Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Assa Abloy B Or (0R87) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 1,316 383.90 SI Trade
Negotiated Trade
 17:15:27 - 02-Mar-26
Unknown* 312 383.90 SI Trade
Negotiated Trade
 17:15:27 - 02-Mar-26
Unknown* 1,198 383.90 SI Trade
Negotiated Trade
 17:15:05 - 02-Mar-26
Unknown* 709 383.90 SI Trade
Negotiated Trade
 17:15:05 - 02-Mar-26
Unknown* 250 383.90 SI Trade
Negotiated Trade
 17:15:05 - 02-Mar-26
Unknown* 1,008 382.40 SI Trade
Negotiated Trade
 16:48:51 - 02-Mar-26
Unknown* 12,845 383.90 SI Trade
 16:29:58 - 02-Mar-26
Unknown* 2,293 383.90 SI Trade
 16:29:58 - 02-Mar-26
Unknown* 22 383.90 SI Trade
 16:29:58 - 02-Mar-26
Unknown* 3,307 383.90 SI Trade
 16:29:58 - 02-Mar-26
Unknown* 1,990 383.90 SI Trade
 16:29:58 - 02-Mar-26
Buy* 50 382.50 SI Trade
 16:24:49 - 02-Mar-26
Buy* 419 382.60 SI Trade
 16:24:44 - 02-Mar-26
Buy* 419 382.60 SI Trade
 16:24:44 - 02-Mar-26
Buy* 419 382.60 SI Trade
 16:24:42 - 02-Mar-26
Buy* 419 382.60 SI Trade
 16:24:42 - 02-Mar-26
Buy* 123 382.60 SI Trade
 16:24:41 - 02-Mar-26
Buy* 123 382.60 SI Trade
 16:24:41 - 02-Mar-26
Buy* 37 382.75 SI Trade
 16:24:36 - 02-Mar-26
Buy* 631 382.60 SI Trade
 16:24:24 - 02-Mar-26
Buy* 631 382.60 SI Trade
 16:24:24 - 02-Mar-26
Buy* 7 382.60 SI Trade
 16:24:22 - 02-Mar-26
Buy* 377 382.60 SI Trade
 16:24:16 - 02-Mar-26
Buy* 377 382.60 SI Trade
 16:24:16 - 02-Mar-26
Buy* 1,082 382.60 SI Trade
 16:24:15 - 02-Mar-26
Buy* 1,082 382.60 SI Trade
 16:24:15 - 02-Mar-26
Buy* 1 382.80 SI Trade
 16:24:06 - 02-Mar-26
Unknown* 8 382.60 OTC Trade
 16:24:00 - 02-Mar-26
Unknown* 16 382.55 OTC Trade
 16:23:39 - 02-Mar-26
Buy* 82 382.70 SI Trade
 16:23:17 - 02-Mar-26
Buy* 26 382.60 SI Trade
 16:23:07 - 02-Mar-26
Buy* 1,124 382.50 SI Trade
 16:22:55 - 02-Mar-26
Buy* 1,124 382.50 SI Trade
 16:22:55 - 02-Mar-26
Buy* 430 382.50 SI Trade
 16:22:43 - 02-Mar-26
Buy* 430 382.50 SI Trade
 16:22:43 - 02-Mar-26
Buy* 27 382.50 SI Trade
 16:22:23 - 02-Mar-26
Buy* 31 382.50 SI Trade
 16:22:12 - 02-Mar-26
Buy* 146 382.30 SI Trade
 16:21:04 - 02-Mar-26
Buy* 146 382.35 SI Trade
 16:20:43 - 02-Mar-26
Unknown* 43 382.45 OTC Trade
 16:20:35 - 02-Mar-26
Unknown* 98 382.60 OTC Trade
 16:20:30 - 02-Mar-26
Unknown* 44 382.60 OTC Trade
 16:20:30 - 02-Mar-26
Buy* 27 382.70 SI Trade
 16:20:30 - 02-Mar-26
Buy* 498 382.60 SI Trade
 16:20:11 - 02-Mar-26
Buy* 498 382.60 SI Trade
 16:20:11 - 02-Mar-26
Buy* 409 382.65 Suspected BUY Trade
 16:17:42 - 02-Mar-26
Buy* 481 382.70 Suspected BUY Trade
 16:17:36 - 02-Mar-26
Unknown* 42 382.60 OTC Trade
