3rd Aug 2026 07:00
RS Group plc
3 August 2026
Transaction in Own Shares
RS Group plc (the "Company") announces that in the week 27 July 2026 to 31 July 2026, it purchased for cancellation the following number of its ordinary shares of 10 pence each (Ordinary Shares) through Barclays Bank plc, as part of its £100 million share repurchase programme announced on 20 May 2026 (the "Programme"). All Ordinary Shares were purchased from Barclays Bank plc as an "on exchange" transaction subject to the rules of the London Stock Exchange.
Date of purchase | Number of Ordinary Shares purchased | Highest price paid per share (pence per share) | Lowest price paid per share (pence per share) | Volume weighted average price paid per share (pence per share) | Venue |
27/07/2026 | 61,062 | 689.0000 | 683.0000 | 686.7232 | LSE |
28/07/2026 | 62,000 | 699.5000 | 688.5000 | 695.3243 | LSE |
29/07/2026 | 62,000 | 701.0000 | 694.5000 | 698.0353 | LSE |
30/07/2026 | 59,286 | 706.0000 | 698.5000 | 701.7155 | LSE |
31/07/2026 | 59,159 | 711.0000 | 701.5000 | 705.7586 | LSE |
Since the commencement of this Programme, the Company has purchased 3,644,222 Ordinary Shares in aggregate for cancellation from Barclays Bank plc in accordance with the Programme. Following the above purchases and cancellation of these Ordinary Shares, the Company will have 470,405,246 Ordinary Shares in issue, with no shares held in treasury.
Therefore, the total number of voting rights in the Company is 470,405,246.
This announcement is made in accordance with the requirements of UK Listing Rule 9.6.6.
In accordance with Article 5(1)(b) of the Market Abuse Regulation, a breakdown of the individual trades made by Barclays as principal on behalf of the Company in connection with the above purchases is set out below. Purchases made under the Programme will be announced on a weekly basis.
Schedule of Purchases - Individual Transactions
Date of purchase | Number of shares purchased | Transaction price(pence per share) | Time of transaction | Trading venue | Transactionreferencenumber |
27/07/2026 | 1320 | 689.0 | 08:03:59 | LSE | 606229695963112330 |
27/07/2026 | 906 | 687.0 | 08:11:09 | LSE | 592155943393124197 |
27/07/2026 | 881 | 687.0 | 08:17:24 | LSE | 606229695963411522 |
27/07/2026 | 544 | 686.0 | 08:27:44 | LSE | 592155943393500322 |
27/07/2026 | 714 | 687.0 | 08:29:46 | LSE | 606229695963674688 |
27/07/2026 | 217 | 687.5 | 08:47:43 | LSE | 606229695963990926 |
27/07/2026 | 1031 | 687.5 | 08:47:43 | LSE | 606229695963990925 |
27/07/2026 | 571 | 687.5 | 08:54:29 | LSE | 606229695964105727 |
27/07/2026 | 223 | 685.5 | 09:02:59 | LSE | 606229695964280570 |
27/07/2026 | 347 | 685.5 | 09:02:59 | LSE | 606229695964280569 |
27/07/2026 | 627 | 686.0 | 09:21:58 | LSE | 592155943394597976 |
27/07/2026 | 986 | 686.0 | 09:21:58 | LSE | 592155943394597975 |
27/07/2026 | 42 | 686.0 | 09:30:38 | LSE | 592155943394790629 |
27/07/2026 | 778 | 686.0 | 09:31:15 | LSE | 592155943394804710 |
27/07/2026 | 1342 | 686.5 | 09:47:25 | LSE | 606229695965179861 |
27/07/2026 | 569 | 686.5 | 09:53:48 | LSE | 592155943395216644 |
27/07/2026 | 9 | 686.5 | 09:59:12 | LSE | 592155943395348670 |
27/07/2026 | 562 | 686.5 | 09:59:14 | LSE | 592155943395349336 |
27/07/2026 | 382 | 688.0 | 10:14:34 | LSE | 592155943395745118 |
27/07/2026 | 902 | 688.0 | 10:14:34 | LSE | 606229695965790016 |
27/07/2026 | 1275 | 687.5 | 10:40:20 | LSE | 592155943396386293 |
27/07/2026 | 712 | 687.5 | 10:40:20 | LSE | 606229695966407187 |
27/07/2026 | 66 | 688.0 | 11:05:11 | LSE | 606229695966950917 |
27/07/2026 | 91 | 688.0 | 11:05:11 | LSE | 606229695966950915 |
27/07/2026 | 184 | 688.0 | 11:05:11 | LSE | 606229695966950916 |
27/07/2026 | 353 | 687.5 | 11:09:05 | LSE | 606229695967033778 |
27/07/2026 | 10 | 687.0 | 11:10:16 | LSE | 606229695967060536 |
27/07/2026 | 10 | 687.0 | 11:10:16 | LSE | 606229695967060537 |
27/07/2026 | 26 | 687.0 | 11:10:16 | LSE | 592155943397061477 |
27/07/2026 | 321 | 687.0 | 11:10:16 | LSE | 606229695967060538 |
27/07/2026 | 341 | 687.0 | 11:10:16 | LSE | 606229695967060540 |
27/07/2026 | 342 | 687.0 | 11:10:16 | LSE | 606229695967060539 |
27/07/2026 | 822 | 687.0 | 11:10:16 | LSE | 592155943397061478 |
27/07/2026 | 48 | 687.0 | 11:24:14 | LSE | 606229695967348395 |
27/07/2026 | 6 | 687.5 | 11:32:33 | LSE | 606229695967529968 |
27/07/2026 | 372 | 687.5 | 11:32:33 | LSE | 606229695967529969 |
27/07/2026 | 6 | 687.0 | 11:37:57 | LSE | 592155943397639704 |
27/07/2026 | 6 | 687.5 | 11:42:42 | LSE | 592155943397715582 |
27/07/2026 | 17 | 688.5 | 11:53:50 | LSE | 592155943397901623 |
27/07/2026 | 62 | 688.5 | 11:53:50 | LSE | 592155943397901629 |
27/07/2026 | 140 | 688.5 | 11:53:50 | LSE | 606229695967871785 |
27/07/2026 | 183 | 688.5 | 11:53:50 | LSE | 606229695967871786 |
27/07/2026 | 1 | 688.5 | 11:53:50 | LSE | 606229695967871788 |
27/07/2026 | 49 | 688.5 | 11:53:50 | LSE | 606229695967871789 |
27/07/2026 | 191 | 688.5 | 11:53:50 | LSE | 592155943397901612 |
27/07/2026 | 103 | 688.5 | 11:53:50 | LSE | 592155943397901619 |
27/07/2026 | 2109 | 688.0 | 11:54:29 | LSE | 606229695967880309 |
27/07/2026 | 377 | 688.5 | 12:18:56 | LSE | 592155943398317180 |
27/07/2026 | 141 | 688.0 | 12:20:47 | LSE | 592155943398347728 |
27/07/2026 | 1 | 688.5 | 12:26:04 | LSE | 592155943398432542 |
27/07/2026 | 8 | 688.5 | 12:26:04 | LSE | 592155943398432543 |
27/07/2026 | 664 | 688.5 | 12:26:04 | LSE | 592155943398432544 |
27/07/2026 | 376 | 688.5 | 12:38:41 | LSE | 606229695968616190 |
27/07/2026 | 1521 | 688.5 | 12:38:41 | LSE | 606229695968616191 |
27/07/2026 | 577 | 688.5 | 12:38:41 | LSE | 592155943398677108 |
27/07/2026 | 5 | 688.0 | 12:55:42 | LSE | 592155943399087830 |
27/07/2026 | 6 | 688.0 | 12:57:40 | LSE | 592155943399133671 |
