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!

Transaction in Own Shares

28th Aug 2025 07:00

RNS Number : 9483W
London Stock Exchange Group PLC
28 August 2025
 

28 August 2025

 

London Stock Exchange Group plc ("LSEG")

 

Transactions in Own Shares

 

 

LSEG announces it has purchased the following number of its ordinary shares of 679/86 pence each from Goldman Sachs International ("GSI") on the London Stock Exchange as part of its share buyback programme, as announced on 04 August 2025.

 

Date of purchase:

27 August 2025

 

 

Aggregate number of ordinary shares purchased:

61,282

 

 

Lowest price paid per share:

93.9000

 

 

Highest price paid per share:

95.2000

 

 

Average price paid per share:

94.2001

 

LSEG intends to hold the purchased shares in treasury.

 

Following the above transaction, LSEG holds 17,759,372 of its ordinary shares of 679/86 pence each in treasury and has 525,840,594 ordinary shares of 679/86 pence each in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 525,840,594. This figure for the total number of voting rights may be used by shareholders (and others with notification obligations) as the denominator for the calculation by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules.

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (as such legislation forms part of retained EU law as defined in the European Union (Withdrawal) Act 2018, as implemented, retained, amended, extended, re-enacted or otherwise given effect in the United Kingdom from 1 January 2021 and as amended or supplemented in the United Kingdom thereafter), a full breakdown of the individual purchases by GSI on behalf of the Company as part of the buyback programme is included below.

 

This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.

 

 

Enquiries to:

 

London Stock Exchange Group plc:

 

Lucie Holloway, Rhiannon Davies (Media): +44 (0)20 7797 1222

 

Peregrine Riviere (Investors): [email protected]

 

 

 

 

 

 

Schedule of Purchases

 

Shares purchased: 61,282 (ISIN: GB00B0SWJX34)

 

Date of purchases: 27 August 2025

 

Investment firm: GSI

 

Aggregated information:

 

Venue

Volume-weighted average price

Aggregated volume

Lowest price per share

Highest price per share

London Stock Exchange

94.2001

61,282

93.9000

95.2000

Turquoise

 

 

 

 

 

Detailed information:

 

Transaction Date

Time (Time Zone)

Volume

Price (GBP)

