:40:24 |
457 |
208.8 |
BATE |
| 14:40:24 |
5752 |
208.8 |
CHIX |
| 14:40:33 |
452 |
208.8 |
BATE |
| 14:40:54 |
451 |
208.8 |
BATE |
| 14:41:20 |
453 |
208.8 |
BATE |
| 14:41:53 |
448 |
208.8 |
BATE |
| 14:42:08 |
446 |
208.8 |
BATE |
| 14:42:18 |
448 |
208.8 |
BATE |
| 14:42:53 |
445 |
208.8 |
BATE |
| 14:43:00 |
422 |
208.8 |
BATE |
| 14:43:21 |
464 |
209 |
BATE |
| 14:43:27 |
474 |
209 |
CHIX |
| 14:43:42 |
451 |
209 |
BATE |
| 14:44:00 |
762 |
208.8 |
XLON |
| 14:44:03 |
443 |
209 |
BATE |
| 14:44:09 |
616 |
209 |
CHIX |
| 14:44:24 |
443 |
209 |
BATE |
| 14:44:51 |
573 |
209 |
CHIX |
| 14:45:05 |
447 |
209 |
TRQX |
| 14:46:00 |
7500 |
208.8 |
XLON |
| 14:46:39 |
5001 |
208.8 |
BATE |
| 14:46:39 |
3646 |
208.8 |
CHIX |
| 14:46:39 |
1203 |
208.8 |
TRQX |
| 14:47:10 |
2194 |
208.6 |
BATE |
| 14:47:10 |
1600 |
208.6 |
CHIX |
| 14:47:10 |
843 |
208.6 |
TRQX |
| 14:47:34 |
1614 |
208.4 |
BATE |
| 14:47:34 |
760 |
208.4 |
CHIX |
| 14:54:04 |
487 |
208.6 |
CHIX |
| 14:54:40 |
616 |
208.6 |
CHIX |
| 14:55:16 |
352 |
208.6 |
CHIX |
| 14:55:16 |
250 |
208.6 |
CHIX |
| 14:55:52 |
130 |
208.6 |
CHIX |
| 14:55:52 |
456 |
208.6 |
CHIX |
| 14:56:28 |
331 |
208.6 |
CHIX |
| 14:56:28 |
267 |
208.6 |
CHIX |
| 14:59:25 |
284 |
208.6 |
BATE |
| 15:00:08 |
484 |
208.8 |
BATE |
| 15:00:08 |
456 |
208.8 |
CHIX |
| 15:02:46 |
8953 |
208.6 |
BATE |
| 15:02:46 |
2918 |
208.6 |
CHIX |
| 15:04:05 |
3929 |
208.4 |
BATE |
| 15:04:05 |
1279 |
208.4 |
CHIX |
| 15:13:51 |
1470 |
208.2 |
BATE |
| 15:13:51 |
147 |
208.2 |
BATE |
| 15:13:51 |
755 |
208.2 |
CHIX |
| 15:13:52 |
753 |
208 |
BATE |
| 15:16:30 |
47 |
207.8 |
BATE |
| 15:16:30 |
47 |
207.8 |
TRQX |
| 15:16:55 |
94 |
207.8 |
BATE |
| 15:16:55 |
94 |
207.8 |
TRQX |
| 15:18:42 |
94 |
207.8 |
BATE |
| 15:18:42 |
94 |
207.8 |
TRQX |
| 15:18:45 |
68 |
208 |
BATE |
| 15:19:55 |
36 |
207.8 |
BATE |
| 15:19:57 |
94 |
207.8 |
BATE |
| 15:19:57 |
94 |
207.8 |
TRQX |
| 15:20:03 |
2462 |
207.8 |
BATE |
| 15:20:03 |
443 |
208 |
CHIX |
| 15:20:03 |
129 |
208 |
CHIX |
| 15:20:03 |
1088 |
208 |
CHIX |
| 15:20:03 |
340 |
208 |
CHIX |
| 15:20:03 |
343 |
208 |
CHIX |
| 15:20:03 |
2453 |
207.8 |
CHIX |
| 15:20:03 |
979 |
207.8 |
TRQX |
| 15:20:07 |
446 |
208 |
BATE |
| 15:20:07 |
442 |
208 |
CHIX |
| 15:20:08 |
456 |
208 |
BATE |
| 15:20:08 |
481 |
208 |
CHIX |
| 15:20:08 |
443 |
208 |
CHIX |
| 15:20:08 |
445 |
208 |
CHIX |
| 15:21:14 |
443 |
208 |
BATE |
| 15:21:14 |
2091 |
208 |
CHIX |
| 15:21:14 |
937 |
208 |
CHIX |
| 15:21:14 |
505 |
208 |
CHIX |
| 15:21:15 |
1077 |
208 |