27/07/2026 | 6 | 688.0 | 12:57:40 | LSE | 592155943399133672 |
27/07/2026 | 33 | 688.0 | 12:57:43 | LSE | 606229695969060116 |
27/07/2026 | 343 | 688.0 | 12:57:43 | LSE | 606229695969060114 |
27/07/2026 | 376 | 688.0 | 12:57:43 | LSE | 592155943399135509 |
27/07/2026 | 376 | 688.0 | 12:57:43 | LSE | 592155943399135510 |
27/07/2026 | 553 | 688.0 | 12:57:43 | LSE | 592155943399135508 |
27/07/2026 | 398 | 687.5 | 13:11:09 | LSE | 606229695969379087 |
27/07/2026 | 124 | 687.0 | 13:14:54 | LSE | 606229695969476422 |
27/07/2026 | 17 | 687.5 | 13:20:37 | LSE | 606229695969618727 |
27/07/2026 | 17 | 687.5 | 13:20:37 | LSE | 606229695969618728 |
27/07/2026 | 355 | 687.5 | 13:20:37 | LSE | 606229695969618729 |
27/07/2026 | 393 | 688.0 | 13:35:58 | LSE | 606229695969974950 |
27/07/2026 | 2 | 688.0 | 13:39:21 | LSE | 592155943400165555 |
27/07/2026 | 126 | 688.0 | 13:39:21 | LSE | 592155943400165556 |
27/07/2026 | 249 | 688.0 | 13:39:21 | LSE | 592155943400165557 |
27/07/2026 | 347 | 687.0 | 13:42:48 | LSE | 606229695970136310 |
27/07/2026 | 99 | 687.0 | 13:42:48 | LSE | 606229695970136343 |
27/07/2026 | 389 | 687.0 | 13:42:48 | LSE | 592155943400249385 |
27/07/2026 | 389 | 687.0 | 13:42:48 | LSE | 592155943400249386 |
27/07/2026 | 389 | 687.0 | 13:42:48 | LSE | 606229695970136344 |
27/07/2026 | 389 | 687.0 | 13:42:48 | LSE | 606229695970136345 |
27/07/2026 | 4 | 687.0 | 13:43:07 | LSE | 592155943400258578 |
27/07/2026 | 64 | 687.0 | 13:43:07 | LSE | 592155943400258579 |
27/07/2026 | 306 | 687.0 | 13:43:07 | LSE | 592155943400258580 |
27/07/2026 | 6 | 687.0 | 14:00:09 | LSE | 592155943400731560 |
27/07/2026 | 8 | 687.0 | 14:00:09 | LSE | 592155943400731559 |
27/07/2026 | 9 | 687.0 | 14:00:09 | LSE | 592155943400731563 |
27/07/2026 | 134 | 687.0 | 14:00:30 | LSE | 592155943400742903 |
27/07/2026 | 242 | 687.5 | 14:00:31 | LSE | 592155943400743810 |
27/07/2026 | 477 | 687.0 | 14:02:04 | LSE | 606229695970664936 |
27/07/2026 | 920 | 687.0 | 14:02:04 | LSE | 606229695970664937 |
27/07/2026 | 72 | 687.0 | 14:06:58 | LSE | 592155943400922987 |
27/07/2026 | 340 | 688.0 | 14:26:14 | LSE | 606229695971266244 |
27/07/2026 | 1567 | 688.0 | 14:26:14 | LSE | 606229695971266245 |
27/07/2026 | 58 | 688.0 | 14:26:14 | LSE | 592155943401414494 |
27/07/2026 | 486 | 688.0 | 14:26:14 | LSE | 592155943401414495 |
27/07/2026 | 82 | 687.5 | 14:29:23 | LSE | 606229695971366719 |
27/07/2026 | 487 | 687.5 | 14:29:23 | LSE | 606229695971366720 |
27/07/2026 | 367 | 686.5 | 14:33:55 | LSE | 606229695971605143 |
27/07/2026 | 568 | 686.5 | 14:33:55 | LSE | 592155943401761379 |
27/07/2026 | 397 | 686.0 | 14:37:37 | LSE | 592155943401948404 |
27/07/2026 | 573 | 686.0 | 14:37:37 | LSE | 592155943401948403 |
27/07/2026 | 787 | 685.5 | 14:42:43 | LSE | 592155943402175283 |
27/07/2026 | 396 | 685.0 | 14:46:32 | LSE | 606229695972153743 |
27/07/2026 | 569 | 684.5 | 14:46:35 | LSE | 606229695972156834 |
27/07/2026 | 395 | 685.0 | 14:54:40 | LSE | 592155943402628169 |
27/07/2026 | 395 | 685.0 | 14:54:40 | LSE | 606229695972448807 |
27/07/2026 | 566 | 685.0 | 14:54:40 | LSE | 592155943402628168 |
27/07/2026 | 709 | 685.0 | 14:57:07 | LSE | 606229695972541329 |
27/07/2026 | 187 | 684.5 | 15:04:58 | LSE | 592155943403057909 |
27/07/2026 | 163 | 684.5 | 15:05:33 | LSE | 592155943403081200 |
27/07/2026 | 350 | 684.5 | 15:05:33 | LSE | 592155943403081202 |
27/07/2026 | 350 | 684.5 | 15:05:33 | LSE | 606229695972889218 |
27/07/2026 | 617 | 684.5 | 15:05:33 | LSE | 592155943403081201 |
27/07/2026 | 345 | 683.0 | 15:10:12 | LSE | 606229695973068905 |
27/07/2026 | 569 | 683.0 | 15:10:12 | LSE | 606229695973068904 |
27/07/2026 | 571 | 683.5 | 15:12:31 | LSE | 606229695973163445 |
27/07/2026 | 572 | 683.0 | 15:15:49 | LSE | 592155943403500502 |
27/07/2026 | 334 | 684.5 | 15:29:17 | LSE | 606229695973808740 |
27/07/2026 | 570 | 684.5 | 15:29:17 | LSE | 592155943404023093 |
27/07/2026 | 1166 | 684.5 | 15:29:17 | LSE | 606229695973808741 |
27/07/2026 | 34 | 684.5 | 15:29:21 | LSE | 592155943404025667 |
27/07/2026 | 36 | 684.5 | 15:29:21 | LSE | 592155943404025665 |
27/07/2026 | 37 | 684.5 | 15:29:21 | LSE | 592155943404025666 |
27/07/2026 | 110 | 684.5 | 15:29:42 | LSE | 592155943404039010 |
27/07/2026 | 256 | 684.5 | 15:29:42 | LSE | 592155943404039009 |
27/07/2026 | 294 | 684.5 | 15:30:04 | LSE | 592155943404056816 |
27/07/2026 | 334 | 685.0 | 15:41:20 | LSE | 592155943404563956 |
27/07/2026 | 1655 | 685.0 | 15:41:20 | LSE | 606229695974337290 |
27/07/2026 | 113 | 685.0 | 15:41:20 | LSE | 606229695974337294 |
27/07/2026 | 37 | 686.0 | 15:52:15 | LSE | 592155943405051013 |
27/07/2026 | 382 | 686.0 | 15:52:15 | LSE | 592155943405051011 |
27/07/2026 | 1739 | 686.0 | 15:52:15 | LSE | 592155943405051012 |
27/07/2026 | 20 | 687.5 | 16:01:36 | LSE | 592155943405494145 |
27/07/2026 | 27 | 687.5 | 16:01:36 | LSE | 592155943405494146 |
27/07/2026 | 303 | 687.5 | 16:01:36 | LSE | 592155943405494147 |
27/07/2026 | 358 | 687.5 | 16:02:47 | LSE | 592155943405548159 |
27/07/2026 | 468 | 688.0 | 16:03:56 | LSE | 606229695975348057 |
27/07/2026 | 1963 | 688.0 | 16:03:56 | LSE | 606229695975348058 |
27/07/2026 | 30 | 687.0 | 16:08:52 | LSE | 592155943405849841 |
27/07/2026 | 335 | 687.0 | 16:08:52 | LSE | 592155943405849843 |
27/07/2026 | 365 | 687.0 | 16:08:52 | LSE | 592155943405849842 |
27/07/2026 | 565 | 687.0 | 16:08:52 | LSE | 606229695975589002 |
27/07/2026 | 372 | 686.5 | 16:17:29 | LSE | 592155943406322577 |
27/07/2026 | 1 | 686.5 | 16:18:39 | LSE | 592155943406392390 |
27/07/2026 | 350 | 686.5 | 16:18:39 | LSE | 592155943406392391 |
27/07/2026 | 1 | 686.0 | 16:18:53 | LSE | 606229695976128850 |
27/07/2026 | 1 | 686.0 | 16:18:54 | LSE | 606229695976130387 |
27/07/2026 | 132 | 686.5 | 16:19:54 | LSE | 592155943406469742 |
