9th May 2025 18:28
Transaction in Own Shares
Pearson plc (the Company) announces today it has purchased the following number of its ordinary shares of 25 pence each on the London Stock Exchange from Morgan Stanley & Co. International plc.
Date of purchase: | 09 May 2025 |
Number of ordinary shares purchased: | 201,348 |
Highest price paid per share: | 1,172.50p |
Lowest price paid per share: | 1,160.00p |
Average price paid per share: | 1,166.69p |
The Company will cancel the purchased shares.
These share purchases form part of the first £175 million tranche of the Company's £350 million share buyback programme, details of which were announced on 18 March 2025.
The table below contains detailed information of the individual trades made by Morgan Stanley & Co. International plc as part of the first tranche of the buyback programme.
Schedule of Purchases
Shares purchased: Pearson plc (ISIN: GB0006776081)
Date of purchases: 09 May 2025
Investment firm: Morgan Stanley & Co. International plc
Aggregate information:
Venue | Volume-weighted average price | Aggregated volume | Lowest price per share | Highest price per share |
London Stock Exchange | 1,166.56p | 94,866 | 1,160.00p | 1,172.50p |
BATS Europe | 1,166.63p | 21,788 | 1,160.00p | 1,172.50p |
CHI-X Europe | 1,166.85p | 84,694 | 1,160.00p | 1,172.50p |
Individual transactions:
Transaction Date | Time | Volume | Price (GBP) | Trading Venue | Transaction Reference Number |
09/05/2025 | 08:01:02 | 800 | 1163.00 | XLON | E0MzjB1RA8NQ |
09/05/2025 | 08:01:02 | 10 | 1163.00 | XLON | E0MzjB1RA8NV |
09/05/2025 | 08:01:02 | 436 | 1163.00 | XLON | E0MzjB1RA8Og |
09/05/2025 | 08:01:02 | 839 | 1163.00 | XLON | E0MzjB1RA8P0 |
09/05/2025 | 08:01:02 | 385 | 1163.00 | XLON | E0MzjB1RA8P5 |
09/05/2025 | 08:01:02 | 39 | 1163.00 | CHIX | 2977838246605 |
09/05/2025 | 08:01:02 | 39 | 1163.00 | CHIX | 2977838246606 |
09/05/2025 | 08:01:02 | 39 | 1163.00 | CHIX | 2977838246607 |
09/05/2025 | 08:01:02 | 39 | 1163.00 | CHIX | 2977838246608 |
09/05/2025 | 08:02:10 | 506 | 1160.00 | XLON | E0MzjB1RADEG |
09/05/2025 | 08:02:10 | 145 | 1160.00 | BATE | 156728338498 |
09/05/2025 | 08:02:10 | 561 | 1160.00 | CHIX | 2977838247151 |
09/05/2025 | 08:07:54 | 495 | 1163.00 | XLON | E0MzjB1RARF9 |
09/05/2025 | 08:07:54 | 1,048 | 1163.00 | XLON | E0MzjB1RARFB |
09/05/2025 | 08:07:54 | 142 | 1163.00 | BATE | 156728339537 |
09/05/2025 | 08:07:54 | 857 | 1163.00 | CHIX | 2977838248762 |
09/05/2025 | 08:07:54 | 549 | 1163.00 | CHIX | 2977838248763 |
09/05/2025 | 08:13:38 | 940 | 1164.00 | CHIX | 2977838250149 |
09/05/2025 | 08:18:05 | 259 | 1163.50 | CHIX | 2977838251303 |
09/05/2025 | 08:18:24 | 745 | 1163.50 | XLON | E0MzjB1RAoGu |
09/05/2025 | 08:18:24 | 214 | 1163.50 | BATE | 156728341195 |
09/05/2025 | 08:18:24 | 566 | 1163.50 | CHIX | 2977838251366 |
09/05/2025 | 08:22:50 | 102 | 1163.50 | XLON | E0MzjB1RAvDJ |
09/05/2025 | 08:23:02 | 763 | 1163.00 | XLON | E0MzjB1RAvML |
09/05/2025 | 08:23:02 | 219 | 1163.00 | BATE | 156728341757 |
09/05/2025 | 08:23:02 | 832 | 1163.00 | CHIX | 2977838252289 |
09/05/2025 | 08:23:02 | 13 | 1163.00 | CHIX | 2977838252290 |
09/05/2025 | 08:23:02 | 491 | 1163.50 | BATE | 156728341755 |
09/05/2025 | 08:23:07 | 909 | 1162.50 | CHIX | 2977838252302 |
09/05/2025 | 08:23:07 | 4 | 1162.50 | CHIX | 2977838252303 |
09/05/2025 | 08:31:09 | 800 | 1165.00 | XLON | E0MzjB1RB7Ia |
09/05/2025 | 08:31:09 | 86 | 1165.00 | XLON | E0MzjB1RB7Io |
09/05/2025 | 08:31:09 | 506 | 1165.00 | CHIX | 2977838253917 |
09/05/2025 | 08:31:09 | 86 | 1165.00 | CHIX | 2977838253918 |
09/05/2025 | 08:31:10 | 480 | 1165.00 | XLON | E0MzjB1RB7Jj |
09/05/2025 | 08:31:10 | 94 | 1165.00 | XLON | E0MzjB1RB7KC |
09/05/2025 | 08:31:10 | 192 | 1165.00 | XLON | E0MzjB1RB7KE |
09/05/2025 | 08:31:10 | 281 | 1165.00 | XLON | E0MzjB1RB7KK |
09/05/2025 | 08:31:10 | 86 | 1165.00 | CHIX | 2977838253919 |