 16:17:23 - 02-Mar-26
Unknown* 77 382.70 OTC Trade
 16:17:16 - 02-Mar-26
Buy* 433 382.95 Suspected BUY Trade
 16:16:40 - 02-Mar-26
Buy* 444 383.00 Suspected BUY Trade
 16:16:40 - 02-Mar-26
Unknown* 136 382.90 OTC Trade
 16:14:35 - 02-Mar-26
Buy* 50 382.95 SI Trade
 16:13:43 - 02-Mar-26
Buy* 466 383.00 Suspected BUY Trade
 16:13:12 - 02-Mar-26
Buy* 208 383.10 Suspected BUY Trade
 16:10:56 - 02-Mar-26
Buy* 208 383.10 SI Trade
 16:10:56 - 02-Mar-26
Buy* 208 383.30 Suspected BUY Trade
 16:10:44 - 02-Mar-26
Buy* 3 383.25 SI Trade
 16:10:34 - 02-Mar-26
Buy* 93 383.30 SI Trade
 16:10:31 - 02-Mar-26
Buy* 585 383.10 SI Trade
 16:10:13 - 02-Mar-26
Buy* 585 383.10 SI Trade
 16:10:13 - 02-Mar-26
Buy* 128 382.50 SI Trade
 16:06:40 - 02-Mar-26
Buy* 128 382.50 SI Trade
 16:06:40 - 02-Mar-26
Buy* 336 382.10 SI Trade
 16:05:14 - 02-Mar-26
Buy* 336 382.10 SI Trade
 16:05:14 - 02-Mar-26
Buy* 36 382.10 SI Trade
 16:05:11 - 02-Mar-26
Buy* 36 382.10 SI Trade
 16:05:11 - 02-Mar-26
Buy* 745 382.00 SI Trade
 16:03:57 - 02-Mar-26
Buy* 98 381.50 SI Trade
 16:00:30 - 02-Mar-26
Buy* 98 381.50 SI Trade
 16:00:30 - 02-Mar-26
Buy* 371 381.50 SI Trade
 16:00:30 - 02-Mar-26
Buy* 371 381.50 SI Trade
 16:00:30 - 02-Mar-26
Buy* 813 381.55 SI Trade
 15:59:37 - 02-Mar-26
Buy* 137 381.50 SI Trade
 15:57:15 - 02-Mar-26
Buy* 137 381.50 SI Trade
 15:57:15 - 02-Mar-26
Buy* 829 381.80 SI Trade
 15:56:46 - 02-Mar-26
Unknown* 829 381.80 OTC Trade
 15:56:46 - 02-Mar-26
Buy* 55 381.70 SI Trade
 15:56:15 - 02-Mar-26
Buy* 55 381.70 SI Trade
 15:56:15 - 02-Mar-26
Buy* 345 381.80 SI Trade
 15:56:11 - 02-Mar-26
Buy* 255 381.80 SI Trade
 15:56:11 - 02-Mar-26
Buy* 279 381.70 SI Trade
 15:55:52 - 02-Mar-26
Unknown* 1 376.92741 Currency Conversion
Negotiated Trade
 15:55:18 - 02-Mar-26
Buy* 82 381.90 SI Trade
 15:55:05 - 02-Mar-26
Unknown* 641 380.00878 Currency Conversion
Negotiated Trade
 15:53:56 - 02-Mar-26
Buy* 439 381.90 SI Trade
 15:53:13 - 02-Mar-26
Unknown* 1,282 379.77566 Currency Conversion
Negotiated Trade
 15:53:07 - 02-Mar-26
Buy* 125 381.90 SI Trade
 15:51:12 - 02-Mar-26
Buy* 125 381.90 SI Trade
 15:50:32 - 02-Mar-26
Buy* 125 381.90 SI Trade
 15:50:32 - 02-Mar-26
Buy* 606 381.90 SI Trade
 15:50:11 - 02-Mar-26
Buy* 160 381.90 SI Trade
 15:50:11 - 02-Mar-26
Buy* 19 381.70 SI Trade
 15:49:35 - 02-Mar-26
Buy* 272 381.90 SI Trade
 15:47:55 - 02-Mar-26
Buy* 272 381.90 SI Trade
 15:47:55 - 02-Mar-26
Buy* 101 382.00 SI Trade
 15:47:55 - 02-Mar-26
Buy* 198 382.20 SI Trade
 15:47:45 - 02-Mar-26
Buy* 129 382.00 SI Trade
 15:47:34 - 02-Mar-26
Buy* 50 382.00 SI Trade