Trading Venue

Transaction ID

2025-08-27

09:00:47 BST

70

95.1200

XLON

1284024035188989

2025-08-27

09:03:12 BST

94

95.2000

XLON

1284024035189167

2025-08-27

09:03:12 BST

27

95.2000

XLON

1284024035189168

2025-08-27

09:03:37 BST

14

95.1600

XLON

1284024035189209

2025-08-27

09:03:37 BST

111

95.1600

XLON

1284024035189210

2025-08-27

09:03:51 BST

53

95.1200

XLON

1284024035189230

2025-08-27

09:09:11 BST

76

95.1400

XLON

1284024035189768

2025-08-27

09:09:11 BST

9

95.1400

XLON

1284024035189769

2025-08-27

09:09:18 BST

81

95.1400

XLON

1284024035189785

2025-08-27

09:10:23 BST

94

95.1400

XLON

1284024035189858

2025-08-27

09:12:32 BST

67

95.0800

XLON

1284024035190013

2025-08-27

09:14:36 BST

68

95.0800

XLON

1284024035190134

2025-08-27

09:17:10 BST

74

95.0200

XLON

1284024035190369

2025-08-27

09:18:57 BST

122

95.0000

XLON

1284024035190504

2025-08-27

09:19:50 BST

19

94.9600

XLON

1284024035190555

2025-08-27

09:19:50 BST

71

94.9600

XLON

1284024035190556

2025-08-27

09:23:20 BST

93

94.9200

XLON

1284024035190806

2025-08-27

09:23:42 BST

99

94.8600

XLON

1284024035190837

2025-08-27

09:24:19 BST

71

94.8000

XLON

1284024035190883

2025-08-27

09:24:19 BST

25

94.8000

XLON

1284024035190884

2025-08-27

09:24:25 BST

63

94.7400

XLON

1284024035190892

2025-08-27

09:26:50 BST

24

94.7600

XLON

1284024035191047

2025-08-27

09:34:51 BST

92

94.8000

XLON

1284024035191668

2025-08-27

09:38:45 BST

119

94.8600

XLON

1284024035191928

2025-08-27

09:38:46 BST

122

94.8200

XLON

1284024035191934

2025-08-27

09:40:03 BST

50

94.7600

XLON

1284024035192011

2025-08-27

09:40:17 BST

81

94.7200

XLON

1284024035192027

2025-08-27

09:40:17 BST

38

94.7200

XLON

1284024035192028

2025-08-27

09:43:15 BST

110

94.7400

XLON

1284024035192303

2025-08-27

09:44:59 BST

119

94.7400

XLON

1284024035192450

2025-08-27

09:47:27 BST

91

94.7400

XLON

1284024035192649

2025-08-27

09:48:04 BST

126

94.7000

XLON

1284024035192736

2025-08-27

09:48:23 BST

82

94.6600

XLON

1284024035192809

2025-08-27

09:49:13 BST

67

94.6200

XLON

1284024035192897

2025-08-27

09:52:56 BST

92

94.6800

XLON

1284024035193264

2025-08-27

09:52:56 BST

22

94.6800

XLON

1284024035193265

2025-08-27

09:55:23 BST

63

94.7200

XLON

1284024035193448

2025-08-27

09:57:54 BST

72

94.6600

XLON

1284024035193581

2025-08-27

10:02:36 BST

65

94.7000

XLON

1284024035194062

2025-08-27

10:03:36 BST

74

94.6600

XLON

1284024035194142

2025-08-27

10:03:47 BST

73

94.6200

XLON

1284024035194150

2025-08-27

10:04:48 BST

71

94.6000

XLON

1284024035194187

2025-08-27

10:05:10 BST

63

94.5600

XLON

1284024035194194

2025-08-27

10:08:35 BST

71

94.5200

XLON

1284024035194467

2025-08-27

10:13:37 BST

24

94.5000

XLON

1284024035194745

2025-08-27

10:13:44 BST

31

94.5000

XLON

1284024035194746

2025-08-27

10:13:44 BST

15

94.5000

XLON

1284024035194747

2025-08-27

10:13:58 BST

33

94.4600

XLON

1284024035194761

2025-08-27

10:13:58 BST

34

94.4600

XLON

1284024035194762

2025-08-27

10:15:09 BST

69

94.4000

XLON

1284024035194821

2025-08-27

10:16:21 BST

57

94.4200

XLON

1284024035194898

2025-08-27

10:16:42 BST

15

94.4200

XLON

1284024035194974

2025-08-27

10:19:42 BST

85

94.4400

XLON

1284024035195187

2025-08-27

10:21:03 BST

81

94.4000

XLON

1284024035195267

2025-08-27

10:22:32 BST

51

94.5000

XLON

1284024035195363

2025-08-27

10:22:32 BST

75

94.5000

XLON

1284024035195364

2025-08-27

10:26:15 BST

119

94.5600

XLON

1284024035195535

2025-08-27

10:27:21 BST

123

94.5200

XLON

1284024035195635

2025-08-27

10:28:23 BST

121

94.4600

XLON

1284024035195692

2025-08-27

10:36:53 BST

41

94.5400

XLON

1284024035196204

2025-08-27

10:36:53 BST

84

94.5400

XLON

1284024035196205

2025-08-27

10:37:58 BST

110

94.5000

XLON

1284024035196241

2025-08-27

10:41:50 BST

124

94.6400

XLON

1284024035196501

2025-08-27

10:45:42 BST

120

94.6400

XLON

1284024035196725

2025-08-27

10:50:08 BST

126

94.6600

XLON

1284024035196989

2025-08-27

10:51:26 BST

124

94.6000

XLON

1284024035197072

2025-08-27

10:53:21 BST

124

94.5600

XLON

1284024035197179

2025-08-27

10:57:26 BST

103

94.5200

XLON

1284024035197394

2025-08-27

11:00:25 BST

125

94.5800

XLON

1284024035197589

2025-08-27

11:04:10 BST

120

94.5800

XLON

1284024035197799

2025-08-27

11:10:56 BST

119

94.6800

XLON

1284024035198098

2025-08-27

11:11:56 BST

126

94.7200

XLON

1284024035198178

2025-08-27

11:12:11 BST

122

94.6800

XLON

1284024035198189

2025-08-27

11:12:48 BST

119

94.6400

XLON

1284024035198224

2025-08-27

11:12:52 BST

121

94.6000

XLON

1284024035198232

2025-08-27

11:16:33 BST

111

94.5800

XLON

1284024035198390

2025-08-27

11:16:33 BST

11

94.5800

XLON

1284024035198391

2025-08-27

11:18:38 BST

124

94.5800

XLON

1284024035198510

2025-08-27

11:19:31 BST

67

94.5400

XLON

1284024035198545

2025-08-27

11:19:31 BST

59

94.5400

XLON

1284024035198546

2025-08-27

11:19:41 BST

70

94.5400

XLON

1284024035198577

2025-08-27

11:19:41 BST

52

94.5400

XLON

1284024035198578

2025-08-27

11:22:33 BST

102

94.5400

XLON

1284024035198761

2025-08-27

11:22:33 BST

18

94.5400

XLON

1284024035198762

2025-08-27

11:24:48 BST

122

94.5400

XLON

1284024035198874

2025-08-27

11:31:13 BST

60

94.5800

XLON

1284024035199280

2025-08-27

11:31:13 BST

61

94.5800

XLON

1284024035199281

2025-08-27

11:37:40 BST

120

94.5400

XLON

1284024035199668

2025-08-27

11:39:16 BST

123

94.5600

XLON

1284024035199744

2025-08-27

11:39:24 BST

74

94.5000

XLON

1284024035199756

2025-08-27

11:39:24 BST

49

94.5000

XLON

1284024035199757

2025-08-27

11:44:37 BST

118

94.4800

XLON

1284024035200038

2025-08-27

11:44:37 BST

2

94.4800

XLON

1284024035200039

2025-08-27

11:51:34 BST

109

94.4800

XLON

1284024035200386

2025-08-27

11:58:57 BST

121

94.5200

XLON

1284024035200810

2025-08-27

12:00:00 BST

12

94.4800

XLON

1284024035201454

2025-08-27

12:00:00 BST

21

94.4400

XLON

1284024035201465

2025-08-27

12:00:01 BST

22

94.4400

XLON

1284024035201610

2025-08-27

12:00:01 BST

79

94.4400

XLON

1284024035201611

2025-08-27

12:00:35 BST

85

94.5000

XLON

1284024035201766

2025-08-27

12:00:35 BST

40

94.5000

XLON

1284024035201767

2025-08-27

12:00:35 BST

24

94.5000

XLON

1284024035201768

2025-08-27

12:00:35 BST

85

94.5000

XLON

1284024035201769

2025-08-27

12:00:35 BST

33

94.5000

XLON

1284024035201770

2025-08-27

12:01:55 BST

63

94.5800

XLON

1284024035201845

2025-08-27

12:02:00 BST

41

94.5800

XLON

1284024035201853

2025-08-27

12:02:00 BST

22

94.5800

XLON

1284024035201854

2025-08-27

12:02:07 BST

80

94.5600

XLON

1284024035201880

2025-08-27

12:02:07 BST

23

94.5600

XLON

1284024035201881

2025-08-27

12:02:36 BST

19

94.5600

XLON

1284024035201915

2025-08-27

12:05:22 BST

124

94.5200

XLON

1284024035202056

2025-08-27

12:07:42 BST

122

94.5400

XLON

1284024035202238

2025-08-27

12:07:42 BST

63

94.5400

XLON

1284024035202239

2025-08-27

12:09:57 BST

124

94.5600

XLON

1284024035202371

2025-08-27

12:10:08 BST

123

94.5200

XLON

1284024035202396

2025-08-27

12:10:18 BST

124

94.4800

XLON

1284024035202438

2025-08-27

12:12:54 BST

117

94.4200

XLON

1284024035202640

2025-08-27

12:12:54 BST

5

94.4200

XLON

1284024035202641

2025-08-27

12:13:49 BST

122

94.3800

XLON

1284024035202694