27/07/2026 | 273 | 687.0 | 16:20:38 | LSE | 592155943406521871 |
27/07/2026 | 116 | 687.0 | 16:20:38 | LSE | 592155943406521872 |
27/07/2026 | 257 | 687.0 | 16:20:38 | LSE | 606229695976240727 |
27/07/2026 | 395 | 687.0 | 16:21:38 | LSE | 592155943406580728 |
27/07/2026 | 81 | 687.0 | 16:22:35 | LSE | 592155943406635487 |
27/07/2026 | 180 | 687.0 | 16:22:35 | LSE | 592155943406635488 |
27/07/2026 | 86 | 687.0 | 16:22:36 | LSE | 592155943406636411 |
27/07/2026 | 826 | 686.5 | 16:23:29 | LSE | 592155943406687531 |
27/07/2026 | 870 | 686.5 | 16:23:29 | LSE | 592155943406687532 |
27/07/2026 | 81 | 686.5 | 16:23:29 | LSE | 606229695976401351 |
27/07/2026 | 155 | 686.5 | 16:23:31 | LSE | 606229695976402218 |
27/07/2026 | 211 | 687.5 | 16:29:47 | LSE | 606229695976790504 |
27/07/2026 | 9 | 687.5 | 16:29:58 | LSE | 592155943407119160 |
27/07/2026 | 286 | 687.5 | 16:29:58 | LSE | 606229695976825437 |
27/07/2026 | 295 | 687.5 | 16:29:58 | LSE | 592155943407119161 |
28/07/2026 | 1042 | 688.5 | 08:01:35 | LSE | 592156268820540146 |
28/07/2026 | 675 | 692.5 | 08:23:40 | LSE | 592156268821247462 |
28/07/2026 | 675 | 692.5 | 08:24:23 | LSE | 592156268821267560 |
28/07/2026 | 1758 | 692.0 | 08:24:43 | LSE | 592156268821276833 |
28/07/2026 | 238 | 692.0 | 08:24:43 | LSE | 606230049858211072 |
28/07/2026 | 529 | 690.5 | 08:43:37 | LSE | 606230049858893079 |
28/07/2026 | 471 | 690.5 | 08:59:17 | LSE | 592156268822473065 |
28/07/2026 | 689 | 690.5 | 08:59:17 | LSE | 606230049859365326 |
28/07/2026 | 1363 | 691.0 | 09:20:34 | LSE | 592156268823112473 |
28/07/2026 | 106 | 691.0 | 09:20:34 | LSE | 606230049859985430 |
28/07/2026 | 603 | 691.0 | 09:20:34 | LSE | 606230049859985431 |
28/07/2026 | 347 | 691.0 | 09:36:47 | LSE | 606230049860438929 |
28/07/2026 | 512 | 691.0 | 09:36:47 | LSE | 592156268823579455 |
28/07/2026 | 398 | 691.5 | 09:43:27 | LSE | 592156268823778168 |
28/07/2026 | 325 | 692.5 | 09:57:47 | LSE | 606230049861035227 |
28/07/2026 | 1116 | 692.5 | 09:57:47 | LSE | 606230049861035228 |
28/07/2026 | 2 | 694.5 | 10:29:52 | LSE | 592156268825221809 |
28/07/2026 | 348 | 694.5 | 10:29:52 | LSE | 592156268825221840 |
28/07/2026 | 327 | 694.5 | 10:30:03 | LSE | 592156268825227547 |
28/07/2026 | 685 | 694.5 | 10:30:03 | LSE | 606230049862026974 |
28/07/2026 | 1018 | 694.5 | 10:44:21 | LSE | 592156268825669919 |
28/07/2026 | 402 | 694.5 | 10:44:50 | LSE | 606230049862467148 |
28/07/2026 | 343 | 694.0 | 10:44:50 | LSE | 592156268825685037 |
28/07/2026 | 343 | 694.0 | 10:44:50 | LSE | 606230049862467151 |
28/07/2026 | 403 | 694.0 | 10:44:50 | LSE | 606230049862467150 |
28/07/2026 | 1209 | 694.0 | 10:44:50 | LSE | 592156268825685036 |
28/07/2026 | 531 | 692.5 | 11:05:10 | LSE | 606230049863054660 |
28/07/2026 | 530 | 692.0 | 11:08:53 | LSE | 592156268826411064 |
28/07/2026 | 340 | 693.0 | 11:23:51 | LSE | 592156268826857689 |
28/07/2026 | 531 | 693.0 | 11:23:51 | LSE | 606230049863594690 |
28/07/2026 | 532 | 692.0 | 11:27:07 | LSE | 606230049863696680 |
28/07/2026 | 530 | 692.0 | 11:34:26 | LSE | 606230049863930607 |
28/07/2026 | 62 | 692.0 | 11:40:36 | LSE | 606230049864125152 |
28/07/2026 | 467 | 692.0 | 11:40:36 | LSE | 606230049864125153 |
28/07/2026 | 1169 | 695.0 | 12:15:15 | LSE | 592156268828485944 |
28/07/2026 | 380 | 694.5 | 12:25:00 | LSE | 606230049865471322 |
28/07/2026 | 380 | 694.5 | 12:25:00 | LSE | 606230049865471323 |
28/07/2026 | 380 | 694.5 | 12:25:00 | LSE | 606230049865471324 |
28/07/2026 | 1406 | 694.5 | 12:25:00 | LSE | 592156268828797465 |
28/07/2026 | 3 | 693.5 | 13:01:40 | LSE | 592156268829973637 |
28/07/2026 | 343 | 693.5 | 13:02:02 | LSE | 592156268829986879 |
28/07/2026 | 639 | 693.5 | 13:02:02 | LSE | 592156268829986877 |
28/07/2026 | 900 | 693.5 | 13:02:02 | LSE | 592156268829986878 |
28/07/2026 | 245 | 693.5 | 13:02:02 | LSE | 592156268829986884 |
28/07/2026 | 165 | 693.5 | 13:02:02 | LSE | 592156268829986893 |
28/07/2026 | 98 | 693.5 | 13:02:28 | LSE | 606230049866640900 |
28/07/2026 | 192 | 693.5 | 13:02:28 | LSE | 606230049866640901 |
28/07/2026 | 236 | 693.5 | 13:02:28 | LSE | 606230049866640902 |
28/07/2026 | 181 | 693.5 | 13:02:28 | LSE | 592156268830005961 |
28/07/2026 | 716 | 693.5 | 13:02:35 | LSE | 606230049866643902 |
28/07/2026 | 821 | 694.5 | 13:26:06 | LSE | 592156268830804307 |
28/07/2026 | 531 | 694.0 | 13:31:17 | LSE | 606230049867553191 |
28/07/2026 | 795 | 693.0 | 13:39:08 | LSE | 592156268831192431 |
28/07/2026 | 532 | 693.0 | 13:42:59 | LSE | 606230049867886106 |
28/07/2026 | 529 | 692.5 | 13:47:35 | LSE | 592156268831433696 |
28/07/2026 | 362 | 695.0 | 14:00:25 | LSE | 592156268831756790 |
28/07/2026 | 251 | 696.0 | 14:15:41 | LSE | 592156268832327052 |
28/07/2026 | 870 | 696.0 | 14:15:41 | LSE | 592156268832327051 |
28/07/2026 | 151 | 695.5 | 14:15:41 | LSE | 606230049868879079 |
28/07/2026 | 391 | 695.0 | 14:20:02 | LSE | 606230049869047812 |
28/07/2026 | 1414 | 695.0 | 14:20:02 | LSE | 592156268832499400 |
28/07/2026 | 253 | 695.0 | 14:20:11 | LSE | 606230049869053827 |
28/07/2026 | 385 | 695.0 | 14:20:11 | LSE | 606230049869053828 |
28/07/2026 | 1712 | 696.5 | 14:36:03 | LSE | 606230049869784784 |
28/07/2026 | 37 | 696.0 | 14:44:54 | LSE | 606230049870269560 |
28/07/2026 | 186 | 696.0 | 14:44:54 | LSE | 606230049870269557 |
28/07/2026 | 354 | 696.0 | 14:44:54 | LSE | 606230049870269559 |
28/07/2026 | 1457 | 696.0 | 14:44:54 | LSE | 606230049870269558 |
28/07/2026 | 4 | 696.0 | 14:47:55 | LSE | 606230049870410037 |
28/07/2026 | 531 | 696.0 | 14:47:55 | LSE | 592156268833895330 |
28/07/2026 | 1286 | 698.0 | 15:00:15 | LSE | 592156268834493813 |
28/07/2026 | 447 | 699.5 | 15:09:53 | LSE | 592156268834959132 |
28/07/2026 | 448 | 699.5 | 15:09:53 | LSE | 606230049871452962 |
28/07/2026 | 448 | 699.5 | 15:09:53 | LSE | 606230049871452963 |