09/05/2025 | 08:31:10 | 86 | 1165.00 | CHIX | 2977838253920 |
09/05/2025 | 08:31:10 | 86 | 1165.00 | CHIX | 2977838253921 |
09/05/2025 | 08:31:10 | 86 | 1165.00 | CHIX | 2977838253922 |
09/05/2025 | 08:31:10 | 86 | 1165.00 | CHIX | 2977838253923 |
09/05/2025 | 08:31:10 | 86 | 1165.00 | CHIX | 2977838253924 |
09/05/2025 | 08:31:10 | 86 | 1165.00 | CHIX | 2977838253925 |
09/05/2025 | 08:31:10 | 86 | 1165.00 | CHIX | 2977838253926 |
09/05/2025 | 08:31:10 | 86 | 1165.00 | CHIX | 2977838253927 |
09/05/2025 | 08:31:10 | 86 | 1165.00 | CHIX | 2977838253928 |
09/05/2025 | 08:35:56 | 709 | 1164.50 | BATE | 156728343358 |
09/05/2025 | 08:41:31 | 78 | 1165.50 | XLON | E0MzjB1RBL66 |
09/05/2025 | 08:41:31 | 194 | 1165.50 | CHIX | 2977838255937 |
09/05/2025 | 08:41:58 | 800 | 1165.00 | XLON | E0MzjB1RBLTx |
09/05/2025 | 08:41:58 | 30 | 1165.00 | BATE | 156728344247 |
09/05/2025 | 08:41:58 | 97 | 1165.00 | CHIX | 2977838256009 |
09/05/2025 | 08:41:58 | 23 | 1165.00 | CHIX | 2977838256010 |
09/05/2025 | 08:44:57 | 306 | 1165.00 | XLON | E0MzjB1RBP1I |
09/05/2025 | 08:46:51 | 518 | 1165.00 | XLON | E0MzjB1RBRAE |
09/05/2025 | 08:46:51 | 800 | 1165.00 | XLON | E0MzjB1RBRAG |
09/05/2025 | 08:46:51 | 601 | 1165.00 | XLON | E0MzjB1RBRAO |
09/05/2025 | 08:47:56 | 900 | 1165.00 | XLON | E0MzjB1RBSOd |
09/05/2025 | 08:47:56 | 259 | 1165.00 | BATE | 156728345091 |
09/05/2025 | 08:47:56 | 305 | 1165.00 | CHIX | 2977838257360 |
09/05/2025 | 08:47:56 | 693 | 1165.00 | CHIX | 2977838257361 |
09/05/2025 | 08:50:37 | 733 | 1165.50 | CHIX | 2977838258070 |
09/05/2025 | 08:51:29 | 796 | 1165.50 | XLON | E0MzjB1RBW6v |
09/05/2025 | 08:53:55 | 6 | 1164.50 | CHIX | 2977838258884 |
09/05/2025 | 08:56:55 | 239 | 1164.50 | XLON | E0MzjB1RBcdQ |
09/05/2025 | 08:56:55 | 516 | 1164.50 | XLON | E0MzjB1RBcdS |
09/05/2025 | 09:02:52 | 176 | 1164.50 | XLON | E0MzjB1RBjma |
09/05/2025 | 09:02:52 | 194 | 1164.50 | XLON | E0MzjB1RBjmY |
09/05/2025 | 09:02:52 | 115 | 1164.50 | CHIX | 2977838260513 |
09/05/2025 | 09:04:20 | 230 | 1164.50 | CHIX | 2977838260757 |
09/05/2025 | 09:04:20 | 281 | 1164.50 | CHIX | 2977838260758 |
09/05/2025 | 09:04:27 | 792 | 1164.00 | XLON | E0MzjB1RBlSg |
09/05/2025 | 09:04:27 | 566 | 1164.00 | XLON | E0MzjB1RBlSi |
09/05/2025 | 09:04:27 | 162 | 1164.00 | BATE | 156728347341 |
09/05/2025 | 09:04:27 | 757 | 1164.00 | CHIX | 2977838260808 |
09/05/2025 | 09:04:27 | 628 | 1164.00 | CHIX | 2977838260809 |
09/05/2025 | 09:09:06 | 802 | 1164.50 | XLON | E0MzjB1RBqTy |
09/05/2025 | 09:09:06 | 806 | 1164.50 | CHIX | 2977838261727 |
09/05/2025 | 09:10:53 | 785 | 1164.00 | XLON | E0MzjB1RBsmD |
09/05/2025 | 09:11:51 | 45 | 1163.50 | BATE | 156728348550 |
09/05/2025 | 09:15:05 | 572 | 1164.50 | XLON | E0MzjB1RBxKU |
09/05/2025 | 09:15:05 | 633 | 1164.50 | CHIX | 2977838263060 |
09/05/2025 | 09:15:47 | 766 | 1164.00 | BATE | 156728349190 |
09/05/2025 | 09:20:40 | 630 | 1163.00 | XLON | E0MzjB1RC4Gy |
09/05/2025 | 09:26:48 | 612 | 1163.50 | XLON | E0MzjB1RCA2k |
09/05/2025 | 09:26:48 | 175 | 1163.50 | BATE | 156728350577 |
09/05/2025 | 09:26:48 | 45 | 1163.50 | CHIX | 2977838265196 |
09/05/2025 | 09:26:48 | 633 | 1163.50 | CHIX | 2977838265197 |
09/05/2025 | 09:26:48 | 850 | 1163.50 | CHIX | 2977838265198 |
09/05/2025 | 09:38:32 | 894 | 1165.50 | XLON | E0MzjB1RCL3A |
09/05/2025 | 09:38:32 | 708 | 1165.50 | XLON | E0MzjB1RCL3C |
09/05/2025 | 09:38:32 | 556 | 1165.50 | XLON | E0MzjB1RCL3E |
09/05/2025 | 09:38:32 | 199 | 1165.50 | BATE | 156728352093 |
09/05/2025 | 09:38:32 | 4 | 1165.50 | BATE | 156728352094 |
09/05/2025 | 09:38:32 | 159 | 1165.50 | BATE | 156728352095 |
09/05/2025 | 09:38:32 | 755 | 1165.50 | CHIX | 2977838267198 |
09/05/2025 | 09:38:32 | 29 | 1165.50 | CHIX | 2977838267199 |
09/05/2025 | 09:38:32 | 617 | 1165.50 | CHIX | 2977838267201 |