2025-08-27

12:17:50 BST

122

94.3400

XLON

1284024035202846

2025-08-27

12:22:34 BST

120

94.3600

XLON

1284024035203202

2025-08-27

12:24:39 BST

52

94.3200

XLON

1284024035203375

2025-08-27

12:25:23 BST

71

94.3200

XLON

1284024035203413

2025-08-27

12:31:05 BST

121

94.2800

XLON

1284024035203816

2025-08-27

12:36:57 BST

124

94.2400

XLON

1284024035204147

2025-08-27

12:39:22 BST

120

94.2800

XLON

1284024035204312

2025-08-27

12:40:31 BST

36

94.2400

XLON

1284024035204374

2025-08-27

12:40:31 BST

89

94.2400

XLON

1284024035204375

2025-08-27

12:42:33 BST

121

94.2000

XLON

1284024035204680

2025-08-27

12:45:43 BST

124

94.1800

XLON

1284024035204920

2025-08-27

12:45:52 BST

2

94.1800

XLON

1284024035204952

2025-08-27

12:49:05 BST

126

94.1400

XLON

1284024035205172

2025-08-27

12:49:55 BST

125

94.1400

XLON

1284024035205194

2025-08-27

12:53:13 BST

124

94.1600

XLON

1284024035205429

2025-08-27

13:00:02 BST

122

94.1800

XLON

1284024035205852

2025-08-27

13:01:29 BST

121

94.2600

XLON

1284024035206018

2025-08-27

13:01:29 BST

4

94.2600

XLON

1284024035206019

2025-08-27

13:01:37 BST

7

94.2600

XLON

1284024035206032

2025-08-27

13:01:37 BST

23

94.2600

XLON

1284024035206033

2025-08-27

13:01:39 BST

25

94.2600

XLON

1284024035206034

2025-08-27

13:01:40 BST

69

94.2600

XLON

1284024035206037

2025-08-27

13:02:48 BST

102

94.2200

XLON

1284024035206066

2025-08-27

13:02:48 BST

20

94.2200

XLON

1284024035206067

2025-08-27

13:03:21 BST

124

94.1800

XLON

1284024035206081

2025-08-27

13:06:09 BST

121

94.2000

XLON

1284024035206353

2025-08-27

13:10:30 BST

39

94.2000

XLON

1284024035206679

2025-08-27

13:10:30 BST

82

94.2000

XLON

1284024035206680

2025-08-27

13:11:49 BST

10

94.2800

XLON

1284024035206805

2025-08-27

13:12:48 BST

110

94.2800

XLON

1284024035206826

2025-08-27

13:14:25 BST

21

94.2400

XLON

1284024035206920

2025-08-27

13:14:25 BST

101

94.2400

XLON

1284024035206921

2025-08-27

13:14:25 BST

116

94.2800

XLON

1284024035206931

2025-08-27

13:14:25 BST

38

94.2800

XLON

1284024035206932

2025-08-27

13:14:25 BST

41

94.2800

XLON

1284024035206933

2025-08-27

13:14:26 BST

126

94.3000

XLON

1284024035206940

2025-08-27

13:14:26 BST

71

94.3000

XLON

1284024035206941

2025-08-27

13:15:25 BST

124

94.2600

XLON

1284024035207003

2025-08-27

13:19:48 BST

94

94.2400

XLON

1284024035207232

2025-08-27

13:19:48 BST

29

94.2400

XLON

1284024035207233

2025-08-27

13:21:38 BST

126

94.3400

XLON

1284024035207360

2025-08-27

13:21:44 BST

34

94.3400

XLON

1284024035207377

2025-08-27

13:21:44 BST

28

94.3400

XLON

1284024035207378

2025-08-27

13:21:44 BST

79

94.3400

XLON

1284024035207379

2025-08-27

13:21:45 BST

79

94.3400

XLON

1284024035207380

2025-08-27

13:21:45 BST

5

94.3400

XLON

1284024035207381

2025-08-27

13:21:45 BST

39

94.3400

XLON

1284024035207382

2025-08-27

13:21:45 BST

79

94.3400

XLON

1284024035207400

2025-08-27

13:21:45 BST

8

94.3400

XLON

1284024035207401

2025-08-27

13:21:45 BST

27

94.3400

XLON

1284024035207402

2025-08-27

13:24:13 BST

46

94.3600

XLON

1284024035207529

2025-08-27

13:24:48 BST

94

94.3800

XLON

1284024035207588

2025-08-27

13:24:48 BST

54

94.3800

XLON

1284024035207589

2025-08-27

13:26:10 BST

94

94.3800

XLON

1284024035207655

2025-08-27

13:26:10 BST

30

94.3800

XLON

1284024035207656

2025-08-27

13:27:09 BST

17

94.3400

XLON

1284024035207726

2025-08-27

13:27:09 BST

102

94.3400

XLON

1284024035207727

2025-08-27

13:29:48 BST

84

94.3800

XLON

1284024035207927

2025-08-27

13:33:48 BST

49

94.3800

XLON

1284024035208179

2025-08-27

13:34:48 BST

50

94.3800

XLON

1284024035208227

2025-08-27

13:35:03 BST

21

94.3800

XLON

1284024035208231

2025-08-27

13:35:55 BST

125

94.3400

XLON

1284024035208280

2025-08-27

13:35:55 BST

99

94.3400

XLON

1284024035208288

2025-08-27

13:36:48 BST

94

94.3000

XLON

1284024035208417

2025-08-27

13:36:48 BST

26

94.3000

XLON

1284024035208418

2025-08-27

13:39:02 BST

111

94.3000

XLON

1284024035208571

2025-08-27

13:40:13 BST

140

94.3400

XLON

1284024035208667

2025-08-27

13:41:21 BST

123

94.3200

XLON

1284024035208782

2025-08-27

13:45:38 BST

94

94.3600

XLON

1284024035209149

2025-08-27

13:45:38 BST

117

94.3600

XLON

1284024035209150

2025-08-27

13:45:38 BST

40

94.3600

XLON

1284024035209151

2025-08-27

13:45:52 BST

123

94.3200

XLON

1284024035209207

2025-08-27

13:48:15 BST

61

94.3400

XLON

1284024035209430

2025-08-27

13:48:32 BST

59

94.3400

XLON

1284024035209445

2025-08-27

13:49:01 BST

75

94.2800

XLON

1284024035209480

2025-08-27

13:49:01 BST

48

94.2800

XLON

1284024035209481

2025-08-27

13:53:09 BST

120

94.3000

XLON

1284024035209856

2025-08-27

13:53:55 BST

87

94.2600

XLON

1284024035209908

2025-08-27

13:53:55 BST

132

94.2600

XLON

1284024035209909

2025-08-27

13:53:55 BST

32

94.2600

XLON

1284024035209910

2025-08-27

13:54:23 BST

121

94.2400

XLON

1284024035209948

2025-08-27

13:56:50 BST

123

94.2400

XLON

1284024035210320

2025-08-27

13:59:29 BST

120

94.3000

XLON

1284024035210579

2025-08-27

14:02:05 BST

31

94.3400

XLON

1284024035210740

2025-08-27

14:02:05 BST

29

94.3400

XLON

1284024035210741

2025-08-27

14:02:05 BST

3

94.3400

XLON

1284024035210742

2025-08-27

14:02:29 BST

121

94.3200

XLON

1284024035210758

2025-08-27

14:04:23 BST

40

94.3400

XLON

1284024035210904

2025-08-27

14:04:23 BST

22

94.3400

XLON

1284024035210905

2025-08-27

14:06:47 BST

119

94.3200

XLON

1284024035211099

2025-08-27

14:09:29 BST

110

94.3200

XLON

1284024035211403

2025-08-27

14:09:29 BST

24

94.3200

XLON

1284024035211404

2025-08-27

14:09:29 BST

87

94.3200

XLON

1284024035211405

2025-08-27

14:09:29 BST

30

94.3200

XLON

1284024035211406

2025-08-27

14:10:50 BST

126

94.3000

XLON

1284024035211525

2025-08-27

14:12:07 BST

126

94.2600

XLON

1284024035211780

2025-08-27

14:12:13 BST

33

94.2000

XLON

1284024035211794

2025-08-27

14:12:13 BST

92

94.2000

XLON

1284024035211795

2025-08-27

14:12:58 BST

106

94.1600

XLON

1284024035211908

2025-08-27

14:12:58 BST

14

94.1600

XLON

1284024035211909

2025-08-27

14:14:15 BST

89

94.1000

XLON

1284024035212117

2025-08-27

14:14:40 BST

32

94.1000

XLON

1284024035212172

2025-08-27

14:17:26 BST

84

94.1800

XLON

1284024035212415

2025-08-27

14:18:05 BST

125

94.2200

XLON

1284024035212476

2025-08-27

14:18:24 BST

121

94.2400

XLON

1284024035212507

2025-08-27

14:18:24 BST

42

94.2200

XLON

1284024035212515

2025-08-27

14:18:24 BST

12

94.2200

XLON

1284024035212516

2025-08-27

14:18:24 BST

29

94.2200

XLON

1284024035212517

2025-08-27

14:18:24 BST

87

94.2200

XLON

1284024035212518

2025-08-27

14:18:25 BST

87

94.2200

XLON

1284024035212519

2025-08-27

14:18:25 BST

24

94.2200

XLON

1284024035212520

2025-08-27

14:18:25 BST

11

94.2200

XLON

1284024035212521

2025-08-27

14:18:38 BST

119

94.1800

XLON

1284024035212527

2025-08-27

14:18:38 BST

110

94.2000

XLON

1284024035212528

2025-08-27

14:18:38 BST

24

94.2000

XLON

1284024035212529

2025-08-27

14:18:38 BST

64

94.2000

XLON

1284024035212530

2025-08-27

14:20:50 BST

94

94.1400

XLON

1284024035212684

2025-08-27

14:21:21 BST

28

94.1400

XLON

1284024035212729

2025-08-27

14:23:14 BST

124

94.1000

XLON

1284024035213012

2025-08-27