28/07/2026 | 1356 | 699.5 | 15:09:53 | LSE | 592156268834959133 |
28/07/2026 | 326 | 699.5 | 15:09:53 | LSE | 606230049871452969 |
28/07/2026 | 41 | 698.0 | 15:14:39 | LSE | 592156268835213219 |
28/07/2026 | 318 | 698.0 | 15:14:39 | LSE | 592156268835213220 |
28/07/2026 | 534 | 698.0 | 15:14:39 | LSE | 606230049871703333 |
28/07/2026 | 116 | 697.5 | 15:20:33 | LSE | 606230049872000455 |
28/07/2026 | 232 | 697.5 | 15:20:33 | LSE | 606230049872000454 |
28/07/2026 | 348 | 697.5 | 15:20:33 | LSE | 592156268835517915 |
28/07/2026 | 348 | 697.5 | 15:20:33 | LSE | 606230049872000453 |
28/07/2026 | 527 | 697.5 | 15:20:33 | LSE | 606230049872000452 |
28/07/2026 | 343 | 697.5 | 15:30:43 | LSE | 592156268835931230 |
28/07/2026 | 343 | 697.5 | 15:30:43 | LSE | 606230049872403047 |
28/07/2026 | 1011 | 697.5 | 15:30:43 | LSE | 606230049872403046 |
28/07/2026 | 532 | 697.0 | 15:32:49 | LSE | 592156268836016124 |
28/07/2026 | 1 | 698.0 | 15:38:39 | LSE | 592156268836254273 |
28/07/2026 | 300 | 698.0 | 15:38:39 | LSE | 592156268836254272 |
28/07/2026 | 985 | 698.0 | 15:38:39 | LSE | 592156268836254274 |
28/07/2026 | 710 | 698.0 | 15:42:54 | LSE | 606230049872876549 |
28/07/2026 | 535 | 698.0 | 15:45:35 | LSE | 606230049872977097 |
28/07/2026 | 650 | 698.5 | 15:49:15 | LSE | 606230049873141299 |
28/07/2026 | 1 | 699.5 | 15:57:20 | LSE | 606230049873513393 |
28/07/2026 | 377 | 699.5 | 15:57:20 | LSE | 606230049873513394 |
28/07/2026 | 1531 | 699.5 | 15:57:20 | LSE | 592156268837073944 |
28/07/2026 | 533 | 699.0 | 15:58:30 | LSE | 606230049873570276 |
28/07/2026 | 1344 | 698.0 | 16:03:41 | LSE | 606230049873846049 |
28/07/2026 | 362 | 698.0 | 16:09:49 | LSE | 592156268837759733 |
28/07/2026 | 362 | 698.0 | 16:09:49 | LSE | 592156268837759735 |
28/07/2026 | 362 | 698.0 | 16:09:49 | LSE | 606230049874181006 |
28/07/2026 | 721 | 698.0 | 16:09:49 | LSE | 606230049874181007 |
28/07/2026 | 41 | 699.0 | 16:11:37 | LSE | 592156268837878835 |
28/07/2026 | 485 | 699.0 | 16:11:37 | LSE | 592156268837878836 |
28/07/2026 | 20 | 697.5 | 16:13:51 | LSE | 606230049874425460 |
28/07/2026 | 135 | 699.0 | 16:19:10 | LSE | 606230049874749612 |
28/07/2026 | 86 | 699.0 | 16:19:30 | LSE | 606230049874771079 |
28/07/2026 | 398 | 699.0 | 16:19:30 | LSE | 592156268838368919 |
28/07/2026 | 1145 | 699.0 | 16:19:30 | LSE | 606230049874771078 |
28/07/2026 | 223 | 699.0 | 16:19:30 | LSE | 606230049874771085 |
28/07/2026 | 350 | 698.0 | 16:21:39 | LSE | 606230049874922051 |
28/07/2026 | 537 | 698.0 | 16:21:39 | LSE | 592156268838523008 |
28/07/2026 | 336 | 697.0 | 16:23:51 | LSE | 606230049875059200 |
28/07/2026 | 20 | 697.0 | 16:24:54 | LSE | 606230049875131862 |
28/07/2026 | 254 | 697.0 | 16:24:54 | LSE | 606230049875131863 |
28/07/2026 | 275 | 697.0 | 16:24:54 | LSE | 606230049875131864 |
28/07/2026 | 356 | 697.0 | 16:24:54 | LSE | 592156268838738207 |
28/07/2026 | 202 | 699.0 | 16:29:51 | LSE | 606230049875445000 |
28/07/2026 | 300 | 699.0 | 16:29:51 | LSE | 606230049875445001 |
28/07/2026 | 610 | 699.0 | 16:29:51 | LSE | 592156268839056232 |
29/07/2026 | 1610 | 696.0 | 08:05:21 | LSE | 606230403811199309 |
29/07/2026 | 377 | 697.5 | 08:15:28 | LSE | 592156622715169661 |
29/07/2026 | 536 | 697.5 | 08:15:30 | LSE | 592156622715170814 |
29/07/2026 | 50 | 695.5 | 08:19:54 | LSE | 592156622715291974 |
29/07/2026 | 406 | 695.5 | 08:19:54 | LSE | 592156622715291975 |
29/07/2026 | 332 | 699.0 | 08:33:01 | LSE | 592156622715628174 |
29/07/2026 | 1046 | 699.0 | 08:33:01 | LSE | 606230403811969071 |
29/07/2026 | 376 | 698.5 | 08:59:01 | LSE | 606230403812544219 |
29/07/2026 | 376 | 698.5 | 08:59:01 | LSE | 606230403812544220 |
29/07/2026 | 950 | 698.5 | 08:59:01 | LSE | 592156622716228084 |
29/07/2026 | 482 | 698.0 | 09:00:31 | LSE | 606230403812583997 |
29/07/2026 | 3 | 697.0 | 09:08:42 | LSE | 592156622716444079 |
29/07/2026 | 382 | 697.0 | 09:12:06 | LSE | 606230403812844219 |
29/07/2026 | 452 | 697.0 | 09:12:06 | LSE | 592156622716536314 |
29/07/2026 | 456 | 696.0 | 09:14:26 | LSE | 606230403812914626 |
29/07/2026 | 211 | 696.0 | 09:23:38 | LSE | 606230403813151417 |
29/07/2026 | 382 | 696.0 | 09:23:38 | LSE | 606230403813151418 |
29/07/2026 | 1132 | 696.5 | 09:37:18 | LSE | 592156622717185695 |
29/07/2026 | 370 | 696.5 | 09:46:13 | LSE | 592156622717369730 |
29/07/2026 | 486 | 696.5 | 09:46:13 | LSE | 592156622717369731 |
29/07/2026 | 32 | 696.5 | 09:53:45 | LSE | 592156622717534890 |
29/07/2026 | 90 | 697.0 | 09:59:23 | LSE | 592156622717652145 |
29/07/2026 | 222 | 697.0 | 09:59:23 | LSE | 606230403813917117 |
29/07/2026 | 238 | 697.0 | 09:59:23 | LSE | 592156622717652146 |
29/07/2026 | 320 | 697.0 | 09:59:23 | LSE | 606230403813917116 |
29/07/2026 | 297 | 696.5 | 10:07:33 | LSE | 606230403814102682 |
29/07/2026 | 494 | 696.5 | 10:07:33 | LSE | 606230403814102683 |
29/07/2026 | 457 | 695.5 | 10:14:01 | LSE | 592156622717989695 |
29/07/2026 | 144 | 695.0 | 10:29:23 | LSE | 606230403814550816 |
29/07/2026 | 907 | 695.0 | 10:29:23 | LSE | 606230403814550817 |
29/07/2026 | 372 | 694.5 | 10:39:09 | LSE | 606230403814759114 |
29/07/2026 | 455 | 694.5 | 10:39:09 | LSE | 606230403814759115 |
29/07/2026 | 63 | 695.0 | 10:56:38 | LSE | 592156622718965123 |
29/07/2026 | 349 | 696.0 | 11:06:26 | LSE | 606230403815378407 |
29/07/2026 | 377 | 696.0 | 11:06:26 | LSE | 592156622719185566 |
29/07/2026 | 1130 | 696.0 | 11:06:26 | LSE | 592156622719185564 |
29/07/2026 | 392 | 698.0 | 11:27:26 | LSE | 606230403815770006 |
29/07/2026 | 346 | 699.5 | 11:29:11 | LSE | 606230403815800183 |
29/07/2026 | 348 | 699.5 | 11:39:47 | LSE | 592156622719839185 |
29/07/2026 | 475 | 699.5 | 11:39:47 | LSE | 606230403815997569 |
29/07/2026 | 755 | 699.5 | 11:39:47 | LSE | 606230403815997568 |
29/07/2026 | 1146 | 700.0 | 11:55:02 | LSE | 606230403816314629 |