09/05/2025 | 09:41:45 | 305 | 1165.50 | CHIX | 2977838267653 |
09/05/2025 | 09:44:45 | 168 | 1165.00 | CHIX | 2977838268054 |
09/05/2025 | 09:46:39 | 303 | 1165.00 | XLON | E0MzjB1RCRyG |
09/05/2025 | 09:46:39 | 402 | 1165.00 | XLON | E0MzjB1RCRyI |
09/05/2025 | 09:46:39 | 481 | 1165.00 | XLON | E0MzjB1RCRyl |
09/05/2025 | 09:46:39 | 239 | 1165.00 | XLON | E0MzjB1RCRyn |
09/05/2025 | 09:46:39 | 103 | 1165.00 | XLON | E0MzjB1RCRyp |
09/05/2025 | 09:46:39 | 478 | 1165.00 | CHIX | 2977838268329 |
09/05/2025 | 09:46:39 | 234 | 1165.00 | CHIX | 2977838268330 |
09/05/2025 | 09:48:04 | 100 | 1164.50 | BATE | 156728353155 |
09/05/2025 | 09:48:11 | 563 | 1164.50 | BATE | 156728353175 |
09/05/2025 | 09:49:33 | 618 | 1164.50 | XLON | E0MzjB1RCUlB |
09/05/2025 | 09:51:36 | 596 | 1164.50 | CHIX | 2977838269125 |
09/05/2025 | 09:56:42 | 305 | 1164.50 | BATE | 156728354182 |
09/05/2025 | 09:57:15 | 360 | 1164.50 | BATE | 156728354231 |
09/05/2025 | 09:57:15 | 664 | 1164.50 | CHIX | 2977838269863 |
09/05/2025 | 09:57:15 | 625 | 1164.50 | CHIX | 2977838269864 |
09/05/2025 | 10:02:41 | 251 | 1165.00 | CHIX | 2977838270703 |
09/05/2025 | 10:03:06 | 516 | 1165.00 | XLON | E0MzjB1RCfT3 |
09/05/2025 | 10:03:06 | 148 | 1165.00 | BATE | 156728354825 |
09/05/2025 | 10:03:06 | 320 | 1165.00 | CHIX | 2977838270724 |
09/05/2025 | 10:03:06 | 677 | 1165.00 | CHIX | 2977838270725 |
09/05/2025 | 10:09:56 | 936 | 1165.00 | XLON | E0MzjB1RCkjb |
09/05/2025 | 10:11:39 | 303 | 1165.00 | XLON | E0MzjB1RCmJk |
09/05/2025 | 10:11:39 | 633 | 1165.00 | XLON | E0MzjB1RCmJm |
09/05/2025 | 10:11:39 | 121 | 1165.00 | XLON | E0MzjB1RCmJo |
09/05/2025 | 10:14:38 | 169 | 1166.00 | XLON | E0MzjB1RCoqM |
09/05/2025 | 10:14:38 | 196 | 1166.00 | CHIX | 2977838272203 |
09/05/2025 | 10:20:23 | 314 | 1166.50 | XLON | E0MzjB1RCuak |
09/05/2025 | 10:20:23 | 492 | 1166.50 | XLON | E0MzjB1RCuao |
09/05/2025 | 10:20:23 | 314 | 1166.50 | XLON | E0MzjB1RCuaq |
09/05/2025 | 10:20:23 | 806 | 1166.50 | XLON | E0MzjB1RCuaV |
09/05/2025 | 10:20:23 | 362 | 1166.50 | XLON | E0MzjB1RCuax |
09/05/2025 | 10:20:23 | 150 | 1166.50 | XLON | E0MzjB1RCuaz |
09/05/2025 | 10:20:23 | 664 | 1166.50 | CHIX | 2977838273170 |
09/05/2025 | 10:23:36 | 275 | 1166.00 | BATE | 156728357065 |
09/05/2025 | 10:24:08 | 440 | 1166.00 | BATE | 156728357111 |
09/05/2025 | 10:28:08 | 625 | 1166.00 | XLON | E0MzjB1RD18V |
09/05/2025 | 10:28:08 | 647 | 1166.00 | BATE | 156728357535 |
09/05/2025 | 10:36:51 | 715 | 1166.00 | XLON | E0MzjB1RD7VO |
09/05/2025 | 10:36:51 | 262 | 1166.00 | XLON | E0MzjB1RD7VQ |
09/05/2025 | 10:36:51 | 392 | 1166.00 | XLON | E0MzjB1RD7VS |
09/05/2025 | 10:36:51 | 230 | 1166.00 | CHIX | 2977838275520 |
09/05/2025 | 10:36:51 | 449 | 1166.00 | CHIX | 2977838275521 |
09/05/2025 | 10:36:51 | 682 | 1166.00 | CHIX | 2977838275522 |
09/05/2025 | 10:42:26 | 622 | 1166.00 | CHIX | 2977838276191 |
09/05/2025 | 10:43:57 | 603 | 1166.00 | BATE | 156728359109 |
09/05/2025 | 10:43:57 | 580 | 1166.00 | CHIX | 2977838276456 |
09/05/2025 | 10:50:20 | 809 | 1167.00 | XLON | E0MzjB1RDHdT |
09/05/2025 | 10:50:20 | 85 | 1167.00 | BATE | 156728359987 |
09/05/2025 | 10:50:20 | 147 | 1167.00 | BATE | 156728359988 |
09/05/2025 | 10:50:20 | 182 | 1167.00 | CHIX | 2977838277642 |
09/05/2025 | 10:50:20 | 716 | 1167.00 | CHIX | 2977838277643 |
09/05/2025 | 10:52:11 | 640 | 1166.50 | XLON | E0MzjB1RDJHv |
09/05/2025 | 10:54:01 | 638 | 1166.50 | XLON | E0MzjB1RDKmH |
09/05/2025 | 11:02:08 | 762 | 1168.50 | XLON | E0MzjB1RDRxq |
09/05/2025 | 11:02:08 | 124 | 1168.50 | BATE | 156728361501 |
09/05/2025 | 11:02:08 | 95 | 1168.50 | BATE | 156728361502 |
09/05/2025 | 11:02:08 | 844 | 1168.50 | CHIX | 2977838279581 |
09/05/2025 | 11:02:20 | 736 | 1168.00 | XLON | E0MzjB1RDSP2 |
09/05/2025 | 11:05:37 | 734 | 1168.50 | XLON | E0MzjB1RDVFj |
09/05/2025 | 11:05:37 | 603 | 1168.50 | CHIX | 2977838280143 |