14:25:34 BST

124

94.0800

XLON

1284024035213214

2025-08-27

14:26:09 BST

119

94.0400

XLON

1284024035213253

2025-08-27

14:26:21 BST

141

94.0600

XLON

1284024035213273

2025-08-27

14:26:22 BST

70

94.0600

XLON

1284024035213275

2025-08-27

14:26:22 BST

35

94.0600

XLON

1284024035213276

2025-08-27

14:26:22 BST

67

94.0600

XLON

1284024035213277

2025-08-27

14:26:25 BST

111

94.0400

XLON

1284024035213279

2025-08-27

14:26:26 BST

10

94.0400

XLON

1284024035213280

2025-08-27

14:26:39 BST

120

94.0200

XLON

1284024035213327

2025-08-27

14:26:39 BST

131

94.0200

XLON

1284024035213328

2025-08-27

14:26:39 BST

49

94.0200

XLON

1284024035213334

2025-08-27

14:26:39 BST

44

94.0200

XLON

1284024035213335

2025-08-27

14:26:39 BST

56

94.0200

XLON

1284024035213336

2025-08-27

14:26:40 BST

36

94.0200

XLON

1284024035213337

2025-08-27

14:26:40 BST

28

94.0200

XLON

1284024035213338

2025-08-27

14:26:45 BST

10

94.0200

XLON

1284024035213342

2025-08-27

14:26:45 BST

38

94.0200

XLON

1284024035213343

2025-08-27

14:26:46 BST

88

94.0600

XLON

1284024035213346

2025-08-27

14:26:46 BST

87

94.0600

XLON

1284024035213347

2025-08-27

14:26:46 BST

38

94.0600

XLON

1284024035213348

2025-08-27

14:26:46 BST

124

94.0600

XLON

1284024035213349

2025-08-27

14:26:46 BST

251

94.0400

XLON

1284024035213362

2025-08-27

14:26:46 BST

4

94.0400

XLON

1284024035213363

2025-08-27

14:26:46 BST

29

94.0400

XLON

1284024035213364

2025-08-27

14:26:46 BST

87

94.0400

XLON

1284024035213365

2025-08-27

14:26:46 BST

131

94.0400

XLON

1284024035213366

2025-08-27

14:26:48 BST

109

94.0200

XLON

1284024035213367

2025-08-27

14:27:50 BST

81

94.1000

XLON

1284024035213522

2025-08-27

14:27:53 BST

119

94.0600

XLON

1284024035213528

2025-08-27

14:29:40 BST

63

94.0800

XLON

1284024035213708

2025-08-27

14:29:40 BST

17

94.1000

XLON

1284024035213747

2025-08-27

14:29:40 BST

2

94.1000

XLON

1284024035213748

2025-08-27

14:29:40 BST

34

94.1000

XLON

1284024035213749

2025-08-27

14:29:40 BST

65

94.1000

XLON

1284024035213750

2025-08-27

14:29:40 BST

80

94.1000

XLON

1284024035213751

2025-08-27

14:30:26 BST

119

94.0600

XLON

1284024035213948

2025-08-27

14:30:44 BST

12

94.0200

XLON

1284024035214013

2025-08-27

14:31:08 BST

77

94.0200

XLON

1284024035214138

2025-08-27

14:31:34 BST

37

94.0200

XLON

1284024035214302

2025-08-27

14:31:35 BST

11

94.0200

XLON

1284024035214304

2025-08-27

14:32:25 BST

19

94.1000

XLON

1284024035214487

2025-08-27

14:32:25 BST

34

94.1000

XLON

1284024035214488

2025-08-27

14:32:25 BST

65

94.1000

XLON

1284024035214489

2025-08-27

14:34:04 BST

123

94.1600

XLON

1284024035214657

2025-08-27

14:34:04 BST

63

94.1600

XLON

1284024035214661

2025-08-27

14:34:04 BST

126

94.1600

XLON

1284024035214666

2025-08-27

14:34:04 BST

120

94.1600

XLON

1284024035214672

2025-08-27

14:34:59 BST

124

94.1200

XLON

1284024035214775

2025-08-27

14:35:08 BST

6

94.0600

XLON

1284024035214824

2025-08-27

14:35:47 BST

63

94.1400

XLON

1284024035214866

2025-08-27

14:35:52 BST

125

94.1400

XLON

1284024035214873

2025-08-27

14:35:53 BST

33

94.1200

XLON

1284024035214884

2025-08-27

14:35:53 BST

2

94.1200

XLON

1284024035214885

2025-08-27

14:35:53 BST

46

94.1000

XLON

1284024035214888

2025-08-27

14:35:55 BST

55

94.1000

XLON

1284024035214889

2025-08-27

14:35:55 BST

22

94.1000

XLON

1284024035214890

2025-08-27

14:36:02 BST

44

94.1200

XLON

1284024035214898

2025-08-27

14:36:03 BST

81

94.1200

XLON

1284024035214900

2025-08-27

14:36:04 BST

6

94.1000

XLON

1284024035214913

2025-08-27

14:36:04 BST

10

94.1000

XLON

1284024035214914

2025-08-27

14:36:04 BST

17

94.1000

XLON

1284024035214915

2025-08-27

14:36:04 BST

6

94.1000

XLON

1284024035214916

2025-08-27

14:36:37 BST

80

94.1000

XLON

1284024035214974

2025-08-27

14:36:37 BST

38

94.1200

XLON

1284024035214981

2025-08-27

14:36:37 BST

25

94.1200

XLON

1284024035214982

2025-08-27

14:38:13 BST

63

94.1200

XLON

1284024035215220

2025-08-27

14:38:13 BST

123

94.1000

XLON

1284024035215221

2025-08-27

14:38:14 BST

114

94.0600

XLON

1284024035215230

2025-08-27

14:39:29 BST

119

94.0800

XLON

1284024035215388

2025-08-27

14:39:58 BST

7

94.0800

XLON

1284024035215435

2025-08-27

14:39:58 BST

91

94.0800

XLON

1284024035215436

2025-08-27

14:39:58 BST

24

94.0800

XLON

1284024035215437

2025-08-27

14:42:05 BST

11

94.1600

XLON

1284024035215823

2025-08-27

14:42:05 BST

45

94.1600

XLON

1284024035215824

2025-08-27

14:42:05 BST

7

94.1600

XLON

1284024035215825

2025-08-27

14:42:05 BST

16

94.1400

XLON

1284024035215826

2025-08-27

14:42:05 BST

8

94.1400

XLON

1284024035215827

2025-08-27

14:42:05 BST

102

94.1400

XLON

1284024035215829

2025-08-27

14:42:07 BST

63

94.1400

XLON

1284024035215838

2025-08-27

14:42:21 BST

56

94.1200

XLON

1284024035215869

2025-08-27

14:42:21 BST

7

94.1200

XLON

1284024035215870

2025-08-27

14:42:22 BST

12

94.1000

XLON

1284024035215882

2025-08-27

14:42:30 BST

31

94.1400

XLON

1284024035215923

2025-08-27

14:42:30 BST

91

94.1400

XLON

1284024035215924

2025-08-27

14:42:30 BST

65

94.1400

XLON

1284024035215925

2025-08-27

14:42:30 BST

39

94.1400

XLON

1284024035215926

2025-08-27

14:42:31 BST

114

94.1000

XLON

1284024035215927

2025-08-27

14:43:52 BST

121

94.1000

XLON

1284024035216139

2025-08-27

14:44:09 BST

120

94.0800

XLON

1284024035216182

2025-08-27

14:44:43 BST

14

94.0800

XLON

1284024035216274

2025-08-27

14:44:43 BST

67

94.0800

XLON

1284024035216275

2025-08-27

14:44:43 BST

39

94.0800

XLON

1284024035216276

2025-08-27

14:44:44 BST

83

94.0800

XLON

1284024035216280

2025-08-27

14:44:52 BST

122

94.0400

XLON

1284024035216295

2025-08-27

14:44:52 BST

63

94.0400

XLON

1284024035216297

2025-08-27

14:45:03 BST

43

94.0400

XLON

1284024035216335

2025-08-27

14:46:02 BST

43

94.1400

XLON

1284024035216548

2025-08-27

14:46:05 BST

65

94.1400

XLON

1284024035216561

2025-08-27

14:46:05 BST

55

94.1400

XLON

1284024035216562

2025-08-27

14:46:05 BST

15

94.1400

XLON

1284024035216563

2025-08-27

14:46:05 BST

10

94.1400

XLON

1284024035216564

2025-08-27

14:46:05 BST

97

94.1400

XLON

1284024035216565

2025-08-27

14:46:05 BST

9

94.1400

XLON

1284024035216566

2025-08-27

14:46:06 BST

55

94.1000

XLON

1284024035216568

2025-08-27

14:46:06 BST

68

94.1000

XLON

1284024035216569

2025-08-27

14:46:08 BST

60

94.0800

XLON

1284024035216593

2025-08-27

14:46:09 BST

10

94.1000

XLON

1284024035216596

2025-08-27

14:46:09 BST

65

94.1000

XLON

1284024035216597

2025-08-27

14:46:09 BST

44

94.1000

XLON

1284024035216598

2025-08-27

14:46:11 BST

123

94.0600

XLON

1284024035216612

2025-08-27

14:46:14 BST

124

94.0800

XLON

1284024035216643

2025-08-27

14:46:27 BST

126

94.0800

XLON

1284024035216671

2025-08-27

14:46:27 BST

57

94.0400

XLON

1284024035216676

2025-08-27

14:46:27 BST

62

94.0400

XLON

1284024035216677

2025-08-27

14:47:10 BST

21

94.0400

XLON

1284024035216811

2025-08-27

14:47:26 BST

119

94.0800

XLON

1284024035216839

2025-08-27

14:48:50 BST

78

94.0800

XLON

1284024035217101

2025-08-27

14:48:50 BST

43

94.0800

XLON

1284024035217102

2025-08-27

14:48:57 BST

119

94.0400

XLON

1284024035217111

2025-08-27

14:49:35 BST

123

94.0600

XLON

1284024035217204