29/07/2026 | 994 | 700.0 | 12:05:15 | LSE | 606230403816528191 |
29/07/2026 | 29 | 701.0 | 12:27:57 | LSE | 592156622720837598 |
29/07/2026 | 313 | 701.0 | 12:27:57 | LSE | 592156622720837599 |
29/07/2026 | 350 | 701.0 | 12:32:07 | LSE | 606230403817023902 |
29/07/2026 | 342 | 700.0 | 12:34:25 | LSE | 606230403817062874 |
29/07/2026 | 342 | 700.0 | 12:34:25 | LSE | 606230403817062875 |
29/07/2026 | 984 | 700.0 | 12:34:25 | LSE | 606230403817062873 |
29/07/2026 | 369 | 700.0 | 12:58:28 | LSE | 592156622721451558 |
29/07/2026 | 1604 | 700.0 | 12:58:28 | LSE | 592156622721451557 |
29/07/2026 | 341 | 699.5 | 13:07:46 | LSE | 592156622721653525 |
29/07/2026 | 458 | 699.5 | 13:07:46 | LSE | 592156622721653523 |
29/07/2026 | 454 | 698.5 | 13:14:38 | LSE | 592156622721788286 |
29/07/2026 | 348 | 697.0 | 13:16:37 | LSE | 592156622721851734 |
29/07/2026 | 357 | 697.5 | 13:16:37 | LSE | 592156622721851658 |
29/07/2026 | 112 | 697.0 | 13:17:07 | LSE | 592156622721872883 |
29/07/2026 | 1 | 699.5 | 13:33:18 | LSE | 606230403818310937 |
29/07/2026 | 7 | 699.5 | 13:33:18 | LSE | 606230403818310939 |
29/07/2026 | 368 | 699.5 | 13:33:18 | LSE | 606230403818310938 |
29/07/2026 | 3 | 699.5 | 13:36:02 | LSE | 592156622722336744 |
29/07/2026 | 36 | 699.5 | 13:36:02 | LSE | 606230403818374166 |
29/07/2026 | 290 | 699.5 | 13:36:02 | LSE | 606230403818374165 |
29/07/2026 | 1 | 699.5 | 13:39:21 | LSE | 606230403818440781 |
29/07/2026 | 372 | 699.5 | 13:39:21 | LSE | 592156622722406629 |
29/07/2026 | 1305 | 699.0 | 13:42:52 | LSE | 606230403818510058 |
29/07/2026 | 336 | 699.0 | 13:42:52 | LSE | 592156622722479285 |
29/07/2026 | 371 | 699.0 | 13:43:01 | LSE | 606230403818512594 |
29/07/2026 | 368 | 698.5 | 13:55:41 | LSE | 592156622722764173 |
29/07/2026 | 741 | 698.5 | 13:55:41 | LSE | 606230403818781823 |
29/07/2026 | 456 | 698.0 | 14:00:45 | LSE | 592156622722889642 |
29/07/2026 | 88 | 699.0 | 14:18:10 | LSE | 592156622723321607 |
29/07/2026 | 254 | 699.0 | 14:18:10 | LSE | 592156622723321606 |
29/07/2026 | 359 | 699.5 | 14:21:32 | LSE | 592156622723404681 |
29/07/2026 | 76 | 699.5 | 14:24:36 | LSE | 606230403819476173 |
29/07/2026 | 286 | 699.5 | 14:24:36 | LSE | 606230403819476172 |
29/07/2026 | 356 | 699.5 | 14:27:03 | LSE | 592156622723558532 |
29/07/2026 | 1669 | 699.0 | 14:27:33 | LSE | 592156622723577372 |
29/07/2026 | 50 | 699.0 | 14:27:33 | LSE | 592156622723577376 |
29/07/2026 | 367 | 698.5 | 14:35:20 | LSE | 592156622723906117 |
29/07/2026 | 367 | 698.5 | 14:35:20 | LSE | 606230403819887814 |
29/07/2026 | 457 | 698.5 | 14:35:20 | LSE | 592156622723906115 |
29/07/2026 | 454 | 698.0 | 14:35:55 | LSE | 606230403819912935 |
29/07/2026 | 37 | 698.0 | 14:42:14 | LSE | 606230403820175486 |
29/07/2026 | 313 | 698.0 | 14:42:14 | LSE | 606230403820175487 |
29/07/2026 | 350 | 698.0 | 14:42:14 | LSE | 606230403820175485 |
29/07/2026 | 457 | 698.0 | 14:42:14 | LSE | 592156622724200059 |
29/07/2026 | 330 | 698.0 | 14:47:13 | LSE | 592156622724381976 |
29/07/2026 | 330 | 698.0 | 14:47:13 | LSE | 592156622724381977 |
29/07/2026 | 457 | 698.0 | 14:47:13 | LSE | 606230403820353710 |
29/07/2026 | 344 | 698.0 | 14:50:14 | LSE | 606230403820455592 |
29/07/2026 | 456 | 698.0 | 14:50:14 | LSE | 606230403820455591 |
29/07/2026 | 458 | 698.0 | 14:52:10 | LSE | 606230403820527561 |
29/07/2026 | 691 | 699.0 | 14:56:38 | LSE | 606230403820689132 |
29/07/2026 | 1091 | 699.5 | 15:01:26 | LSE | 606230403820875939 |
29/07/2026 | 80 | 700.0 | 15:08:40 | LSE | 606230403821132997 |
29/07/2026 | 269 | 700.0 | 15:08:40 | LSE | 606230403821132998 |
29/07/2026 | 349 | 700.0 | 15:08:40 | LSE | 592156622725177705 |
29/07/2026 | 349 | 700.0 | 15:08:40 | LSE | 606230403821132996 |
29/07/2026 | 362 | 700.0 | 15:10:05 | LSE | 606230403821185309 |
29/07/2026 | 33 | 700.0 | 15:10:05 | LSE | 606230403821185312 |
29/07/2026 | 457 | 699.5 | 15:10:12 | LSE | 606230403821189435 |
29/07/2026 | 459 | 698.5 | 15:12:27 | LSE | 606230403821278480 |
29/07/2026 | 363 | 698.0 | 15:16:41 | LSE | 592156622725519229 |
29/07/2026 | 378 | 697.5 | 15:19:54 | LSE | 606230403821597274 |
29/07/2026 | 598 | 697.5 | 15:19:54 | LSE | 606230403821597273 |
29/07/2026 | 709 | 697.5 | 15:23:55 | LSE | 592156622725780055 |
29/07/2026 | 24 | 697.0 | 15:38:50 | LSE | 606230403822181789 |
29/07/2026 | 326 | 697.0 | 15:39:31 | LSE | 606230403822202239 |
29/07/2026 | 350 | 697.0 | 15:39:31 | LSE | 606230403822202240 |
29/07/2026 | 468 | 697.0 | 15:39:31 | LSE | 606230403822202243 |
29/07/2026 | 1426 | 697.0 | 15:39:31 | LSE | 606230403822202242 |
29/07/2026 | 404 | 697.0 | 15:39:31 | LSE | 592156622726277597 |
29/07/2026 | 51 | 695.5 | 15:44:01 | LSE | 592156622726438429 |
29/07/2026 | 150 | 695.5 | 15:44:01 | LSE | 592156622726438430 |
29/07/2026 | 251 | 695.5 | 15:44:01 | LSE | 592156622726438428 |
29/07/2026 | 381 | 695.5 | 15:44:01 | LSE | 592156622726438431 |
29/07/2026 | 334 | 697.0 | 15:53:00 | LSE | 592156622726751758 |
29/07/2026 | 362 | 697.0 | 15:55:39 | LSE | 606230403822753712 |
29/07/2026 | 362 | 696.5 | 15:56:58 | LSE | 606230403822799068 |
29/07/2026 | 1438 | 696.5 | 15:56:58 | LSE | 606230403822799066 |
29/07/2026 | 337 | 696.5 | 15:57:02 | LSE | 606230403822801154 |
29/07/2026 | 28 | 697.0 | 16:01:10 | LSE | 606230403822969742 |
29/07/2026 | 349 | 698.0 | 16:05:14 | LSE | 606230403823124783 |
29/07/2026 | 349 | 697.5 | 16:06:06 | LSE | 592156622727269308 |
29/07/2026 | 1383 | 697.5 | 16:06:06 | LSE | 592156622727269307 |
29/07/2026 | 368 | 699.0 | 16:13:13 | LSE | 592156622727579206 |
29/07/2026 | 354 | 699.0 | 16:15:02 | LSE | 592156622727668100 |
29/07/2026 | 380 | 699.0 | 16:16:00 | LSE | 606230403823599547 |
29/07/2026 | 1 | 699.0 | 16:17:20 | LSE | 606230403823663675 |
29/07/2026 | 381 | 699.0 | 16:17:20 | LSE | 606230403823663676 |