09/05/2025 | 11:11:32 | 633 | 1168.00 | CHIX | 2977838280905 |
09/05/2025 | 11:11:32 | 620 | 1168.00 | CHIX | 2977838280906 |
09/05/2025 | 11:13:21 | 662 | 1166.50 | XLON | E0MzjB1RDb6W |
09/05/2025 | 11:20:29 | 539 | 1167.00 | XLON | E0MzjB1RDgCZ |
09/05/2025 | 11:20:29 | 155 | 1167.00 | XLON | E0MzjB1RDgFU |
09/05/2025 | 11:20:29 | 597 | 1167.00 | CHIX | 2977838282268 |
09/05/2025 | 11:20:30 | 654 | 1166.50 | CHIX | 2977838282350 |
09/05/2025 | 11:25:53 | 501 | 1168.00 | XLON | E0MzjB1RDkSY |
09/05/2025 | 11:25:53 | 143 | 1168.00 | BATE | 156728364000 |
09/05/2025 | 11:25:53 | 555 | 1168.00 | CHIX | 2977838282962 |
09/05/2025 | 11:32:28 | 631 | 1168.00 | CHIX | 2977838283819 |
09/05/2025 | 11:32:28 | 590 | 1168.00 | CHIX | 2977838283820 |
09/05/2025 | 11:32:28 | 126 | 1168.00 | CHIX | 2977838283821 |
09/05/2025 | 11:32:28 | 446 | 1168.00 | CHIX | 2977838283822 |
09/05/2025 | 11:37:39 | 508 | 1167.50 | XLON | E0MzjB1RDuk9 |
09/05/2025 | 11:37:39 | 146 | 1167.50 | BATE | 156728365390 |
09/05/2025 | 11:37:39 | 563 | 1167.50 | CHIX | 2977838284935 |
09/05/2025 | 11:48:10 | 718 | 1168.00 | XLON | E0MzjB1RE3fT |
09/05/2025 | 11:48:10 | 206 | 1168.00 | BATE | 156728366417 |
09/05/2025 | 11:48:10 | 797 | 1168.00 | CHIX | 2977838286316 |
09/05/2025 | 11:48:10 | 506 | 1168.50 | CHIX | 2977838286314 |
09/05/2025 | 11:50:10 | 620 | 1168.00 | XLON | E0MzjB1RE5gQ |
09/05/2025 | 11:59:03 | 286 | 1169.50 | BATE | 156728367667 |
09/05/2025 | 11:59:03 | 201 | 1169.50 | BATE | 156728367668 |
09/05/2025 | 11:59:30 | 714 | 1169.00 | XLON | E0MzjB1RECn5 |
09/05/2025 | 11:59:30 | 205 | 1169.00 | BATE | 156728367729 |
09/05/2025 | 11:59:30 | 791 | 1169.00 | CHIX | 2977838287823 |
09/05/2025 | 11:59:30 | 571 | 1169.00 | CHIX | 2977838287827 |
09/05/2025 | 12:01:30 | 523 | 1168.50 | CHIX | 2977838288106 |
09/05/2025 | 12:11:45 | 498 | 1170.00 | CHIX | 2977838289418 |
09/05/2025 | 12:13:26 | 963 | 1169.50 | XLON | E0MzjB1REMwX |
09/05/2025 | 12:13:26 | 276 | 1169.50 | BATE | 156728369230 |
09/05/2025 | 12:13:26 | 1,067 | 1169.50 | CHIX | 2977838289605 |
09/05/2025 | 12:13:26 | 663 | 1169.50 | CHIX | 2977838289608 |
09/05/2025 | 12:22:13 | 486 | 1170.50 | XLON | E0MzjB1RES08 |
09/05/2025 | 12:22:13 | 636 | 1170.50 | XLON | E0MzjB1RES0A |
09/05/2025 | 12:22:13 | 15 | 1170.50 | XLON | E0MzjB1RES0Q |
09/05/2025 | 12:22:13 | 139 | 1170.50 | BATE | 156728370171 |
09/05/2025 | 12:22:13 | 539 | 1170.50 | CHIX | 2977838290641 |
09/05/2025 | 12:26:36 | 605 | 1170.50 | XLON | E0MzjB1REUXv |
09/05/2025 | 12:26:36 | 625 | 1170.50 | BATE | 156728370688 |
09/05/2025 | 12:30:19 | 606 | 1170.00 | CHIX | 2977838293923 |
09/05/2025 | 12:34:46 | 1,110 | 1170.50 | XLON | E0MzjB1REmAv |
09/05/2025 | 12:40:13 | 684 | 1171.00 | XLON | E0MzjB1RErkA |
09/05/2025 | 12:40:13 | 174 | 1171.00 | CHIX | 2977838295616 |
09/05/2025 | 12:40:13 | 537 | 1171.00 | CHIX | 2977838295617 |
09/05/2025 | 12:45:49 | 688 | 1172.00 | XLON | E0MzjB1REvSz |
09/05/2025 | 12:51:55 | 850 | 1172.50 | XLON | E0MzjB1RF21M |
09/05/2025 | 12:51:55 | 244 | 1172.50 | BATE | 156728374881 |
09/05/2025 | 12:51:55 | 942 | 1172.50 | CHIX | 2977838297282 |
09/05/2025 | 12:51:55 | 625 | 1172.50 | CHIX | 2977838297283 |
09/05/2025 | 12:54:42 | 621 | 1172.00 | XLON | E0MzjB1RF4e4 |
09/05/2025 | 12:54:42 | 642 | 1172.00 | CHIX | 2977838297794 |
09/05/2025 | 13:00:01 | 695 | 1172.00 | CHIX | 2977838298424 |
09/05/2025 | 13:00:01 | 679 | 1172.00 | CHIX | 2977838298425 |
09/05/2025 | 13:03:46 | 588 | 1172.00 | XLON | E0MzjB1RFCqS |
09/05/2025 | 13:07:56 | 456 | 1171.50 | CHIX | 2977838299483 |
09/05/2025 | 13:11:06 | 437 | 1171.00 | CHIX | 2977838300015 |
09/05/2025 | 13:13:54 | 253 | 1171.00 | BATE | 156728377633 |
09/05/2025 | 13:20:00 | 755 | 1171.00 | XLON | E0MzjB1RFPk3 |
09/05/2025 | 13:20:00 | 511 | 1171.00 | CHIX | 2977838301303 |
09/05/2025 | 13:20:00 | 20 | 1171.00 | CHIX | 2977838301305 |