2025-08-27

14:52:22 BST

27

94.0400

XLON

1284024035217672

2025-08-27

14:52:22 BST

55

94.0400

XLON

1284024035217673

2025-08-27

14:52:27 BST

65

94.0200

XLON

1284024035217724

2025-08-27

14:52:27 BST

54

94.0200

XLON

1284024035217725

2025-08-27

14:53:24 BST

119

94.0000

XLON

1284024035217915

2025-08-27

14:53:24 BST

123

93.9400

XLON

1284024035217931

2025-08-27

14:53:24 BST

63

93.9400

XLON

1284024035217932

2025-08-27

14:53:25 BST

63

93.9200

XLON

1284024035217950

2025-08-27

14:53:29 BST

65

93.9200

XLON

1284024035217972

2025-08-27

14:53:29 BST

23

93.9200

XLON

1284024035217973

2025-08-27

14:53:32 BST

47

93.9200

XLON

1284024035217981

2025-08-27

14:53:32 BST

16

93.9200

XLON

1284024035217982

2025-08-27

14:53:56 BST

65

93.9200

XLON

1284024035218024

2025-08-27

14:53:56 BST

79

93.9200

XLON

1284024035218025

2025-08-27

14:53:56 BST

36

93.9200

XLON

1284024035218026

2025-08-27

14:54:06 BST

65

94.0000

XLON

1284024035218060

2025-08-27

14:54:06 BST

60

94.0000

XLON

1284024035218061

2025-08-27

14:54:06 BST

26

94.0000

XLON

1284024035218062

2025-08-27

14:54:09 BST

103

94.0000

XLON

1284024035218066

2025-08-27

14:54:09 BST

65

94.0000

XLON

1284024035218067

2025-08-27

14:54:09 BST

78

94.0000

XLON

1284024035218068

2025-08-27

14:54:09 BST

5

94.0000

XLON

1284024035218069

2025-08-27

14:55:09 BST

121

93.9600

XLON

1284024035218192

2025-08-27

14:55:09 BST

127

93.9400

XLON

1284024035218199

2025-08-27

14:55:09 BST

65

93.9400

XLON

1284024035218200

2025-08-27

14:55:09 BST

29

93.9400

XLON

1284024035218201

2025-08-27

14:55:09 BST

40

93.9400

XLON

1284024035218202

2025-08-27

14:55:09 BST

65

93.9400

XLON

1284024035218203

2025-08-27

14:55:09 BST

45

93.9400

XLON

1284024035218204

2025-08-27

14:55:45 BST

125

93.9200

XLON

1284024035218357

2025-08-27

14:56:59 BST

43

93.9600

XLON

1284024035218570

2025-08-27

14:56:59 BST

47

93.9600

XLON

1284024035218571

2025-08-27

14:57:35 BST

123

93.9800

XLON

1284024035218682

2025-08-27

14:57:35 BST

82

93.9800

XLON

1284024035218684

2025-08-27

14:57:35 BST

68

93.9800

XLON

1284024035218685

2025-08-27

14:57:35 BST

116

93.9400

XLON

1284024035218689

2025-08-27

14:57:35 BST

8

93.9400

XLON

1284024035218690

2025-08-27

14:57:35 BST

70

93.9400

XLON

1284024035218695

2025-08-27

14:57:35 BST

8

93.9400

XLON

1284024035218696

2025-08-27

14:57:35 BST

2

93.9400

XLON

1284024035218697

2025-08-27

14:57:35 BST

43

93.9400

XLON

1284024035218698

2025-08-27

14:58:26 BST

126

93.9000

XLON

1284024035218785

2025-08-27

14:58:29 BST

30

93.9200

XLON

1284024035218805

2025-08-27

14:58:29 BST

93

93.9200

XLON

1284024035218806

2025-08-27

14:58:42 BST

31

93.9200

XLON

1284024035218822

2025-08-27

14:58:42 BST

55

93.9200

XLON

1284024035218823

2025-08-27

14:59:15 BST

88

93.9600

XLON

1284024035218870

2025-08-27

14:59:35 BST

27

93.9600

XLON

1284024035218901

2025-08-27

14:59:45 BST

67

93.9600

XLON

1284024035218945

2025-08-27

14:59:55 BST

32

93.9600

XLON

1284024035218987

2025-08-27

15:00:34 BST

119

93.9200

XLON

1284024035219150

2025-08-27

15:01:08 BST

124

93.9800

XLON

1284024035219224

2025-08-27

15:01:08 BST

73

93.9800

XLON

1284024035219226

2025-08-27

15:01:11 BST

119

93.9400

XLON

1284024035219231

2025-08-27

15:02:22 BST

83

94.0000

XLON

1284024035219382

2025-08-27

15:02:27 BST

39

94.0000

XLON

1284024035219390

2025-08-27

15:03:03 BST

125

94.0200

XLON

1284024035219453

2025-08-27

15:05:30 BST

22

94.0600

XLON

1284024035219730

2025-08-27

15:05:30 BST

104

94.0600

XLON

1284024035219731

2025-08-27

15:07:25 BST

120

94.0600

XLON

1284024035219925

2025-08-27

15:07:28 BST

55

94.0400

XLON

1284024035219943

2025-08-27

15:07:28 BST

8

94.0400

XLON

1284024035219944

2025-08-27

15:07:29 BST

65

94.0400

XLON

1284024035219946

2025-08-27

15:07:29 BST

125

94.0200

XLON

1284024035219959

2025-08-27

15:08:35 BST

73

94.1000

XLON

1284024035220125

2025-08-27

15:09:00 BST

57

94.1000

XLON

1284024035220169

2025-08-27

15:09:00 BST

68

94.1000

XLON

1284024035220170

2025-08-27

15:09:10 BST

73

94.1200

XLON

1284024035220192

2025-08-27

15:09:19 BST

122

94.1000

XLON

1284024035220207

2025-08-27

15:09:28 BST

13

94.1200

XLON

1284024035220230

2025-08-27

15:09:28 BST

108

94.1200

XLON

1284024035220231

2025-08-27

15:10:43 BST

120

94.1000

XLON

1284024035220379

2025-08-27

15:12:43 BST

82

94.1400

XLON

1284024035220628

2025-08-27

15:12:43 BST

43

94.1400

XLON

1284024035220629

2025-08-27

15:13:34 BST

73

94.1200

XLON

1284024035220674

2025-08-27

15:13:39 BST

64

94.1000

XLON

1284024035220706

2025-08-27

15:13:39 BST

60

94.1000

XLON

1284024035220707

2025-08-27

15:14:30 BST

126

94.0600

XLON

1284024035220766

2025-08-27

15:15:06 BST

73

94.0200

XLON

1284024035220865

2025-08-27

15:16:09 BST

126

94.0400

XLON

1284024035220921

2025-08-27

15:16:19 BST

73

94.0200

XLON

1284024035220932

2025-08-27

15:16:28 BST

119

94.0000

XLON

1284024035220935

2025-08-27

15:16:28 BST

3

94.0000

XLON

1284024035220936

2025-08-27

15:16:45 BST

22

94.0400

XLON

1284024035220984

2025-08-27

15:16:45 BST

38

94.0400

XLON

1284024035220985

2025-08-27

15:16:45 BST

67

94.0400

XLON

1284024035220986

2025-08-27

15:17:38 BST

54

94.0400

XLON

1284024035221080

2025-08-27

15:17:38 BST

9

94.0400

XLON

1284024035221081

2025-08-27

15:17:55 BST

124

94.0400

XLON

1284024035221106

2025-08-27

15:17:55 BST

56

94.0600

XLON

1284024035221113

2025-08-27

15:18:22 BST

23

94.0600

XLON

1284024035221167

2025-08-27

15:18:22 BST

97

94.0600

XLON

1284024035221168

2025-08-27

15:18:22 BST

82

94.0600

XLON

1284024035221170

2025-08-27

15:18:22 BST

63

94.0600

XLON

1284024035221171

2025-08-27

15:18:22 BST

2

94.0600

XLON

1284024035221172

2025-08-27

15:18:22 BST

15

94.0600

XLON

1284024035221173

2025-08-27

15:18:22 BST

89

94.0600

XLON

1284024035221174

2025-08-27

15:19:37 BST

73

94.0200

XLON

1284024035221284

2025-08-27

15:19:42 BST

108

94.0000

XLON

1284024035221299

2025-08-27

15:19:42 BST

14

94.0000

XLON

1284024035221300

2025-08-27

15:20:27 BST

124

94.0000

XLON

1284024035221393

2025-08-27

15:21:53 BST

73

93.9800

XLON

1284024035221496

2025-08-27

15:21:53 BST

124

93.9600

XLON

1284024035221499

2025-08-27

15:22:16 BST

82

93.9800

XLON

1284024035221551

2025-08-27

15:22:16 BST

43

93.9600

XLON

1284024035221553

2025-08-27

15:22:16 BST

76

93.9600

XLON

1284024035221554

2025-08-27

15:22:24 BST

25

94.0000

XLON

1284024035221569

2025-08-27

15:22:24 BST

42

94.0000

XLON

1284024035221570

2025-08-27

15:22:24 BST

25

94.0000

XLON

1284024035221571

2025-08-27

15:22:36 BST

32

94.0000

XLON

1284024035221593

2025-08-27

15:22:46 BST

27

94.0000

XLON

1284024035221607

2025-08-27

15:22:46 BST

82

94.0000

XLON

1284024035221608

2025-08-27

15:22:46 BST

73

93.9800

XLON

1284024035221611

2025-08-27

15:24:00 BST

42

94.0000

XLON

1284024035221718

2025-08-27

15:24:00 BST

33

94.0000

XLON

1284024035221719

2025-08-27

15:24:00 BST

66

94.0000

XLON

1284024035221720

2025-08-27

15:25:06 BST

36

93.9800

XLON

1284024035221819

2025-08-27

15:25:06 BST

2

93.9800

XLON

1284024035221820

2025-08-27

15:25:06 BST

25

93.9800

XLON

1284024035221821

2025-08-27

15:25:06 BST

119