29/07/2026 | 359 | 699.0 | 16:18:31 | LSE | 606230403823718708 |
29/07/2026 | 1145 | 698.5 | 16:19:27 | LSE | 592156622727893625 |
29/07/2026 | 596 | 698.5 | 16:19:27 | LSE | 592156622727893630 |
29/07/2026 | 959 | 698.0 | 16:22:14 | LSE | 606230403823940418 |
29/07/2026 | 372 | 698.0 | 16:26:33 | LSE | 606230403824228804 |
29/07/2026 | 628 | 698.0 | 16:26:33 | LSE | 592156622728366726 |
29/07/2026 | 1305 | 698.0 | 16:26:33 | LSE | 592156622728366725 |
30/07/2026 | 1724 | 704.0 | 08:07:37 | LSE | 592157005079117131 |
30/07/2026 | 372 | 702.5 | 08:15:24 | LSE | 592157005079338649 |
30/07/2026 | 638 | 702.5 | 08:15:24 | LSE | 606230757647343051 |
30/07/2026 | 356 | 701.0 | 08:30:03 | LSE | 606230757647731681 |
30/07/2026 | 1025 | 701.0 | 08:30:03 | LSE | 606230757647731680 |
30/07/2026 | 338 | 698.5 | 08:52:00 | LSE | 606230757648300867 |
30/07/2026 | 1203 | 698.5 | 08:52:00 | LSE | 606230757648300866 |
30/07/2026 | 268 | 698.5 | 08:52:00 | LSE | 606230757648300870 |
30/07/2026 | 10 | 701.0 | 09:20:26 | LSE | 592157005080975459 |
30/07/2026 | 226 | 701.5 | 09:21:32 | LSE | 606230757648924781 |
30/07/2026 | 1107 | 701.5 | 09:21:32 | LSE | 606230757648924782 |
30/07/2026 | 1088 | 704.0 | 09:26:51 | LSE | 592157005081121210 |
30/07/2026 | 107 | 704.0 | 09:26:51 | LSE | 592157005081121371 |
30/07/2026 | 899 | 704.0 | 09:26:51 | LSE | 592157005081121374 |
30/07/2026 | 618 | 702.0 | 09:42:45 | LSE | 606230757649396929 |
30/07/2026 | 463 | 701.5 | 10:05:51 | LSE | 606230757649885543 |
30/07/2026 | 382 | 701.5 | 10:05:58 | LSE | 606230757649888201 |
30/07/2026 | 15 | 701.5 | 10:06:08 | LSE | 606230757649891523 |
30/07/2026 | 15 | 701.5 | 10:07:05 | LSE | 606230757649913602 |
30/07/2026 | 15 | 701.5 | 10:08:08 | LSE | 606230757649938071 |
30/07/2026 | 23 | 701.5 | 10:09:30 | LSE | 606230757649967924 |
30/07/2026 | 87 | 701.5 | 10:30:13 | LSE | 606230757650433607 |
30/07/2026 | 123 | 701.5 | 10:30:13 | LSE | 606230757650433605 |
30/07/2026 | 160 | 701.5 | 10:30:13 | LSE | 606230757650433606 |
30/07/2026 | 370 | 701.5 | 10:30:13 | LSE | 592157005082593695 |
30/07/2026 | 370 | 701.5 | 10:30:13 | LSE | 592157005082593696 |
30/07/2026 | 370 | 701.5 | 10:30:13 | LSE | 606230757650433604 |
30/07/2026 | 422 | 701.5 | 10:30:13 | LSE | 606230757650433602 |
30/07/2026 | 647 | 701.5 | 10:30:13 | LSE | 606230757650433601 |
30/07/2026 | 449 | 700.5 | 10:57:20 | LSE | 592157005083255871 |
30/07/2026 | 2 | 700.5 | 10:58:45 | LSE | 592157005083292754 |
30/07/2026 | 2 | 700.5 | 10:58:45 | LSE | 592157005083292755 |
30/07/2026 | 8 | 700.5 | 10:58:45 | LSE | 592157005083292756 |
30/07/2026 | 164 | 700.5 | 10:58:45 | LSE | 592157005083292753 |
30/07/2026 | 165 | 700.5 | 10:58:45 | LSE | 592157005083292752 |
30/07/2026 | 1059 | 700.5 | 10:58:45 | LSE | 592157005083292757 |
30/07/2026 | 166 | 699.0 | 11:12:01 | LSE | 592157005083633606 |
30/07/2026 | 185 | 699.0 | 11:14:28 | LSE | 592157005083698591 |
30/07/2026 | 51 | 699.5 | 11:29:17 | LSE | 592157005084068683 |
30/07/2026 | 1549 | 699.5 | 11:29:17 | LSE | 592157005084068684 |
30/07/2026 | 333 | 700.5 | 11:55:09 | LSE | 592157005084735550 |
30/07/2026 | 333 | 700.5 | 11:55:09 | LSE | 592157005084735551 |
30/07/2026 | 1072 | 700.5 | 11:55:09 | LSE | 592157005084735549 |
30/07/2026 | 875 | 701.0 | 12:00:15 | LSE | 592157005084877991 |
30/07/2026 | 206 | 701.0 | 12:28:27 | LSE | 592157005085619172 |
30/07/2026 | 346 | 701.0 | 12:28:27 | LSE | 592157005085619171 |
30/07/2026 | 1112 | 701.0 | 12:28:27 | LSE | 592157005085619170 |
30/07/2026 | 1429 | 702.5 | 12:57:46 | LSE | 606230757653946641 |
30/07/2026 | 40 | 702.5 | 12:57:46 | LSE | 606230757653946643 |
30/07/2026 | 110 | 702.5 | 12:57:46 | LSE | 606230757653946642 |
30/07/2026 | 141 | 702.5 | 12:57:46 | LSE | 606230757653946649 |
30/07/2026 | 66 | 703.5 | 13:12:58 | LSE | 606230757654301512 |
30/07/2026 | 35 | 703.5 | 13:12:58 | LSE | 606230757654301517 |
30/07/2026 | 2052 | 705.5 | 13:25:57 | LSE | 592157005086984263 |
30/07/2026 | 616 | 704.0 | 13:33:21 | LSE | 606230757654777226 |
30/07/2026 | 325 | 703.0 | 13:44:26 | LSE | 592157005087492345 |
30/07/2026 | 618 | 703.0 | 13:44:26 | LSE | 592157005087492344 |
30/07/2026 | 65 | 703.5 | 14:03:39 | LSE | 592157005088099577 |
30/07/2026 | 134 | 703.5 | 14:03:39 | LSE | 606230757655663405 |
30/07/2026 | 96 | 703.5 | 14:03:39 | LSE | 606230757655663407 |
30/07/2026 | 120 | 703.5 | 14:03:39 | LSE | 606230757655663408 |
30/07/2026 | 1395 | 703.5 | 14:03:39 | LSE | 606230757655663409 |
30/07/2026 | 616 | 704.5 | 14:11:03 | LSE | 592157005088390666 |
30/07/2026 | 1173 | 706.0 | 14:31:18 | LSE | 592157005089303647 |
30/07/2026 | 1363 | 706.0 | 14:31:18 | LSE | 606230757656827177 |
30/07/2026 | 344 | 703.0 | 14:36:52 | LSE | 592157005089665364 |
30/07/2026 | 613 | 703.0 | 14:36:52 | LSE | 606230757657178599 |
30/07/2026 | 129 | 703.0 | 14:44:34 | LSE | 592157005090103370 |
30/07/2026 | 208 | 703.0 | 14:44:34 | LSE | 592157005090103369 |
30/07/2026 | 337 | 703.0 | 14:44:34 | LSE | 592157005090103368 |
30/07/2026 | 337 | 703.0 | 14:44:34 | LSE | 606230757657603436 |
30/07/2026 | 617 | 703.0 | 14:44:34 | LSE | 592157005090103367 |
30/07/2026 | 385 | 704.5 | 14:54:57 | LSE | 592157005090654775 |
30/07/2026 | 1336 | 704.5 | 14:54:57 | LSE | 606230757658141076 |
30/07/2026 | 59 | 704.5 | 14:54:57 | LSE | 606230757658141080 |
30/07/2026 | 198 | 704.5 | 14:54:57 | LSE | 606230757658141081 |
30/07/2026 | 11 | 703.5 | 14:58:10 | LSE | 592157005090826638 |
30/07/2026 | 54 | 703.5 | 14:58:10 | LSE | 592157005090826637 |
30/07/2026 | 614 | 703.5 | 14:58:10 | LSE | 592157005090826639 |
30/07/2026 | 347 | 702.5 | 15:04:03 | LSE | 592157005091192912 |
30/07/2026 | 347 | 702.5 | 15:04:03 | LSE | 606230757658660528 |