09/05/2025 | 13:20:33 | 446 | 1171.00 | XLON | E0MzjB1RFQQg |
09/05/2025 | 13:24:00 | 520 | 1170.50 | BATE | 156728378994 |
09/05/2025 | 13:24:00 | 29 | 1170.50 | CHIX | 2977838301983 |
09/05/2025 | 13:24:00 | 480 | 1170.50 | CHIX | 2977838301984 |
09/05/2025 | 13:27:29 | 517 | 1169.50 | CHIX | 2977838302917 |
09/05/2025 | 13:27:58 | 559 | 1169.50 | CHIX | 2977838302976 |
09/05/2025 | 13:31:06 | 24 | 1170.00 | XLON | E0MzjB1RFdIa |
09/05/2025 | 13:31:06 | 577 | 1170.00 | XLON | E0MzjB1RFdIo |
09/05/2025 | 13:37:37 | 135 | 1170.00 | CHIX | 2977838304735 |
09/05/2025 | 13:37:37 | 929 | 1170.00 | CHIX | 2977838304736 |
09/05/2025 | 13:37:37 | 540 | 1170.00 | CHIX | 2977838304738 |
09/05/2025 | 13:45:02 | 822 | 1171.00 | XLON | E0MzjB1RFsfT |
09/05/2025 | 13:45:02 | 911 | 1171.00 | CHIX | 2977838305906 |
09/05/2025 | 13:47:16 | 162 | 1170.50 | CHIX | 2977838306236 |
09/05/2025 | 13:47:16 | 339 | 1170.50 | CHIX | 2977838306237 |
09/05/2025 | 13:50:51 | 566 | 1170.00 | CHIX | 2977838306748 |
09/05/2025 | 13:50:51 | 574 | 1170.00 | CHIX | 2977838306749 |
09/05/2025 | 13:56:27 | 576 | 1169.50 | CHIX | 2977838307826 |
09/05/2025 | 14:14:58 | 885 | 1170.00 | XLON | E0MzjB1RGLQg |
09/05/2025 | 14:14:58 | 74 | 1170.00 | XLON | E0MzjB1RGLQk |
09/05/2025 | 14:14:58 | 885 | 1170.00 | XLON | E0MzjB1RGLQU |
09/05/2025 | 14:14:58 | 1,033 | 1170.00 | XLON | E0MzjB1RGLQW |
09/05/2025 | 14:14:58 | 297 | 1170.00 | BATE | 156728387096 |
09/05/2025 | 14:14:58 | 669 | 1170.00 | CHIX | 2977838311590 |
09/05/2025 | 14:14:58 | 1,145 | 1170.00 | CHIX | 2977838311592 |
09/05/2025 | 14:18:37 | 605 | 1169.50 | XLON | E0MzjB1RGPBL |
09/05/2025 | 14:18:37 | 379 | 1169.50 | BATE | 156728387650 |
09/05/2025 | 14:18:37 | 40 | 1169.50 | BATE | 156728387651 |
09/05/2025 | 14:18:37 | 146 | 1169.50 | BATE | 156728387652 |
09/05/2025 | 14:22:15 | 48 | 1169.50 | BATE | 156728388168 |
09/05/2025 | 14:22:15 | 616 | 1169.50 | BATE | 156728388169 |
09/05/2025 | 14:22:15 | 642 | 1169.50 | CHIX | 2977838313033 |
09/05/2025 | 14:26:55 | 639 | 1169.00 | BATE | 156728388848 |
09/05/2025 | 14:26:55 | 953 | 1169.00 | CHIX | 2977838313844 |
09/05/2025 | 14:30:00 | 502 | 1169.00 | XLON | E0MzjB1RGaJF |
09/05/2025 | 14:30:00 | 837 | 1169.00 | BATE | 156728389331 |
09/05/2025 | 14:30:00 | 144 | 1169.00 | BATE | 156728389332 |
09/05/2025 | 14:30:00 | 556 | 1169.00 | CHIX | 2977838314472 |
09/05/2025 | 14:40:25 | 115 | 1167.00 | CHIX | 2977838318306 |
09/05/2025 | 14:41:09 | 800 | 1167.00 | XLON | E0MzjB1RGyWl |
09/05/2025 | 14:41:09 | 699 | 1167.00 | XLON | E0MzjB1RGyWu |
09/05/2025 | 14:41:09 | 115 | 1167.00 | CHIX | 2977838318519 |
09/05/2025 | 14:41:09 | 878 | 1167.00 | CHIX | 2977838318521 |
09/05/2025 | 14:41:09 | 115 | 1167.00 | CHIX | 2977838318522 |
09/05/2025 | 14:41:09 | 115 | 1167.00 | CHIX | 2977838318523 |
09/05/2025 | 14:41:09 | 115 | 1167.00 | CHIX | 2977838318524 |
09/05/2025 | 14:41:09 | 115 | 1167.00 | CHIX | 2977838318525 |
09/05/2025 | 14:41:09 | 115 | 1167.00 | CHIX | 2977838318526 |
09/05/2025 | 14:41:09 | 115 | 1167.00 | CHIX | 2977838318527 |
09/05/2025 | 14:41:09 | 115 | 1167.00 | CHIX | 2977838318528 |
09/05/2025 | 14:41:09 | 115 | 1167.00 | CHIX | 2977838318529 |
09/05/2025 | 14:41:09 | 115 | 1167.00 | CHIX | 2977838318530 |
09/05/2025 | 14:41:09 | 115 | 1167.00 | CHIX | 2977838318531 |
09/05/2025 | 14:41:09 | 115 | 1167.00 | CHIX | 2977838318532 |
09/05/2025 | 14:41:09 | 115 | 1167.00 | CHIX | 2977838318533 |
09/05/2025 | 14:41:09 | 52 | 1167.00 | CHIX | 2977838318534 |
09/05/2025 | 14:44:00 | 243 | 1167.00 | CHIX | 2977838319500 |
09/05/2025 | 14:44:00 | 210 | 1167.00 | CHIX | 2977838319501 |
09/05/2025 | 14:44:28 | 671 | 1166.50 | XLON | E0MzjB1RH406 |
09/05/2025 | 14:44:28 | 193 | 1166.50 | BATE | 156728393604 |
09/05/2025 | 14:44:28 | 440 | 1166.50 | CHIX | 2977838319739 |