93.9600

XLON

1284024035221824

2025-08-27

15:25:31 BST

125

93.9600

XLON

1284024035221867

2025-08-27

15:26:09 BST

125

93.9800

XLON

1284024035221947

2025-08-27

15:26:09 BST

103

94.0000

XLON

1284024035221949

2025-08-27

15:26:09 BST

36

94.0000

XLON

1284024035221950

2025-08-27

15:26:09 BST

61

94.0000

XLON

1284024035221951

2025-08-27

15:26:09 BST

39

94.0000

XLON

1284024035221952

2025-08-27

15:26:09 BST

12

94.0000

XLON

1284024035221953

2025-08-27

15:26:09 BST

119

93.9800

XLON

1284024035221956

2025-08-27

15:26:10 BST

92

93.9800

XLON

1284024035221957

2025-08-27

15:26:11 BST

92

93.9800

XLON

1284024035221966

2025-08-27

15:26:43 BST

123

93.9800

XLON

1284024035222035

2025-08-27

15:26:47 BST

122

93.9800

XLON

1284024035222084

2025-08-27

15:26:51 BST

122

93.9600

XLON

1284024035222104

2025-08-27

15:27:00 BST

103

93.9600

XLON

1284024035222163

2025-08-27

15:27:00 BST

12

93.9600

XLON

1284024035222164

2025-08-27

15:27:00 BST

64

93.9600

XLON

1284024035222165

2025-08-27

15:27:00 BST

72

93.9600

XLON

1284024035222166

2025-08-27

15:27:08 BST

122

93.9600

XLON

1284024035222213

2025-08-27

15:27:08 BST

103

93.9600

XLON

1284024035222214

2025-08-27

15:27:08 BST

34

93.9600

XLON

1284024035222215

2025-08-27

15:27:08 BST

69

93.9600

XLON

1284024035222216

2025-08-27

15:27:08 BST

78

93.9200

XLON

1284024035222218

2025-08-27

15:27:08 BST

103

93.9400

XLON

1284024035222227

2025-08-27

15:27:08 BST

2

93.9400

XLON

1284024035222228

2025-08-27

15:27:09 BST

48

93.9600

XLON

1284024035222230

2025-08-27

15:27:09 BST

19

93.9600

XLON

1284024035222231

2025-08-27

15:27:09 BST

19

93.9600

XLON

1284024035222232

2025-08-27

15:27:09 BST

133

93.9600

XLON

1284024035222233

2025-08-27

15:27:09 BST

103

93.9600

XLON

1284024035222234

2025-08-27

15:27:09 BST

66

93.9600

XLON

1284024035222235

2025-08-27

15:27:09 BST

82

93.9600

XLON

1284024035222236

2025-08-27

15:27:10 BST

56

93.9600

XLON

1284024035222240

2025-08-27

15:27:10 BST

128

93.9600

XLON

1284024035222241

2025-08-27

15:27:12 BST

4

93.9800

XLON

1284024035222246

2025-08-27

15:27:13 BST

103

93.9800

XLON

1284024035222247

2025-08-27

15:27:28 BST

75

93.9600

XLON

1284024035222265

2025-08-27

15:27:32 BST

103

93.9800

XLON

1284024035222289

2025-08-27

15:27:36 BST

57

94.0000

XLON

1284024035222296

2025-08-27

15:27:36 BST

103

94.0000

XLON

1284024035222297

2025-08-27

15:27:36 BST

103

94.0000

XLON

1284024035222298

2025-08-27

15:27:36 BST

55

94.0000

XLON

1284024035222299

2025-08-27

15:27:56 BST

120

94.0000

XLON

1284024035222403

2025-08-27

15:28:01 BST

35

94.0000

XLON

1284024035222435

2025-08-27

15:28:01 BST

64

94.0000

XLON

1284024035222436

2025-08-27

15:28:01 BST

95

94.0000

XLON

1284024035222437

2025-08-27

15:28:01 BST

57

94.0000

XLON

1284024035222438

2025-08-27

15:28:02 BST

46

94.0000

XLON

1284024035222440

2025-08-27

15:28:02 BST

55

94.0000

XLON

1284024035222441

2025-08-27

15:28:02 BST

150

94.0000

XLON

1284024035222442

2025-08-27

15:28:02 BST

11

94.0000

XLON

1284024035222452

2025-08-27

15:28:02 BST

103

94.0000

XLON

1284024035222453

2025-08-27

15:28:26 BST

103

93.9800

XLON

1284024035222521

2025-08-27

15:28:48 BST

37

93.9800

XLON

1284024035222609

2025-08-27

15:28:48 BST

103

93.9800

XLON

1284024035222610

2025-08-27

15:28:48 BST

27

93.9800

XLON

1284024035222611

2025-08-27

15:28:48 BST

103

93.9800

XLON

1284024035222613

2025-08-27

15:28:49 BST

103

93.9800

XLON

1284024035222614

2025-08-27

15:28:49 BST

92

93.9800

XLON

1284024035222615

2025-08-27

15:28:50 BST

11

93.9800

XLON

1284024035222616

2025-08-27

15:28:50 BST

92

93.9800

XLON

1284024035222617

2025-08-27

15:28:51 BST

46

93.9600

XLON

1284024035222627

2025-08-27

15:29:56 BST

123

94.0000

XLON

1284024035222711

2025-08-27

15:29:56 BST

103

94.0000

XLON

1284024035222712

2025-08-27

15:29:56 BST

12

94.0000

XLON

1284024035222713

2025-08-27

15:31:29 BST

29

94.0000

XLON

1284024035222922

2025-08-27

15:31:35 BST

103

93.9800

XLON

1284024035222930

2025-08-27

15:31:35 BST

2

93.9800

XLON

1284024035222931

2025-08-27

15:31:35 BST

123

93.9800

XLON

1284024035222932

2025-08-27

15:31:35 BST

103

93.9800

XLON

1284024035222933

2025-08-27

15:32:33 BST

124

93.9600

XLON

1284024035223086

2025-08-27

15:32:33 BST

103

93.9800

XLON

1284024035223090

2025-08-27

15:32:33 BST

15

93.9800

XLON

1284024035223091

2025-08-27

15:32:33 BST

68

93.9800

XLON

1284024035223092

2025-08-27

15:32:33 BST

65

93.9800

XLON

1284024035223093

2025-08-27

15:32:43 BST

126

93.9600

XLON

1284024035223164

2025-08-27

15:34:25 BST

63

93.9800

XLON

1284024035223614

2025-08-27

15:34:51 BST

92

93.9800

XLON

1284024035223681

2025-08-27

15:35:48 BST

124

94.0000

XLON

1284024035223838

2025-08-27

15:35:48 BST

103

94.0000

XLON

1284024035223841

2025-08-27

15:36:07 BST

103

94.0000

XLON

1284024035223880

2025-08-27

15:36:08 BST

123

93.9600

XLON

1284024035223882

2025-08-27

15:37:19 BST

103

93.9800

XLON

1284024035224068

2025-08-27

15:37:19 BST

23

93.9800

XLON

1284024035224069

2025-08-27

15:38:13 BST

58

94.0000

XLON

1284024035224355

2025-08-27

15:38:13 BST

5

94.0000

XLON

1284024035224356

2025-08-27

15:39:10 BST

92

94.0000

XLON

1284024035224429

2025-08-27

15:40:40 BST

126

93.9800

XLON

1284024035224538

2025-08-27

15:41:05 BST

103

94.0000

XLON

1284024035224578

2025-08-27

15:41:06 BST

103

94.0000

XLON

1284024035224586

2025-08-27

15:41:20 BST

103

93.9800

XLON

1284024035224605

2025-08-27

15:41:20 BST

2

93.9800

XLON

1284024035224606

2025-08-27

15:41:20 BST

68

93.9800

XLON

1284024035224607

2025-08-27

15:42:25 BST

64

94.0400

XLON

1284024035224710

2025-08-27

15:42:25 BST

103

94.0400

XLON

1284024035224711

2025-08-27

15:42:25 BST

45

94.0200

XLON

1284024035224714

2025-08-27

15:44:35 BST

121

94.0400

XLON

1284024035224878

2025-08-27

15:44:35 BST

103

94.0200

XLON

1284024035224887

2025-08-27

15:44:49 BST

53

94.0000

XLON

1284024035224903

2025-08-27

15:45:19 BST

103

94.0200

XLON

1284024035224968

2025-08-27

15:45:19 BST

122

94.0400

XLON

1284024035224971

2025-08-27

15:45:32 BST

68

94.0000

XLON

1284024035224997

2025-08-27

15:45:32 BST

103

94.0200

XLON

1284024035225002

2025-08-27

15:45:32 BST

56

94.0200

XLON

1284024035225003

2025-08-27

15:45:32 BST

75

94.0200

XLON

1284024035225004

2025-08-27

15:45:32 BST

10

94.0200

XLON

1284024035225005

2025-08-27

15:45:49 BST

121

94.0000

XLON

1284024035225046

2025-08-27

15:46:00 BST

3

94.0000

XLON

1284024035225078

2025-08-27

15:46:34 BST

42

94.0000

XLON

1284024035225136

2025-08-27

15:46:34 BST

44

94.0000

XLON

1284024035225137

2025-08-27

15:46:34 BST

22

94.0000

XLON

1284024035225138

2025-08-27

15:46:34 BST

7

94.0000

XLON

1284024035225139

2025-08-27

15:46:34 BST

5

94.0000

XLON

1284024035225140

2025-08-27

15:46:52 BST

32

94.0000

XLON

1284024035225161

2025-08-27

15:47:24 BST

126

94.0000

XLON

1284024035225243

2025-08-27

15:49:29 BST

103

94.0200

XLON

1284024035225530

2025-08-27

15:49:35 BST

123

94.0400

XLON

1284024035225545

2025-08-27

15:49:35 BST

103

94.0600

XLON

1284024035225550

2025-08-27

15:49:35 BST

36

94.0600

XLON

1284024035225551

2025-08-27

15:49:35 BST

66

94.0600

XLON