 15:40:16 - 02-Mar-26
Buy* 50 382.00 SI Trade
 15:40:16 - 02-Mar-26
Unknown* 1,250 380.13081 Currency Conversion
Negotiated Trade
 15:39:17 - 02-Mar-26
Buy* 6 382.05 SI Trade
 15:36:11 - 02-Mar-26
Buy* 58 382.00 Suspected BUY Trade
 15:35:49 - 02-Mar-26
Buy* 58 382.00 SI Trade
 15:35:49 - 02-Mar-26
Buy* 162 382.40 SI Trade
 15:34:26 - 02-Mar-26
Buy* 7 382.30 SI Trade
 15:33:48 - 02-Mar-26
Buy* 9 382.30 SI Trade
 15:33:48 - 02-Mar-26
Buy* 9 382.20 SI Trade
 15:33:48 - 02-Mar-26
Buy* 11 382.20 SI Trade
 15:33:48 - 02-Mar-26
Buy* 26 382.20 SI Trade
 15:33:47 - 02-Mar-26
Buy* 53 382.30 SI Trade
 15:33:47 - 02-Mar-26
Buy* 65 382.30 SI Trade
 15:33:46 - 02-Mar-26
Buy* 36 382.30 SI Trade
 15:33:46 - 02-Mar-26
Buy* 1 382.30 SI Trade
 15:33:46 - 02-Mar-26
Buy* 206 382.30 SI Trade
 15:33:46 - 02-Mar-26
Buy* 86 382.20 SI Trade
 15:33:46 - 02-Mar-26
Buy* 487 382.05 SI Trade
 15:33:46 - 02-Mar-26
Buy* 125 382.10 SI Trade
 15:33:42 - 02-Mar-26
Buy* 594 382.05 SI Trade
 15:33:38 - 02-Mar-26
Buy* 627 382.20 SI Trade
 15:33:21 - 02-Mar-26
Buy* 603 382.20 SI Trade
 15:33:19 - 02-Mar-26
Buy* 202 382.35 SI Trade
 15:32:46 - 02-Mar-26
Buy* 1 383.00 SI Trade
 15:29:09 - 02-Mar-26
Buy* 173 382.90 SI Trade
 15:27:47 - 02-Mar-26
Buy* 223 382.80 SI Trade
 15:26:35 - 02-Mar-26
Buy* 158 382.70 SI Trade
 15:26:31 - 02-Mar-26
Buy* 190 382.70 SI Trade
 15:23:05 - 02-Mar-26
Buy* 1,100 383.00 SI Trade
 15:21:37 - 02-Mar-26
Buy* 247 383.20 SI Trade
 15:20:16 - 02-Mar-26
Buy* 410 383.20 SI Trade
 15:20:14 - 02-Mar-26
Buy* 410 383.20 SI Trade
 15:20:14 - 02-Mar-26
Buy* 1,100 383.00 SI Trade
 15:15:59 - 02-Mar-26
Buy* 385 382.90 Suspected BUY Trade
 15:15:17 - 02-Mar-26
Unknown* 5 384.09249 Currency Conversion
Negotiated Trade
 15:14:44 - 02-Mar-26
Buy* 1 383.10 SI Trade
 15:14:06 - 02-Mar-26
Buy* 6,005 383.10 SI Trade
 15:12:42 - 02-Mar-26
Buy* 1,100 383.00 SI Trade
 15:10:55 - 02-Mar-26
Buy* 681 383.00 SI Trade
 15:10:34 - 02-Mar-26
Buy* 681 383.00 SI Trade
 15:10:34 - 02-Mar-26
Buy* 83 383.30 SI Trade
 15:09:35 - 02-Mar-26
Buy* 150 383.00 Suspected BUY Trade
 15:06:56 - 02-Mar-26
Buy* 150 383.00 SI Trade
 15:06:56 - 02-Mar-26
Buy* 176 382.90 Suspected BUY Trade
 15:06:31 - 02-Mar-26
Buy* 142 382.40 SI Trade
 15:05:12 - 02-Mar-26
Buy* 142 382.40 SI Trade
 15:05:12 - 02-Mar-26
Buy* 298 382.40 SI Trade
 15:05:12 - 02-Mar-26
Buy* 298 382.40 SI Trade
 15:05:12 - 02-Mar-26
Buy* 452 382.40 SI Trade
 15:05:11 - 02-Mar-26
Buy* 452 382.40 SI Trade
 15:05:11 - 02-Mar-26
Buy* 301 382.50 SI Trade
 15:05:07 - 02-Mar-26
Buy* 301 382.50 SI Trade
 15:05:07 - 02-Mar-26