09/05/2025 | 14:44:28 | 744 | 1166.50 | CHIX | 2977838319741 |
09/05/2025 | 14:45:06 | 155 | 1165.50 | BATE | 156728393724 |
09/05/2025 | 14:45:06 | 332 | 1165.50 | CHIX | 2977838319897 |
09/05/2025 | 14:45:06 | 266 | 1165.50 | CHIX | 2977838319898 |
09/05/2025 | 14:45:08 | 100 | 1165.50 | CHIX | 2977838319907 |
09/05/2025 | 14:45:08 | 152 | 1165.50 | CHIX | 2977838319909 |
09/05/2025 | 14:45:08 | 288 | 1165.50 | CHIX | 2977838319910 |
09/05/2025 | 14:49:33 | 191 | 1167.00 | BATE | 156728394823 |
09/05/2025 | 14:49:33 | 191 | 1167.00 | BATE | 156728394824 |
09/05/2025 | 14:49:33 | 58 | 1167.00 | CHIX | 2977838321348 |
09/05/2025 | 14:49:33 | 680 | 1167.00 | CHIX | 2977838321349 |
09/05/2025 | 14:49:33 | 58 | 1167.00 | CHIX | 2977838321350 |
09/05/2025 | 14:49:44 | 191 | 1167.00 | BATE | 156728394878 |
09/05/2025 | 14:49:44 | 12 | 1167.00 | CHIX | 2977838321404 |
09/05/2025 | 14:49:44 | 726 | 1167.00 | CHIX | 2977838321405 |
09/05/2025 | 14:49:44 | 353 | 1167.00 | CHIX | 2977838321406 |
09/05/2025 | 14:49:57 | 106 | 1166.00 | CHIX | 2977838321464 |
09/05/2025 | 14:49:57 | 400 | 1166.00 | CHIX | 2977838321465 |
09/05/2025 | 14:52:02 | 763 | 1166.00 | XLON | E0MzjB1RHIS3 |
09/05/2025 | 14:57:56 | 547 | 1167.50 | XLON | E0MzjB1RHSKc |
09/05/2025 | 14:57:56 | 517 | 1167.50 | XLON | E0MzjB1RHSKe |
09/05/2025 | 14:57:56 | 492 | 1167.50 | XLON | E0MzjB1RHSKg |
09/05/2025 | 14:57:56 | 157 | 1167.50 | BATE | 156728397140 |
09/05/2025 | 14:57:56 | 148 | 1167.50 | BATE | 156728397141 |
09/05/2025 | 14:57:56 | 141 | 1167.50 | BATE | 156728397143 |
09/05/2025 | 14:57:56 | 606 | 1167.50 | CHIX | 2977838323871 |
09/05/2025 | 14:57:56 | 573 | 1167.50 | CHIX | 2977838323872 |
09/05/2025 | 14:57:56 | 544 | 1167.50 | CHIX | 2977838323874 |
09/05/2025 | 14:59:37 | 243 | 1167.50 | CHIX | 2977838324578 |
09/05/2025 | 15:00:19 | 527 | 1167.50 | XLON | E0MzjB1RHWlj |
09/05/2025 | 15:00:19 | 550 | 1167.50 | XLON | E0MzjB1RHWln |
09/05/2025 | 15:00:19 | 46 | 1167.50 | BATE | 156728397981 |
09/05/2025 | 15:00:19 | 340 | 1167.50 | CHIX | 2977838324973 |
09/05/2025 | 15:00:29 | 545 | 1167.00 | XLON | E0MzjB1RHWxy |
09/05/2025 | 15:00:29 | 105 | 1167.00 | XLON | E0MzjB1RHWy0 |
09/05/2025 | 15:00:29 | 746 | 1167.00 | XLON | E0MzjB1RHWy2 |
09/05/2025 | 15:00:29 | 156 | 1167.00 | BATE | 156728398028 |
09/05/2025 | 15:00:29 | 439 | 1167.00 | CHIX | 2977838325038 |
09/05/2025 | 15:00:29 | 164 | 1167.00 | CHIX | 2977838325039 |
09/05/2025 | 15:02:11 | 931 | 1166.00 | XLON | E0MzjB1RHaEq |
09/05/2025 | 15:08:15 | 933 | 1165.00 | XLON | E0MzjB1RHkjW |
09/05/2025 | 15:08:15 | 268 | 1165.00 | BATE | 156728400659 |
09/05/2025 | 15:08:15 | 1,034 | 1165.00 | CHIX | 2977838328120 |
09/05/2025 | 15:18:01 | 1,743 | 1165.00 | XLON | E0MzjB1RHz7m |
09/05/2025 | 15:18:01 | 172 | 1165.00 | XLON | E0MzjB1RHz88 |
09/05/2025 | 15:18:01 | 570 | 1165.00 | XLON | E0MzjB1RHz8A |
09/05/2025 | 15:18:01 | 163 | 1165.00 | XLON | E0MzjB1RHz8Y |
09/05/2025 | 15:18:01 | 57 | 1165.00 | BATE | 156728403340 |
09/05/2025 | 15:18:01 | 391 | 1165.00 | BATE | 156728403348 |
09/05/2025 | 15:18:01 | 341 | 1165.00 | BATE | 156728403350 |
09/05/2025 | 15:18:01 | 209 | 1165.00 | BATE | 156728403352 |
09/05/2025 | 15:18:01 | 1,948 | 1165.00 | CHIX | 2977838331436 |
09/05/2025 | 15:18:01 | 175 | 1165.00 | CHIX | 2977838331437 |
09/05/2025 | 15:18:01 | 632 | 1165.00 | CHIX | 2977838331440 |
09/05/2025 | 15:19:55 | 612 | 1164.50 | XLON | E0MzjB1RI2HB |
09/05/2025 | 15:21:52 | 497 | 1164.50 | XLON | E0MzjB1RI5UB |
09/05/2025 | 15:21:52 | 142 | 1164.50 | BATE | 156728404604 |
09/05/2025 | 15:21:52 | 550 | 1164.50 | CHIX | 2977838332956 |
09/05/2025 | 15:22:25 | 917 | 1164.50 | CHIX | 2977838333177 |
09/05/2025 | 15:25:38 | 529 | 1164.50 | XLON | E0MzjB1RIB3t |
09/05/2025 | 15:25:38 | 586 | 1164.50 | CHIX | 2977838334320 |
09/05/2025 | 15:25:38 | 103 | 1164.50 | CHIX | 2977838334321 |