BATE |
| 15:21:15 |
74 |
208 |
CHIX |
| 15:21:26 |
1013 |
208 |
BATE |
| 15:21:26 |
975 |
208 |
BATE |
| 15:21:26 |
1002 |
208 |
BATE |
| 15:21:26 |
975 |
208 |
BATE |
| 15:21:26 |
975 |
208 |
CHIX |
| 15:21:27 |
1739 |
208 |
BATE |
| 15:21:27 |
977 |
208 |
BATE |
| 15:21:27 |
978 |
208 |
BATE |
| 15:21:27 |
27 |
208 |
BATE |
| 15:21:27 |
8 |
208 |
BATE |
| 15:21:27 |
392 |
208 |
BATE |
| 15:21:30 |
1358 |
208 |
BATE |
| 15:21:30 |
1215 |
208 |
BATE |
| 15:22:35 |
2 |
208 |
CHIX |
| 15:22:35 |
958 |
208 |
CHIX |
| 15:22:35 |
484 |
208 |
CHIX |
| 15:25:05 |
1234 |
208 |
CHIX |
| 15:25:05 |
47 |
207.8 |
TRQX |
| 15:25:42 |
34 |
207.8 |
BATE |
| 15:25:42 |
1129 |
208 |
CHIX |
| 15:25:42 |
1210 |
208 |
CHIX |
| 15:25:42 |
47 |
207.8 |
TRQX |
| 15:28:56 |
147 |
207.8 |
BATE |
| 15:29:41 |
2214 |
207.8 |
BATE |
| 15:29:41 |
197 |
207.8 |
BATE |
| 15:29:41 |
2226 |
207.8 |
CHIX |
| 15:29:41 |
1071 |
207.8 |
TRQX |
| 15:30:19 |
198 |
207.6 |
BATE |
| 15:30:37 |
149 |
207.6 |
BATE |
| 15:31:54 |
20 |
207.6 |
BATE |
| 15:32:13 |
149 |
207.6 |
BATE |
| 15:32:41 |
47 |
207.6 |
BATE |
| 15:32:41 |
47 |
207.6 |
TRQX |
| 15:32:42 |
2376 |
207.6 |
BATE |
| 15:32:42 |
2673 |
207.6 |
CHIX |
| 15:32:42 |
677 |
207.6 |
TRQX |
| 15:34:26 |
2095 |
207.6 |
BATE |
| 15:34:26 |
147 |
207.4 |
BATE |
| 15:34:26 |
76 |
207.6 |
CHIX |
| 15:35:05 |
652 |
207.6 |
TRQX |
| 15:40:26 |
525 |
207.6 |
CHIX |
| 15:42:05 |
47 |
207.4 |
TRQX |
| 15:43:24 |
521 |
207.2 |
BATE |
| 15:44:43 |
1686 |
207.2 |
BATE |
| 15:44:43 |
284 |
207.4 |
CHIX |
| 15:47:00 |
722 |
207.2 |
BATE |
| 15:47:02 |
281 |
207.2 |
BATE |
| 15:48:56 |
129 |
207.2 |
BATE |
| 15:50:06 |
47 |
207.2 |
BATE |
| 15:50:06 |
47 |
207.2 |
CHIX |
| 15:50:06 |
47 |
207.2 |
TRQX |
| 15:50:25 |
2692 |
207.2 |
CHIX |
| 15:50:25 |
1720 |
207.2 |
CHIX |
| 15:55:54 |
29 |
207 |
TRQX |
| 15:58:11 |
857 |
207.2 |
BATE |
| 15:58:11 |
621 |
207.2 |
CHIX |
| 15:58:11 |
72 |
207.2 |
CHIX |
| 16:01:49 |
6841 |
206.8 |
BATE |
| 16:01:49 |
1134 |
207.2 |
BATE |
| 16:01:49 |
10488 |
207.2 |
BATE |
| 16:01:49 |
113 |
207.2 |
BATE |
| 16:01:49 |
75 |
207.2 |
BATE |
| 16:01:49 |
74 |
207.2 |
BATE |
| 16:01:49 |
10017 |
207.2 |
BATE |
| 16:01:49 |
146 |
207.2 |
BATE |
| 16:01:49 |
134 |
207.2 |
BATE |
| 16:01:49 |
139 |
207.2 |
BATE |
| 16:01:49 |
6233 |
207.2 |
BATE |
| 16:01:49 |
2304 |
207.2 |
BATE |
| 16:01:49 |
6599 |
207.2 |
BATE |
| 16:01:49 |
8632 |
207.2 |
BATE |
| 16:01:49 |
1998 |
207.2 |
BATE |
| 16:01:49 |
6212 |
207.2 |
BATE |
| 16:01:49 |
21 |
207.2 |
BATE |
| 16:01:49 |