Buy* 236 382.20 Suspected BUY Trade
 15:04:01 - 02-Mar-26
Buy* 182 382.20 SI Trade
 15:02:31 - 02-Mar-26
Buy* 182 382.20 SI Trade
 15:02:31 - 02-Mar-26
Buy* 118 381.85 Suspected BUY Trade
 15:01:39 - 02-Mar-26
Buy* 1,100 381.85 SI Trade
 15:01:34 - 02-Mar-26
Buy* 118 382.00 Suspected BUY Trade
 14:59:45 - 02-Mar-26
Buy* 120 381.95 Suspected BUY Trade
 14:59:43 - 02-Mar-26
Buy* 155 381.40 Suspected BUY Trade
 14:58:31 - 02-Mar-26
Buy* 1,100 381.10 SI Trade
 14:56:30 - 02-Mar-26
Buy* 7 381.60 SI Trade
 14:55:30 - 02-Mar-26
Buy* 7 381.60 SI Trade
 14:55:30 - 02-Mar-26
Buy* 19 381.60 SI Trade
 14:55:19 - 02-Mar-26
Buy* 19 381.60 SI Trade
 14:55:19 - 02-Mar-26
Buy* 737 381.65 SI Trade
 14:55:18 - 02-Mar-26
Buy* 737 381.65 SI Trade
 14:55:18 - 02-Mar-26
Buy* 547 381.70 SI Trade
 14:55:15 - 02-Mar-26
Buy* 547 381.70 SI Trade
 14:55:15 - 02-Mar-26
Buy* 150 381.90 Suspected BUY Trade
 14:53:50 - 02-Mar-26
Buy* 203 382.30 Suspected BUY Trade
 14:52:27 - 02-Mar-26
Buy* 203 382.30 SI Trade
 14:52:27 - 02-Mar-26
Buy* 182 382.40 Suspected BUY Trade
 14:50:34 - 02-Mar-26
Buy* 12 381.80 SI Trade
 14:47:35 - 02-Mar-26
Buy* 537 382.50 Suspected BUY Trade
 14:33:03 - 02-Mar-26
Buy* 537 382.50 SI Trade
 14:33:03 - 02-Mar-26
Buy* 255 381.80 Suspected BUY Trade
 14:30:28 - 02-Mar-26
Buy* 25 381.20 SI Trade
 14:21:21 - 02-Mar-26
Buy* 27 381.20 SI Trade
 14:13:29 - 02-Mar-26
Buy* 27 381.20 SI Trade
 14:13:29 - 02-Mar-26
Buy* 51 381.70 SI Trade
 14:08:55 - 02-Mar-26
Buy* 192 381.40 Suspected BUY Trade
 14:05:34 - 02-Mar-26
Buy* 192 381.40 SI Trade
 14:05:34 - 02-Mar-26
Buy* 92 381.00 Suspected BUY Trade
 14:02:02 - 02-Mar-26
Buy* 92 381.00 SI Trade
 14:02:02 - 02-Mar-26
Unknown* 160 379.57763 Currency Conversion
Negotiated Trade
 13:54:44 - 02-Mar-26
Buy* 184 381.40 SI Trade
 13:49:55 - 02-Mar-26
Buy* 46 381.30 SI Trade
 13:46:29 - 02-Mar-26
Buy* 672 380.30 Suspected BUY Trade
 13:34:34 - 02-Mar-26
Buy* 672 380.30 SI Trade
 13:34:34 - 02-Mar-26
Buy* 11 380.70 SI Trade
 13:30:20 - 02-Mar-26
Buy* 131 380.90 Suspected BUY Trade
 13:28:31 - 02-Mar-26
Buy* 131 380.90 SI Trade
 13:28:31 - 02-Mar-26
Buy* 37 381.45 Suspected BUY Trade
 13:24:22 - 02-Mar-26
Buy* 14 381.50 Suspected BUY Trade
 13:24:08 - 02-Mar-26
Buy* 200 381.20 Suspected BUY Trade
 13:23:00 - 02-Mar-26
Buy* 1,210 380.90 SI Trade
 13:17:09 - 02-Mar-26
Unknown* 1,210 380.90 OTC Trade
 13:17:09 - 02-Mar-26
Buy* 1 381.90 SI Trade
 12:31:47 - 02-Mar-26
Buy* 550 382.10 SI Trade
 12:30:00 - 02-Mar-26
Buy* 115 381.70 SI Trade
 12:25:47 - 02-Mar-26
FTSE 100 Latest
Value10,780.11
Change-130.44