09/05/2025 | 15:25:39 | 49 | 1164.50 | CHIX | 2977838334325 |
09/05/2025 | 15:27:23 | 557 | 1164.00 | XLON | E0MzjB1RIENU |
09/05/2025 | 15:27:23 | 160 | 1164.00 | BATE | 156728406339 |
09/05/2025 | 15:27:23 | 602 | 1164.00 | CHIX | 2977838335044 |
09/05/2025 | 15:27:23 | 16 | 1164.00 | CHIX | 2977838335045 |
09/05/2025 | 15:31:13 | 569 | 1163.50 | XLON | E0MzjB1RILWm |
09/05/2025 | 15:31:13 | 163 | 1163.50 | BATE | 156728407595 |
09/05/2025 | 15:31:13 | 631 | 1163.50 | CHIX | 2977838336731 |
09/05/2025 | 15:33:53 | 494 | 1163.00 | XLON | E0MzjB1RIQNM |
09/05/2025 | 15:33:53 | 488 | 1163.00 | XLON | E0MzjB1RIQNO |
09/05/2025 | 15:33:53 | 142 | 1163.00 | BATE | 156728408341 |
09/05/2025 | 15:33:53 | 140 | 1163.00 | BATE | 156728408342 |
09/05/2025 | 15:33:53 | 548 | 1163.00 | CHIX | 2977838337557 |
09/05/2025 | 15:33:53 | 540 | 1163.00 | CHIX | 2977838337558 |
09/05/2025 | 15:39:42 | 533 | 1162.50 | XLON | E0MzjB1RIa7m |
09/05/2025 | 15:39:42 | 267 | 1162.50 | XLON | E0MzjB1RIa7o |
09/05/2025 | 15:39:42 | 18 | 1162.50 | BATE | 156728409888 |
09/05/2025 | 15:39:43 | 61 | 1162.50 | XLON | E0MzjB1RIaAc |
09/05/2025 | 15:39:43 | 18 | 1162.50 | BATE | 156728409890 |
09/05/2025 | 15:39:43 | 43 | 1162.50 | CHIX | 2977838339813 |
09/05/2025 | 15:41:39 | 1,118 | 1163.00 | XLON | E0MzjB1RId81 |
09/05/2025 | 15:41:39 | 184 | 1163.00 | BATE | 156728410381 |
09/05/2025 | 15:41:39 | 710 | 1163.00 | CHIX | 2977838340515 |
09/05/2025 | 15:42:13 | 112 | 1163.00 | CHIX | 2977838340662 |
09/05/2025 | 15:49:19 | 700 | 1164.00 | XLON | E0MzjB1RIpYL |
09/05/2025 | 15:49:19 | 190 | 1164.00 | XLON | E0MzjB1RIpYN |
09/05/2025 | 15:49:19 | 200 | 1164.00 | BATE | 156728412950 |
09/05/2025 | 15:49:19 | 53 | 1164.00 | BATE | 156728412951 |
09/05/2025 | 15:49:19 | 54 | 1164.00 | BATE | 156728412952 |
09/05/2025 | 15:49:19 | 117 | 1164.00 | CHIX | 2977838343704 |
09/05/2025 | 15:49:19 | 132 | 1164.00 | CHIX | 2977838343705 |
09/05/2025 | 15:49:33 | 11 | 1164.00 | BATE | 156728412994 |
09/05/2025 | 15:49:33 | 12 | 1164.00 | BATE | 156728412995 |
09/05/2025 | 15:49:33 | 200 | 1164.00 | BATE | 156728412996 |
09/05/2025 | 15:49:33 | 53 | 1164.00 | BATE | 156728412997 |
09/05/2025 | 15:49:33 | 41 | 1164.00 | CHIX | 2977838343764 |
09/05/2025 | 15:49:33 | 55 | 1164.00 | CHIX | 2977838343765 |
09/05/2025 | 15:49:33 | 99 | 1164.00 | CHIX | 2977838343766 |
09/05/2025 | 15:50:35 | 505 | 1164.00 | XLON | E0MzjB1RIr5y |
09/05/2025 | 15:51:20 | 240 | 1164.00 | XLON | E0MzjB1RIs52 |
09/05/2025 | 15:51:20 | 205 | 1164.00 | XLON | E0MzjB1RIs54 |
09/05/2025 | 15:52:07 | 303 | 1164.00 | XLON | E0MzjB1RIt2z |
09/05/2025 | 15:52:08 | 146 | 1164.00 | XLON | E0MzjB1RIt5Q |
09/05/2025 | 15:52:40 | 200 | 1164.50 | BATE | 156728414101 |
09/05/2025 | 15:52:40 | 52 | 1164.50 | BATE | 156728414102 |
09/05/2025 | 15:52:40 | 51 | 1164.50 | BATE | 156728414103 |
09/05/2025 | 15:52:40 | 137 | 1164.50 | CHIX | 2977838345025 |
09/05/2025 | 15:52:40 | 11 | 1164.50 | CHIX | 2977838345026 |
09/05/2025 | 15:53:37 | 196 | 1164.50 | CHIX | 2977838345303 |
09/05/2025 | 15:53:37 | 270 | 1164.50 | CHIX | 2977838345304 |
09/05/2025 | 15:53:51 | 1,873 | 1164.00 | XLON | E0MzjB1RIvWV |
09/05/2025 | 15:53:51 | 609 | 1164.00 | XLON | E0MzjB1RIvWX |
09/05/2025 | 15:53:51 | 538 | 1164.00 | BATE | 156728414437 |
09/05/2025 | 15:53:51 | 175 | 1164.00 | BATE | 156728414441 |
09/05/2025 | 15:53:51 | 171 | 1164.00 | CHIX | 2977838345438 |
09/05/2025 | 15:53:51 | 1,906 | 1164.00 | CHIX | 2977838345439 |
09/05/2025 | 15:53:51 | 675 | 1164.00 | CHIX | 2977838345442 |
09/05/2025 | 15:59:17 | 576 | 1167.50 | XLON | E0MzjB1RJ3Xg |
09/05/2025 | 15:59:17 | 165 | 1167.50 | BATE | 156728416159 |
09/05/2025 | 15:59:17 | 509 | 1167.50 | CHIX | 2977838347685 |
09/05/2025 | 15:59:17 | 130 | 1167.50 | CHIX | 2977838347686 |
09/05/2025 | 16:01:04 | 1,000 | 1167.50 | XLON | E0MzjB1RJ6ch |