2592 |
207 |
BATE |
| 16:01:49 |
4049 |
206.8 |
CHIX |
| 16:01:49 |
618 |
207 |
CHIX |
| 16:01:49 |
1025 |
207.2 |
CHIX |
| 16:01:49 |
307 |
207.2 |
CHIX |
| 16:01:49 |
2018 |
207.2 |
CHIX |
| 16:01:49 |
2018 |
207.2 |
CHIX |
| 16:01:49 |
692 |
207.2 |
CHIX |
| 16:01:49 |
1382 |
207.2 |
CHIX |
| 16:01:49 |
506 |
207.2 |
CHIX |
| 16:01:49 |
692 |
207.2 |
CHIX |
| 16:01:49 |
1723 |
207.2 |
CHIX |
| 16:01:49 |
502 |
207.2 |
CHIX |
| 16:01:49 |
483 |
207.2 |
CHIX |
| 16:01:49 |
892 |
207.2 |
CHIX |
| 16:01:49 |
482 |
207.2 |
CHIX |
| 16:01:49 |
571 |
207.2 |
CHIX |
| 16:01:49 |
330 |
207.2 |
CHIX |
| 16:01:49 |
1347 |
207.2 |
CHIX |
| 16:01:49 |
651 |
207.2 |
CHIX |
| 16:01:49 |
686 |
207.2 |
CHIX |
| 16:01:49 |
682 |
207.2 |
CHIX |
| 16:01:49 |
1375 |
207.2 |
CHIX |
| 16:01:49 |
2710 |
207.2 |
CHIX |
| 16:01:49 |
299 |
207.2 |
CHIX |
| 16:01:49 |
1485 |
207.2 |
CHIX |
| 16:01:49 |
555 |
207.2 |
CHIX |
| 16:01:49 |
347 |
207.2 |
CHIX |
| 16:01:49 |
2592 |
207 |
CHIX |
| 16:01:49 |
1428 |
207 |
TRQX |
| 16:01:49 |
1379 |
206.8 |
TRQX |
| 16:01:51 |
680 |
206.6 |
TRQX |
| 16:01:51 |
285 |
206.6 |
TRQX |
| 16:01:51 |
123 |
206.6 |
TRQX |
| 16:01:51 |
170 |
206.6 |
TRQX |
| 16:01:52 |
174 |
206.6 |
TRQX |
| 16:01:52 |
174 |
206.6 |
TRQX |
| 16:01:52 |
174 |
206.6 |
TRQX |
| 16:01:52 |
169 |
206.6 |
TRQX |
| 16:01:52 |
13 |
206.6 |
TRQX |
| 16:04:58 |
2791 |
206.8 |
BATE |
| 16:04:58 |
1617 |
206.8 |
CHIX |
| 16:04:58 |
1811 |
206.8 |
TRQX |
| 16:05:05 |
95 |
206.6 |
CHIX |
| 16:05:05 |
95 |
206.6 |
TRQX |
| 16:07:07 |
662 |
206.6 |
CHIX |
| 16:08:00 |
617 |
206.8 |
BATE |
| 16:08:00 |
17 |
206.8 |
BATE |
| 16:08:20 |
687 |
206.8 |
BATE |
| 16:08:44 |
611 |
206.8 |
BATE |
| 16:08:44 |
39 |
206.8 |
BATE |
| 16:09:08 |
655 |
206.8 |
BATE |
| 16:09:08 |
38 |
206.8 |
BATE |
| 16:09:32 |
678 |
206.8 |
BATE |
| 16:09:56 |
653 |
206.8 |
BATE |
| 16:10:20 |
1578 |
206.6 |
BATE |
| 16:10:20 |
777 |
206.8 |
BATE |
| 16:12:06 |
1369 |
206.6 |
TRQX |
| 16:12:44 |
2697 |
206.6 |
BATE |
| 16:12:44 |
95 |
206.4 |
CHIX |
| 16:12:44 |
1264 |
206.6 |
TRQX |
| 16:12:44 |
95 |
206.4 |
TRQX |
| 16:12:56 |
286 |
206.6 |
BATE |
| 16:12:56 |
202 |
206.6 |
BATE |
| 16:13:04 |
95 |
206.4 |
BATE |
| 16:13:04 |
95 |
206.4 |
CHIX |
| 16:13:04 |
95 |
206.4 |
TRQX |
| 16:13:44 |
1252 |
206.6 |
BATE |
| 16:13:44 |
279 |
206.6 |
BATE |
| 16:13:44 |
129 |
206.6 |
BATE |
| 16:14:08 |
468 |
206.6 |
BATE |
| 16:14:32 |
818 |
206.6 |
BATE |
| 16:14:56 |
356 |
206.6 |
BATE |
| 16:14:56 |
234 |
206.6 |
BATE |
| 16:14:56 |
133 |