1284024035225552

2025-08-27

15:49:35 BST

18

94.0600

XLON

1284024035225553

2025-08-27

15:49:35 BST

8

94.0600

XLON

1284024035225554

2025-08-27

15:49:35 BST

6

94.0600

XLON

1284024035225555

2025-08-27

15:51:11 BST

88

94.0400

XLON

1284024035225813

2025-08-27

15:52:18 BST

81

94.0400

XLON

1284024035225937

2025-08-27

15:52:18 BST

13

94.0400

XLON

1284024035225938

2025-08-27

15:52:18 BST

13

94.0400

XLON

1284024035225939

2025-08-27

15:52:20 BST

14

94.0400

XLON

1284024035225940

2025-08-27

15:52:24 BST

4

94.0400

XLON

1284024035225957

2025-08-27

15:53:40 BST

103

94.0400

XLON

1284024035226094

2025-08-27

15:53:40 BST

103

94.0400

XLON

1284024035226095

2025-08-27

15:53:40 BST

54

94.0400

XLON

1284024035226096

2025-08-27

15:53:50 BST

92

94.0400

XLON

1284024035226111

2025-08-27

15:54:37 BST

92

94.0200

XLON

1284024035226217

2025-08-27

15:55:09 BST

33

94.0400

XLON

1284024035226332

2025-08-27

15:55:09 BST

40

94.0400

XLON

1284024035226333

2025-08-27

15:55:11 BST

63

94.0400

XLON

1284024035226339

2025-08-27

15:55:28 BST

119

94.0400

XLON

1284024035226361

2025-08-27

15:55:29 BST

80

94.0400

XLON

1284024035226373

2025-08-27

15:55:29 BST

30

94.0400

XLON

1284024035226374

2025-08-27

15:55:29 BST

8

94.0400

XLON

1284024035226375

2025-08-27

15:55:29 BST

6

94.0400

XLON

1284024035226376

2025-08-27

15:56:36 BST

25

94.0400

XLON

1284024035226540

2025-08-27

15:56:36 BST

7

94.0400

XLON

1284024035226541

2025-08-27

15:56:36 BST

90

94.0400

XLON

1284024035226542

2025-08-27

15:56:50 BST

103

94.0400

XLON

1284024035226573

2025-08-27

15:56:57 BST

92

94.0400

XLON

1284024035226596

2025-08-27

15:57:05 BST

92

94.0400

XLON

1284024035226633

2025-08-27

15:58:11 BST

91

94.0800

XLON

1284024035226756

2025-08-27

15:59:32 BST

121

94.0800

XLON

1284024035226940

2025-08-27

15:59:33 BST

103

94.0800

XLON

1284024035226944

2025-08-27

15:59:33 BST

27

94.0800

XLON

1284024035226945

2025-08-27

15:59:34 BST

103

94.0800

XLON

1284024035226948

2025-08-27

15:59:34 BST

54

94.0800

XLON

1284024035226949

2025-08-27

16:00:15 BST

122

94.0800

XLON

1284024035227051

2025-08-27

16:00:16 BST

60

94.0800

XLON

1284024035227052

2025-08-27

16:00:36 BST

122

94.0800

XLON

1284024035227083

2025-08-27

16:00:38 BST

103

94.0800

XLON

1284024035227088

2025-08-27

16:00:38 BST

63

94.0800

XLON

1284024035227089

2025-08-27

16:01:02 BST

103

94.1000

XLON

1284024035227252

2025-08-27

16:01:15 BST

119

94.0800

XLON

1284024035227307

2025-08-27

16:01:46 BST

23

94.1200

XLON

1284024035227409

2025-08-27

16:03:01 BST

126

94.1000

XLON

1284024035227605

2025-08-27

16:03:05 BST

54

94.1200

XLON

1284024035227651

2025-08-27

16:03:05 BST

103

94.1200

XLON

1284024035227652

2025-08-27

16:03:05 BST

71

94.1200

XLON

1284024035227653

2025-08-27

16:03:37 BST

39

94.1400

XLON

1284024035227692

2025-08-27

16:03:37 BST

52

94.1400

XLON

1284024035227693

2025-08-27

16:03:37 BST

103

94.1400

XLON

1284024035227694

2025-08-27

16:03:37 BST

57

94.1400

XLON

1284024035227695

2025-08-27

16:04:17 BST

122

94.1400

XLON

1284024035227780

2025-08-27

16:04:17 BST

103

94.1400

XLON

1284024035227782

2025-08-27

16:04:19 BST

103

94.1400

XLON

1284024035227800

2025-08-27

16:04:19 BST

148

94.1400

XLON

1284024035227801

2025-08-27

16:05:05 BST

119

94.1400

XLON

1284024035227974

2025-08-27

16:06:06 BST

155

94.1600

XLON

1284024035228138

2025-08-27

16:06:06 BST

40

94.1600

XLON

1284024035228139

2025-08-27

16:06:06 BST

66

94.1400

XLON

1284024035228142

2025-08-27

16:06:06 BST

60

94.1400

XLON

1284024035228143

2025-08-27

16:06:58 BST

103

94.1400

XLON

1284024035228368

2025-08-27

16:06:58 BST

44

94.1400

XLON

1284024035228372

2025-08-27

16:06:58 BST

128

94.1400

XLON

1284024035228373

2025-08-27

16:06:59 BST

128

94.1400

XLON

1284024035228374

2025-08-27

16:06:59 BST

152

94.1400

XLON

1284024035228375

2025-08-27

16:06:59 BST

31

94.1400

XLON

1284024035228376

2025-08-27

16:07:43 BST

83

94.1400

XLON

1284024035228492

2025-08-27

16:07:43 BST

42

94.1400

XLON

1284024035228493

2025-08-27

16:08:54 BST

102

94.1600

XLON

1284024035228690

2025-08-27

16:09:13 BST

90

94.1400

XLON

1284024035228762

2025-08-27

16:09:13 BST

90

94.1400

XLON

1284024035228763

2025-08-27

16:09:13 BST

119

94.1400

XLON

1284024035228764

2025-08-27

16:09:13 BST

125

94.1400

XLON

1284024035228770

2025-08-27

16:09:13 BST

123

94.1000

XLON

1284024035228781

2025-08-27

16:09:14 BST

110

94.1400

XLON

1284024035228806

2025-08-27

16:09:14 BST

54

94.1400

XLON

1284024035228807

2025-08-27

16:09:14 BST

87

94.1400

XLON

1284024035228808

2025-08-27

16:09:14 BST

60

94.1400

XLON

1284024035228809

2025-08-27

16:09:14 BST

120

94.1400

XLON

1284024035228810

2025-08-27

16:09:14 BST

64

94.1400

XLON

1284024035228811

2025-08-27

16:09:14 BST

7

94.1400

XLON

1284024035228812

2025-08-27

16:09:15 BST

120

94.1400

XLON

1284024035228818

2025-08-27

16:09:15 BST

50

94.1400

XLON

1284024035228819

2025-08-27

16:09:15 BST

63

94.1400

XLON

1284024035228820

2025-08-27

16:09:15 BST

18

94.1400

XLON

1284024035228821

2025-08-27

16:09:15 BST

120

94.1400

XLON

1284024035228822

2025-08-27

16:09:15 BST

50

94.1400

XLON

1284024035228823

2025-08-27

16:09:15 BST

60

94.1400

XLON

1284024035228824

2025-08-27

16:09:15 BST

21

94.1400

XLON

1284024035228825

2025-08-27

16:09:22 BST

108

94.1800

XLON

1284024035228884

2025-08-27

16:09:22 BST

120

94.1800

XLON

1284024035228885

2025-08-27

16:09:22 BST

119

94.1600

XLON

1284024035228888

2025-08-27

16:09:25 BST

80

94.1600

XLON

1284024035228930

2025-08-27

16:09:25 BST

64

94.1600

XLON

1284024035228931

2025-08-27

16:09:25 BST

107

94.1600

XLON

1284024035228932

2025-08-27

16:09:26 BST

21

94.1600

XLON

1284024035228941

2025-08-27

16:09:26 BST

64

94.1600

XLON

1284024035228942

2025-08-27

16:09:26 BST

85

94.1600

XLON

1284024035228943

2025-08-27

16:09:26 BST

66

94.1600

XLON

1284024035228944

2025-08-27

16:09:26 BST

15

94.1600

XLON

1284024035228945

2025-08-27

16:09:28 BST

57

94.1400

XLON

1284024035228971

2025-08-27

16:09:28 BST

2

94.1400

XLON

1284024035228972

2025-08-27

16:09:28 BST

128

94.1400

XLON

1284024035228973

2025-08-27

16:09:29 BST

118

94.1400

XLON

1284024035228976

2025-08-27

16:09:29 BST

128

94.1400

XLON

1284024035228977

2025-08-27

16:09:29 BST

5

94.1400

XLON

1284024035228978

2025-08-27

16:09:29 BST

42

94.1400

XLON

1284024035228980

2025-08-27

16:09:29 BST

128

94.1400

XLON

1284024035228981

2025-08-27

16:09:29 BST

19

94.1400

XLON

1284024035228982

2025-08-27

16:09:30 BST

125

94.1200

XLON

1284024035228984

2025-08-27

16:09:41 BST

4

94.1400

XLON

1284024035229039

2025-08-27

16:09:41 BST

59

94.1400

XLON

1284024035229040

2025-08-27

16:09:58 BST

60

94.1400

XLON

1284024035229124

2025-08-27

16:10:11 BST

122

94.1800

XLON

1284024035229153

2025-08-27

16:10:11 BST

100

94.1800

XLON

1284024035229154

2025-08-27

16:10:11 BST

2

94.1800

XLON

1284024035229155

2025-08-27

16:10:11 BST

128

94.1800

XLON

1284024035229156

2025-08-27

16:10:12 BST

115

94.1800

XLON

1284024035229157

2025-08-27

16:10:58 BST

120

94.1800

XLON

1284024035229373

2025-08-27

16:10:58 BST

128

94.1800

XLON

1284024035229377

2025-08-27