09/05/2025 | 16:01:04 | 542 | 1167.50 | XLON | E0MzjB1RJ6cj |
09/05/2025 | 16:01:04 | 296 | 1167.50 | XLON | E0MzjB1RJ6cn |
09/05/2025 | 16:01:04 | 341 | 1167.50 | XLON | E0MzjB1RJ6cr |
09/05/2025 | 16:01:04 | 659 | 1167.50 | XLON | E0MzjB1RJ6cv |
09/05/2025 | 16:01:04 | 781 | 1167.50 | XLON | E0MzjB1RJ6cx |
09/05/2025 | 16:01:04 | 57 | 1167.50 | XLON | E0MzjB1RJ6d1 |
09/05/2025 | 16:01:04 | 113 | 1167.50 | XLON | E0MzjB1RJ6d3 |
09/05/2025 | 16:01:04 | 21 | 1167.50 | XLON | E0MzjB1RJ6d5 |
09/05/2025 | 16:04:40 | 911 | 1167.50 | XLON | E0MzjB1RJCBJ |
09/05/2025 | 16:09:34 | 501 | 1168.00 | XLON | E0MzjB1RJJ0r |
09/05/2025 | 16:09:34 | 299 | 1168.00 | XLON | E0MzjB1RJJ0u |
09/05/2025 | 16:09:34 | 500 | 1168.00 | XLON | E0MzjB1RJJ0w |
09/05/2025 | 16:09:34 | 65 | 1168.00 | XLON | E0MzjB1RJJ10 |
09/05/2025 | 16:09:35 | 523 | 1168.00 | XLON | E0MzjB1RJJ1w |
09/05/2025 | 16:09:35 | 412 | 1168.00 | XLON | E0MzjB1RJJ20 |
09/05/2025 | 16:09:36 | 935 | 1168.00 | XLON | E0MzjB1RJJ32 |
09/05/2025 | 16:09:36 | 144 | 1168.00 | XLON | E0MzjB1RJJ3A |
09/05/2025 | 16:09:37 | 93 | 1168.00 | XLON | E0MzjB1RJJ3Y |
09/05/2025 | 16:09:38 | 169 | 1168.00 | XLON | E0MzjB1RJJ6W |
09/05/2025 | 16:12:45 | 300 | 1167.50 | XLON | E0MzjB1RJOcu |
09/05/2025 | 16:12:45 | 190 | 1167.50 | XLON | E0MzjB1RJOd1 |
09/05/2025 | 16:12:45 | 150 | 1167.50 | XLON | E0MzjB1RJOd5 |
09/05/2025 | 16:12:45 | 60 | 1167.50 | XLON | E0MzjB1RJOd7 |
09/05/2025 | 16:12:45 | 400 | 1167.50 | XLON | E0MzjB1RJOd9 |
09/05/2025 | 16:12:45 | 160 | 1167.50 | XLON | E0MzjB1RJOdB |
09/05/2025 | 16:12:45 | 23 | 1167.50 | XLON | E0MzjB1RJOdD |
09/05/2025 | 16:12:45 | 618 | 1168.00 | XLON | E0MzjB1RJOcW |
09/05/2025 | 16:12:45 | 177 | 1168.00 | BATE | 156728421338 |
09/05/2025 | 16:12:45 | 685 | 1168.00 | CHIX | 2977838354259 |
09/05/2025 | 16:16:15 | 564 | 1168.50 | XLON | E0MzjB1RJUNt |
09/05/2025 | 16:16:15 | 154 | 1168.50 | XLON | E0MzjB1RJUNx |
09/05/2025 | 16:16:15 | 1,454 | 1168.50 | XLON | E0MzjB1RJUO3 |
09/05/2025 | 16:16:15 | 797 | 1168.50 | XLON | E0MzjB1RJUP5 |
09/05/2025 | 16:16:15 | 206 | 1168.50 | BATE | 156728422835 |
09/05/2025 | 16:16:15 | 418 | 1168.50 | BATE | 156728422836 |
09/05/2025 | 16:16:15 | 193 | 1168.50 | BATE | 156728422840 |
09/05/2025 | 16:16:15 | 331 | 1168.50 | CHIX | 2977838356042 |
09/05/2025 | 16:16:15 | 593 | 1168.50 | CHIX | 2977838356043 |
09/05/2025 | 16:16:16 | 495 | 1168.50 | CHIX | 2977838356048 |
09/05/2025 | 16:17:14 | 755 | 1168.00 | XLON | E0MzjB1RJW4a |
09/05/2025 | 16:17:14 | 217 | 1168.00 | BATE | 156728423160 |
09/05/2025 | 16:17:14 | 836 | 1168.00 | CHIX | 2977838356380 |
09/05/2025 | 16:18:47 | 534 | 1168.50 | XLON | E0MzjB1RJY80 |
09/05/2025 | 16:18:47 | 153 | 1168.50 | BATE | 156728423725 |
09/05/2025 | 16:18:47 | 591 | 1168.50 | CHIX | 2977838357012 |
09/05/2025 | 16:20:00 | 812 | 1168.00 | XLON | E0MzjB1RJZkn |
09/05/2025 | 16:20:00 | 233 | 1168.00 | BATE | 156728424159 |
09/05/2025 | 16:20:00 | 218 | 1168.00 | CHIX | 2977838357489 |
09/05/2025 | 16:20:00 | 682 | 1168.00 | CHIX | 2977838357490 |
09/05/2025 | 16:21:30 | 1,150 | 1167.50 | XLON | E0MzjB1RJcX7 |
09/05/2025 | 16:21:30 | 330 | 1167.50 | BATE | 156728424987 |
09/05/2025 | 16:21:30 | 1,276 | 1167.50 | CHIX | 2977838358462 |
09/05/2025 | 16:24:17 | 874 | 1167.50 | XLON | E0MzjB1RJhOC |
09/05/2025 | 16:24:17 | 260 | 1167.50 | XLON | E0MzjB1RJhOK |
09/05/2025 | 16:24:17 | 455 | 1167.50 | XLON | E0MzjB1RJhOO |
09/05/2025 | 16:24:17 | 419 | 1167.50 | XLON | E0MzjB1RJhOS |
09/05/2025 | 16:24:17 | 57 | 1167.50 | XLON | E0MzjB1RJhOU |
09/05/2025 | 16:25:35 | 1,023 | 1167.50 | XLON | E0MzjB1RJkS5 |
09/05/2025 | 16:25:35 | 119 | 1167.50 | BATE | 156728427126 |
09/05/2025 | 16:25:35 | 175 | 1167.50 | BATE | 156728427127 |
09/05/2025 | 16:25:35 | 1,135 | 1167.50 | CHIX | 2977838360914 |
Related Shares:
Pearson