206.6 |
BATE |
| 16:14:56 |
253 |
206.6 |
CHIX |
| 16:14:56 |
35 |
206.6 |
CHIX |
| 16:14:56 |
882 |
206.6 |
CHIX |
| 16:14:56 |
133 |
206.6 |
CHIX |
| 16:14:56 |
272 |
206.6 |
CHIX |
| 16:14:56 |
1271 |
206.6 |
CHIX |
| 16:14:56 |
785 |
206.6 |
CHIX |
| 16:14:57 |
505 |
206.6 |
CHIX |
| 16:15:21 |
708 |
206.6 |
BATE |
| 16:15:21 |
212 |
206.6 |
BATE |
| 16:15:32 |
445 |
206.6 |
BATE |
| 16:15:45 |
463 |
206.6 |
BATE |
| 16:15:56 |
501 |
206.6 |
BATE |
| 16:16:08 |
474 |
206.6 |
BATE |
| 16:16:12 |
86 |
206.6 |
CHIX |
| 16:16:12 |
161 |
206.6 |
CHIX |
| 16:16:12 |
631 |
206.6 |
CHIX |
| 16:16:12 |
107 |
206.6 |
CHIX |
| 16:16:12 |
211 |
206.6 |
CHIX |
| 16:16:13 |
548 |
206.6 |
CHIX |
| 16:16:13 |
621 |
206.6 |
CHIX |
| 16:16:20 |
465 |
206.6 |
BATE |
| 16:16:20 |
3 |
206.6 |
BATE |
| 16:16:32 |
491 |
206.6 |
BATE |
| 16:16:40 |
291 |
206.6 |
CHIX |
| 16:16:40 |
417 |
206.6 |
CHIX |
| 16:16:43 |
95 |
206.4 |
TRQX |
| 16:16:55 |
47 |
206.4 |
TRQX |
| 16:16:58 |
3993 |
206.4 |
BATE |
| 16:16:58 |
3885 |
206.4 |
CHIX |
| 16:16:58 |
1476 |
206.4 |
TRQX |
| 16:17:09 |
95 |
206.4 |
CHIX |
| 16:18:19 |
1472 |
206.4 |
BATE |
| 16:18:19 |
681 |
206.4 |
BATE |
| 16:18:19 |
3704 |
206.4 |
BATE |
| 16:18:19 |
12 |
206.4 |
BATE |
| 16:18:19 |
721 |
206.4 |
CHIX |
| 16:18:19 |
635 |
206.4 |
CHIX |
| 16:18:19 |
3186 |
206.4 |
CHIX |
| 16:18:19 |
379 |
206.4 |
TRQX |
| 16:18:19 |
47 |
206.4 |
TRQX |
| 16:18:19 |
768 |
206.4 |
TRQX |
| 16:18:19 |
2 |
206.4 |
TRQX |
| 16:18:36 |
945 |
206.2 |
BATE |
| 16:20:44 |
781 |
206.2 |
TRQX |
| 16:21:09 |
16 |
206.2 |
BATE |
| 16:21:15 |
95 |
206.2 |
BATE |
| 16:22:37 |
1746 |
206 |
BATE |
| 16:22:37 |
3980 |
206.2 |
BATE |
| 16:22:37 |
2497 |
206.2 |
BATE |
| 16:22:37 |
95 |
206.2 |
BATE |
| 16:22:37 |
1833 |
206.2 |
CHIX |
| 16:22:37 |
4032 |
206.2 |
CHIX |
| 16:22:37 |
1955 |
206.2 |
TRQX |
| 16:22:37 |
95 |
206.2 |
TRQX |
| 16:22:37 |
552 |
206.2 |
TRQX |
| 16:23:08 |
286 |
206 |
CHIX |
| 16:23:56 |
47 |
206 |
CHIX |
| 16:23:56 |
47 |
206 |
TRQX |
| 16:24:03 |
47 |
206 |
CHIX |
| 16:24:03 |
47 |
206 |
TRQX |
| 16:24:12 |
566 |
206 |
CHIX |
| 16:24:28 |
47 |
206 |
CHIX |
| 16:24:28 |
47 |
206 |
TRQX |
| 16:25:44 |
95 |
206 |
CHIX |
| 16:25:44 |
95 |
206 |
TRQX |
| 16:26:20 |
47 |
206 |
CHIX |
| 16:26:20 |
47 |
206 |
TRQX |
| 16:26:29 |
47 |
206 |
CHIX |
| 16:26:29 |
47 |
206 |
TRQX |
| 16:27:05 |
95 |
206 |
BATE |
| 16:27:05 |
95 |
206 |
CHIX |
| 16:27:05 |
95 |
206 |
TRQX |
| 16:28:43 |
95 |
206 |
TRQX |
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.