30/07/2026 | 618 | 702.5 | 15:04:03 | LSE | 606230757658660527 |
30/07/2026 | 615 | 703.0 | 15:07:33 | LSE | 606230757658843230 |
30/07/2026 | 358 | 703.5 | 15:12:19 | LSE | 592157005091625325 |
30/07/2026 | 658 | 703.5 | 15:12:19 | LSE | 592157005091625326 |
30/07/2026 | 387 | 702.5 | 15:19:31 | LSE | 592157005091985345 |
30/07/2026 | 620 | 702.5 | 15:19:31 | LSE | 606230757659434274 |
30/07/2026 | 81 | 701.5 | 15:24:16 | LSE | 592157005092208014 |
30/07/2026 | 81 | 701.5 | 15:24:16 | LSE | 592157005092208015 |
30/07/2026 | 176 | 701.5 | 15:24:16 | LSE | 592157005092208016 |
30/07/2026 | 800 | 701.5 | 15:24:16 | LSE | 592157005092208017 |
30/07/2026 | 370 | 700.5 | 15:34:41 | LSE | 606230757660119535 |
30/07/2026 | 370 | 700.5 | 15:34:41 | LSE | 606230757660119536 |
30/07/2026 | 1098 | 700.5 | 15:34:41 | LSE | 606230757660119534 |
30/07/2026 | 117 | 700.0 | 15:40:31 | LSE | 606230757660391073 |
30/07/2026 | 388 | 700.0 | 15:42:30 | LSE | 592157005093056453 |
30/07/2026 | 388 | 700.0 | 15:42:30 | LSE | 606230757660477889 |
30/07/2026 | 701 | 700.0 | 15:42:30 | LSE | 606230757660477888 |
30/07/2026 | 348 | 700.0 | 15:48:01 | LSE | 606230757660718380 |
30/07/2026 | 348 | 700.0 | 15:48:01 | LSE | 606230757660718381 |
30/07/2026 | 387 | 699.5 | 15:52:37 | LSE | 606230757660941844 |
30/07/2026 | 387 | 699.5 | 15:52:37 | LSE | 606230757660941845 |
30/07/2026 | 615 | 699.5 | 15:52:37 | LSE | 592157005093531612 |
30/07/2026 | 389 | 699.0 | 16:00:28 | LSE | 606230757661335536 |
30/07/2026 | 389 | 699.0 | 16:00:28 | LSE | 606230757661335540 |
30/07/2026 | 1389 | 699.0 | 16:00:28 | LSE | 606230757661335538 |
30/07/2026 | 5 | 699.0 | 16:02:08 | LSE | 592157005094017249 |
30/07/2026 | 61 | 699.0 | 16:02:08 | LSE | 592157005094017248 |
30/07/2026 | 553 | 699.0 | 16:02:08 | LSE | 592157005094017250 |
30/07/2026 | 452 | 699.5 | 16:10:37 | LSE | 606230757661841482 |
30/07/2026 | 450 | 699.5 | 16:10:41 | LSE | 592157005094462567 |
30/07/2026 | 13 | 699.5 | 16:11:37 | LSE | 606230757661891125 |
30/07/2026 | 130 | 699.5 | 16:11:37 | LSE | 606230757661891124 |
30/07/2026 | 309 | 699.5 | 16:11:37 | LSE | 606230757661891126 |
30/07/2026 | 18 | 699.0 | 16:13:47 | LSE | 592157005094619452 |
30/07/2026 | 19 | 699.0 | 16:13:47 | LSE | 606230757661999144 |
30/07/2026 | 315 | 699.0 | 16:13:47 | LSE | 606230757661999145 |
30/07/2026 | 316 | 699.0 | 16:13:47 | LSE | 592157005094619453 |
30/07/2026 | 2105 | 699.0 | 16:13:47 | LSE | 606230757661999142 |
30/07/2026 | 60 | 699.0 | 16:13:47 | LSE | 592157005094619462 |
30/07/2026 | 60 | 699.0 | 16:13:47 | LSE | 592157005094619463 |
30/07/2026 | 82 | 699.0 | 16:13:47 | LSE | 592157005094619465 |
30/07/2026 | 168 | 701.0 | 16:22:11 | LSE | 606230757662500662 |
30/07/2026 | 355 | 701.0 | 16:22:11 | LSE | 606230757662500663 |
30/07/2026 | 1817 | 701.0 | 16:22:11 | LSE | 606230757662500661 |
30/07/2026 | 283 | 700.0 | 16:23:29 | LSE | 606230757662581058 |
30/07/2026 | 333 | 700.0 | 16:26:02 | LSE | 606230757662766265 |
30/07/2026 | 540 | 700.0 | 16:26:02 | LSE | 592157005095408849 |
30/07/2026 | 916 | 700.0 | 16:26:02 | LSE | 606230757662766266 |
31/07/2026 | 1410 | 709.0 | 08:15:11 | LSE | 592157330505543656 |
31/07/2026 | 1253 | 709.0 | 08:15:11 | LSE | 606231111542889397 |
31/07/2026 | 246 | 708.5 | 08:15:25 | LSE | 592157330505550924 |
31/07/2026 | 1091 | 708.5 | 08:15:25 | LSE | 592157330505550957 |
31/07/2026 | 332 | 711.0 | 09:02:40 | LSE | 606231111543982141 |
31/07/2026 | 332 | 710.5 | 09:03:33 | LSE | 592157330506696729 |
31/07/2026 | 332 | 710.5 | 09:03:33 | LSE | 606231111543999854 |
31/07/2026 | 332 | 710.5 | 09:03:33 | LSE | 606231111543999856 |
31/07/2026 | 569 | 710.5 | 09:03:33 | LSE | 592157330506696728 |
31/07/2026 | 569 | 709.5 | 09:07:39 | LSE | 606231111544085751 |
31/07/2026 | 366 | 708.5 | 09:33:05 | LSE | 592157330507423860 |
31/07/2026 | 1215 | 708.5 | 09:33:05 | LSE | 606231111544700477 |
31/07/2026 | 568 | 708.0 | 09:37:26 | LSE | 606231111544797216 |
31/07/2026 | 6 | 707.5 | 09:45:48 | LSE | 592157330507718277 |
31/07/2026 | 6 | 707.5 | 09:45:48 | LSE | 592157330507718278 |
31/07/2026 | 557 | 707.5 | 09:45:48 | LSE | 592157330507718279 |
31/07/2026 | 3 | 708.0 | 10:05:45 | LSE | 606231111545375159 |
31/07/2026 | 3 | 708.0 | 10:05:45 | LSE | 606231111545375160 |
31/07/2026 | 17 | 708.0 | 10:05:45 | LSE | 606231111545375162 |
31/07/2026 | 319 | 708.0 | 10:05:45 | LSE | 606231111545375165 |
31/07/2026 | 743 | 708.0 | 10:05:45 | LSE | 606231111545375166 |
31/07/2026 | 300 | 709.0 | 10:17:34 | LSE | 606231111545585103 |
31/07/2026 | 605 | 709.0 | 10:17:34 | LSE | 606231111545585102 |
31/07/2026 | 570 | 709.5 | 10:21:37 | LSE | 606231111545651468 |
31/07/2026 | 114 | 707.5 | 10:33:31 | LSE | 592157330508634750 |
31/07/2026 | 455 | 707.5 | 10:33:31 | LSE | 592157330508634751 |
31/07/2026 | 54 | 707.5 | 10:44:10 | LSE | 592157330508844167 |
31/07/2026 | 3 | 707.5 | 10:46:11 | LSE | 592157330508880709 |
31/07/2026 | 4 | 707.5 | 10:46:11 | LSE | 592157330508880712 |
31/07/2026 | 757 | 707.5 | 10:46:11 | LSE | 592157330508880713 |
31/07/2026 | 3 | 707.5 | 10:53:57 | LSE | 606231111546226965 |
31/07/2026 | 3 | 707.5 | 10:53:57 | LSE | 606231111546226966 |
31/07/2026 | 703 | 707.5 | 10:53:57 | LSE | 606231111546226967 |
31/07/2026 | 56 | 708.5 | 11:34:02 | LSE | 606231111546911806 |
31/07/2026 | 256 | 708.5 | 11:34:02 | LSE | 606231111546911807 |
31/07/2026 | 360 | 708.5 | 11:36:46 | LSE | 592157330509801376 |
31/07/2026 | 360 | 708.5 | 11:36:46 | LSE | 592157330509801377 |
31/07/2026 | 1695 | 708.5 | 11:36:46 | LSE | 606231111546954034 |
31/07/2026 | 144 | 708.5 | 11:36:46 | LSE | 606231111546954039 |
31/07/2026 | 571 | 708.0 | 11:43:36 | LSE | 606231111547055491 |
31/07/2026 | 570 | 707.5 | 11:52:50 | LSE | 606231111547192180 |