16:11:00 BST

128

94.1800

XLON

1284024035229382

2025-08-27

16:11:00 BST

60

94.1800

XLON

1284024035229383

2025-08-27

16:11:00 BST

55

94.1800

XLON

1284024035229384

2025-08-27

16:11:19 BST

88

94.1800

XLON

1284024035229478

2025-08-27

16:11:38 BST

106

94.1800

XLON

1284024035229533

2025-08-27

16:12:01 BST

61

94.1800

XLON

1284024035229616

2025-08-27

16:12:01 BST

60

94.1800

XLON

1284024035229617

2025-08-27

16:12:01 BST

126

94.1800

XLON

1284024035229618

2025-08-27

16:12:01 BST

59

94.1800

XLON

1284024035229622

2025-08-27

16:12:01 BST

4

94.1800

XLON

1284024035229623

2025-08-27

16:12:14 BST

124

94.1800

XLON

1284024035229649

2025-08-27

16:12:14 BST

103

94.1800

XLON

1284024035229650

2025-08-27

16:12:14 BST

55

94.1800

XLON

1284024035229651

2025-08-27

16:13:33 BST

32

94.2200

XLON

1284024035229833

2025-08-27

16:13:33 BST

128

94.2200

XLON

1284024035229834

2025-08-27

16:14:00 BST

115

94.2000

XLON

1284024035229889

2025-08-27

16:14:26 BST

23

94.1800

XLON

1284024035229940

2025-08-27

16:14:30 BST

96

94.1800

XLON

1284024035229946

2025-08-27

16:17:14 BST

128

94.1600

XLON

1284024035230455

2025-08-27

16:17:24 BST

97

94.1600

XLON

1284024035230485

2025-08-27

16:17:32 BST

122

94.2200

XLON

1284024035230526

2025-08-27

16:17:33 BST

128

94.2200

XLON

1284024035230540

2025-08-27

16:17:33 BST

65

94.2200

XLON

1284024035230541

2025-08-27

16:17:33 BST

54

94.2200

XLON

1284024035230542

2025-08-27

16:17:33 BST

128

94.2200

XLON

1284024035230543

2025-08-27

16:17:33 BST

43

94.2200

XLON

1284024035230544

2025-08-27

16:17:33 BST

26

94.2200

XLON

1284024035230545

2025-08-27

16:17:34 BST

115

94.2200

XLON

1284024035230548

2025-08-27

16:18:14 BST

115

94.2000

XLON

1284024035230639

2025-08-27

16:18:14 BST

126

94.1800

XLON

1284024035230644

2025-08-27

16:19:19 BST

121

94.2400

XLON

1284024035230823

2025-08-27

16:19:20 BST

161

94.2600

XLON

1284024035230829

2025-08-27

16:19:20 BST

90

94.2600

XLON

1284024035230830

2025-08-27

16:19:20 BST

124

94.2400

XLON

1284024035230833

2025-08-27

16:19:22 BST

47

94.2400

XLON

1284024035230836

2025-08-27

16:19:22 BST

16

94.2400

XLON

1284024035230837

2025-08-27

16:19:24 BST

138

94.2200

XLON

1284024035230842

2025-08-27

16:19:34 BST

123

94.2000

XLON

1284024035230858

2025-08-27

16:20:01 BST

30

94.2200

XLON

1284024035230995

2025-08-27

16:20:08 BST

79

94.2400

XLON

1284024035231028

2025-08-27

16:20:12 BST

44

94.2400

XLON

1284024035231054

2025-08-27

16:20:15 BST

35

94.2400

XLON

1284024035231068

2025-08-27

16:20:15 BST

120

94.2400

XLON

1284024035231069

2025-08-27

16:20:43 BST

119

94.2400

XLON

1284024035231166

2025-08-27

16:20:55 BST

161

94.2400

XLON

1284024035231194

2025-08-27

16:20:55 BST

60

94.2400

XLON

1284024035231195

2025-08-27

16:20:56 BST

161

94.2400

XLON

1284024035231200

2025-08-27

16:20:56 BST

60

94.2400

XLON

1284024035231201

2025-08-27

16:21:00 BST

42

94.2400

XLON

1284024035231202

2025-08-27

16:21:00 BST

161

94.2400

XLON

1284024035231203

2025-08-27

16:21:06 BST

106

94.2400

XLON

1284024035231220

2025-08-27

16:21:11 BST

144

94.2400

XLON

1284024035231233

2025-08-27

16:21:43 BST

140

94.2800

XLON

1284024035231341

2025-08-27

16:21:56 BST

161

94.2600

XLON

1284024035231398

2025-08-27

16:22:03 BST

60

94.2800

XLON

1284024035231421

2025-08-27

16:22:04 BST

144

94.2800

XLON

1284024035231431

2025-08-27

16:22:13 BST

161

94.2600

XLON

1284024035231464

2025-08-27

16:22:13 BST

90

94.2600

XLON

1284024035231465

2025-08-27

16:22:31 BST

161

94.2800

XLON

1284024035231506

2025-08-27

16:22:31 BST

54

94.2800

XLON

1284024035231507

2025-08-27

16:22:31 BST

36

94.2800

XLON

1284024035231508

2025-08-27

16:23:34 BST

161

94.3000

XLON

1284024035231656

2025-08-27

16:23:34 BST

46

94.3000

XLON

1284024035231657

2025-08-27

16:23:34 BST

1

94.3000

XLON

1284024035231658

2025-08-27

16:23:34 BST

43

94.3000

XLON

1284024035231659

2025-08-27

16:23:34 BST

82

94.2800

XLON

1284024035231660

2025-08-27

16:23:34 BST

116

94.2400

XLON

1284024035231665

2025-08-27

16:23:45 BST

42

94.2000

XLON

1284024035231695

2025-08-27

16:23:45 BST

43

94.2000

XLON

1284024035231696

2025-08-27

16:24:00 BST

161

94.1800

XLON

1284024035231758

2025-08-27

16:24:00 BST

34

94.1800

XLON

1284024035231759

2025-08-27

16:24:08 BST

6

94.1800

XLON

1284024035231778

2025-08-27

16:24:16 BST

106

94.1800

XLON

1284024035231789

2025-08-27

16:24:40 BST

60

94.1800

XLON

1284024035231835

2025-08-27

16:24:40 BST

150

94.1800

XLON

1284024035231836

2025-08-27

16:24:46 BST

4

94.2000

XLON

1284024035231872

2025-08-27

16:24:46 BST

66

94.2000

XLON

1284024035231873

2025-08-27

16:24:58 BST

122

94.2000

XLON

1284024035231936

2025-08-27

16:25:20 BST

1

94.2200

XLON

1284024035232027

2025-08-27

16:25:20 BST

161

94.2200

XLON

1284024035232028

2025-08-27

16:25:20 BST

60

94.2200

XLON

1284024035232029

2025-08-27

16:25:51 BST

121

94.2400

XLON

1284024035232143

2025-08-27

16:27:02 BST

125

94.2800

XLON

1284024035232411

2025-08-27

16:27:05 BST

66

94.2800

XLON

1284024035232437

2025-08-27

16:27:05 BST

13

94.2800

XLON

1284024035232438

2025-08-27

16:27:05 BST

41

94.2800

XLON

1284024035232439

2025-08-27

16:27:12 BST

54

94.2800

XLON

1284024035232454

2025-08-27

16:27:16 BST

72

94.2800

XLON

1284024035232463

2025-08-27

16:27:16 BST

161

94.2800

XLON

1284024035232467

2025-08-27

16:27:16 BST

60

94.2800

XLON

1284024035232468

2025-08-27

16:27:16 BST

30

94.2800

XLON

1284024035232469

2025-08-27

16:27:34 BST

161

94.2800

XLON

1284024035232493

2025-08-27

16:27:34 BST

66

94.2800

XLON

1284024035232494

2025-08-27

16:27:34 BST

24

94.2800

XLON

1284024035232495

2025-08-27

16:28:04 BST

60

94.3000

XLON

1284024035232611

2025-08-27

16:28:04 BST

161

94.3000

XLON

1284024035232612

2025-08-27

16:28:04 BST

30

94.3000

XLON

1284024035232613

2025-08-27

16:28:05 BST

19

94.3000

XLON

1284024035232617

2025-08-27

16:28:05 BST

40

94.3000

XLON

1284024035232618

2025-08-27

16:28:05 BST

161

94.3000

XLON

1284024035232619

2025-08-27

16:28:05 BST

31

94.3000

XLON

1284024035232620

2025-08-27

16:28:42 BST

123

94.2800

XLON

1284024035232732

2025-08-27

16:28:49 BST

149

94.2800

XLON

1284024035232761

2025-08-27

16:28:50 BST

161

94.2800

XLON

1284024035232762

2025-08-27

16:28:50 BST

12

94.2800

XLON

1284024035232763

2025-08-27

16:29:03 BST

98

94.2800

XLON

1284024035232812

2025-08-27

16:29:03 BST

153

94.2800

XLON

1284024035232813

2025-08-27

16:29:03 BST

8

94.2800

XLON

1284024035232831

2025-08-27

16:29:03 BST

61

94.2800

XLON

1284024035232832

2025-08-27

16:29:45 BST

51

94.3200

XLON

1284024035233169

2025-08-27

16:29:45 BST

84

94.3200

XLON

1284024035233171

2025-08-27

16:29:45 BST

35

94.3200

XLON

1284024035233172

2025-08-27

16:29:54 BST

82

94.3200

XLON

1284024035233229

2025-08-27

16:29:54 BST

52

94.3200

XLON

1284024035233230

2025-08-27

16:29:54 BST

60

94.3200

XLON

1284024035233231

2025-08-27

16:29:54 BST

57

94.3200

XLON

1284024035233232

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.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.
 
END
 
 
POSSEMFAWEISEDA

Related Shares:

London Stock Exchange
FTSE 100 Latest
Value9,190.94
Change-25.88