31/07/2026 | 368 | 707.0 | 12:05:50 | LSE | 606231111547445635 |
31/07/2026 | 368 | 706.5 | 12:11:41 | LSE | 592157330510428001 |
31/07/2026 | 369 | 706.5 | 12:11:41 | LSE | 592157330510428000 |
31/07/2026 | 568 | 706.5 | 12:11:41 | LSE | 606231111547546005 |
31/07/2026 | 567 | 705.0 | 12:16:02 | LSE | 606231111547630232 |
31/07/2026 | 569 | 704.0 | 12:30:57 | LSE | 592157330510828667 |
31/07/2026 | 1385 | 705.0 | 13:00:56 | LSE | 606231111548476197 |
31/07/2026 | 309 | 705.0 | 13:00:56 | LSE | 606231111548476198 |
31/07/2026 | 174 | 705.0 | 13:00:56 | LSE | 592157330511411618 |
31/07/2026 | 365 | 704.5 | 13:13:12 | LSE | 592157330511628464 |
31/07/2026 | 365 | 704.5 | 13:13:12 | LSE | 606231111548682066 |
31/07/2026 | 571 | 704.5 | 13:13:12 | LSE | 606231111548682065 |
31/07/2026 | 511 | 705.5 | 13:18:29 | LSE | 606231111548779298 |
31/07/2026 | 63 | 705.5 | 13:18:29 | LSE | 606231111548779299 |
31/07/2026 | 569 | 705.5 | 13:28:06 | LSE | 606231111548955198 |
31/07/2026 | 385 | 704.5 | 13:47:28 | LSE | 606231111549403863 |
31/07/2026 | 1170 | 704.5 | 13:47:28 | LSE | 592157330512382889 |
31/07/2026 | 380 | 704.5 | 13:47:28 | LSE | 592157330512382894 |
31/07/2026 | 810 | 704.0 | 13:54:56 | LSE | 606231111549551300 |
31/07/2026 | 1327 | 704.5 | 14:11:31 | LSE | 592157330512900358 |
31/07/2026 | 452 | 704.5 | 14:11:31 | LSE | 592157330512900362 |
31/07/2026 | 388 | 704.5 | 14:30:05 | LSE | 592157330513378101 |
31/07/2026 | 1735 | 704.5 | 14:30:05 | LSE | 592157330513378100 |
31/07/2026 | 565 | 703.0 | 14:32:24 | LSE | 606231111550469167 |
31/07/2026 | 377 | 703.0 | 14:41:29 | LSE | 606231111550834408 |
31/07/2026 | 1350 | 703.5 | 14:44:05 | LSE | 606231111550931709 |
31/07/2026 | 359 | 703.0 | 14:45:22 | LSE | 592157330514016136 |
31/07/2026 | 427 | 703.0 | 14:45:22 | LSE | 592157330514016135 |
31/07/2026 | 4 | 702.5 | 14:50:41 | LSE | 606231111551179846 |
31/07/2026 | 4 | 702.5 | 14:50:41 | LSE | 606231111551179847 |
31/07/2026 | 339 | 702.5 | 14:50:41 | LSE | 606231111551179845 |
31/07/2026 | 218 | 702.5 | 14:50:41 | LSE | 606231111551179848 |
31/07/2026 | 355 | 702.5 | 14:50:41 | LSE | 592157330514220784 |
31/07/2026 | 1 | 702.0 | 14:53:10 | LSE | 606231111551275234 |
31/07/2026 | 3 | 702.0 | 14:55:55 | LSE | 606231111551376353 |
31/07/2026 | 13 | 702.0 | 15:00:26 | LSE | 606231111551543985 |
31/07/2026 | 23 | 702.0 | 15:00:26 | LSE | 606231111551544060 |
31/07/2026 | 445 | 702.5 | 15:02:21 | LSE | 592157330514670881 |
31/07/2026 | 20 | 703.0 | 15:03:04 | LSE | 592157330514698620 |
31/07/2026 | 56 | 703.0 | 15:03:04 | LSE | 592157330514698622 |
31/07/2026 | 68 | 703.0 | 15:03:04 | LSE | 592157330514698621 |
31/07/2026 | 138 | 703.0 | 15:03:04 | LSE | 606231111551641484 |
31/07/2026 | 308 | 703.0 | 15:03:04 | LSE | 606231111551641483 |
31/07/2026 | 302 | 703.0 | 15:03:04 | LSE | 606231111551641489 |
31/07/2026 | 1608 | 702.5 | 15:03:16 | LSE | 606231111551649293 |
31/07/2026 | 373 | 702.0 | 15:09:26 | LSE | 592157330514953681 |
31/07/2026 | 886 | 702.0 | 15:09:26 | LSE | 606231111551889937 |
31/07/2026 | 373 | 701.5 | 15:16:09 | LSE | 606231111552125829 |
31/07/2026 | 373 | 701.5 | 15:16:09 | LSE | 606231111552125830 |
31/07/2026 | 373 | 701.5 | 15:16:09 | LSE | 606231111552125831 |
31/07/2026 | 639 | 701.5 | 15:16:09 | LSE | 592157330515196535 |
31/07/2026 | 5 | 705.0 | 15:32:02 | LSE | 592157330515822333 |
31/07/2026 | 5 | 705.0 | 15:32:02 | LSE | 592157330515822334 |
31/07/2026 | 47 | 705.0 | 15:32:02 | LSE | 592157330515822332 |
31/07/2026 | 1279 | 705.0 | 15:32:02 | LSE | 592157330515822336 |
31/07/2026 | 1478 | 705.0 | 15:32:02 | LSE | 592157330515822335 |
31/07/2026 | 1128 | 704.5 | 15:39:00 | LSE | 606231111552965887 |
31/07/2026 | 7 | 705.5 | 15:52:07 | LSE | 592157330516574722 |
31/07/2026 | 7 | 705.5 | 15:52:07 | LSE | 592157330516574723 |
31/07/2026 | 1478 | 705.5 | 15:52:07 | LSE | 592157330516574724 |
31/07/2026 | 1884 | 705.0 | 15:53:38 | LSE | 606231111553523016 |
31/07/2026 | 611 | 705.0 | 15:53:38 | LSE | 606231111553523021 |
31/07/2026 | 1392 | 706.5 | 16:06:01 | LSE | 592157330517126029 |
31/07/2026 | 1399 | 706.5 | 16:10:15 | LSE | 592157330517302305 |
31/07/2026 | 337 | 706.0 | 16:10:16 | LSE | 592157330517303176 |
31/07/2026 | 337 | 706.0 | 16:10:16 | LSE | 592157330517303180 |
31/07/2026 | 337 | 706.0 | 16:10:16 | LSE | 592157330517303182 |
31/07/2026 | 337 | 706.0 | 16:10:16 | LSE | 606231111554179758 |
31/07/2026 | 337 | 706.0 | 16:10:16 | LSE | 606231111554179760 |
31/07/2026 | 337 | 706.0 | 16:10:16 | LSE | 606231111554179762 |
31/07/2026 | 571 | 706.0 | 16:10:16 | LSE | 592157330517303174 |
31/07/2026 | 566 | 705.0 | 16:16:39 | LSE | 606231111554506903 |
31/07/2026 | 6 | 704.5 | 16:18:44 | LSE | 606231111554610584 |
31/07/2026 | 22 | 704.5 | 16:23:50 | LSE | 606231111554890429 |
31/07/2026 | 78 | 705.5 | 16:24:56 | LSE | 592157330518100378 |
31/07/2026 | 91 | 705.5 | 16:24:56 | LSE | 592157330518100377 |
31/07/2026 | 451 | 705.5 | 16:24:56 | LSE | 592157330518100376 |
31/07/2026 | 539 | 705.5 | 16:24:56 | LSE | 592157330518100375 |
31/07/2026 | 102 | 704.5 | 16:26:39 | LSE | 592157330518208831 |
31/07/2026 | 546 | 704.5 | 16:26:39 | LSE | 606231111555065276 |
31/07/2026 | 280 | 704.5 | 16:26:39 | LSE | 592157330518208833 |
31/07/2026 | 382 | 704.5 | 16:26:39 | LSE | 606231111555065277 |
31/07/2026 | 382 | 704.5 | 16:26:39 | LSE | 606231111555065280 |
31/07/2026 | 390 | 704.5 | 16:26:39 | LSE | 606231111555065279 |
31/07/2026 | 391 | 704.5 | 16:26:39 | LSE | 606231111555065278 |
For further information, please contact:
RS Group plc
Contacts: Email:
Kate Ringrose, Chief Financial Officer [email protected]
Carla Bloom, VP Investor Relations [email protected]
Date of notification: 3 August 2026
RS Group plc LEI: 549300KVXDURRKVW7R37
Related Shares:
RS Group