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

25th Sep 2025 07:00

RNS Number : 7179A
London Stock Exchange Group PLC
25 September 2025
 

25 September 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:

24 September 2025

 

 

Aggregate number of ordinary shares purchased:

90,000

 

 

Lowest price paid per share:

81.2600

 

 

Highest price paid per share:

82.6200

 

 

Average price paid per share:

82.1066

 

LSEG intends to hold the purchased shares in treasury.

 

Following the above transaction, LSEG holds 20,942,000 of its ordinary shares of 679/86 pence each in treasury and has 522,657,966 ordinary shares of 679/86 pence each in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 522,657,966. 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: 90,000 (ISIN: GB00B0SWJX34)

 

Date of purchases: 24 September 2025

 

Investment firm: GSI

 

Aggregated information:

 

Venue

Volume-weighted average price

Aggregated volume

Lowest price per share

Highest price per share

London Stock Exchange

82.1066

90,000

81.2600

82.6200

Turquoise

 

 

 

 

 

Detailed information:

 

Transaction Date

Time (Time Zone)

Volume

Price (GBP)

Trading Venue

Transaction ID

2025-09-24

08:29:46 BST

218

81.8800

XLON

1301341343324569

2025-09-24

08:31:15 BST

128

81.8800

XLON

1301341343324951

2025-09-24

08:31:15 BST

21

81.8800

XLON

1301341343324952

2025-09-24

08:32:15 BST

210

81.8400

XLON

1301341343325087

2025-09-24

08:35:18 BST

119

81.9000

XLON

1301341343325489

2025-09-24

08:35:45 BST

108

81.8600

XLON

1301341343325509

2025-09-24

08:36:02 BST

80

81.8000

XLON

1301341343325540

2025-09-24

08:40:05 BST

215

81.8200

XLON

1301341343326192

2025-09-24

08:42:27 BST

163

81.8000

XLON

1301341343326453

2025-09-24

08:44:26 BST

189

81.8800

XLON

1301341343326690

2025-09-24

08:49:44 BST

247

82.0200

XLON

1301341343327317

2025-09-24

08:50:59 BST

236

81.9600

XLON

1301341343327497

2025-09-24

08:52:40 BST

227

81.9200

XLON

1301341343327595

2025-09-24

08:53:28 BST

107

81.8800

XLON

1301341343327656

2025-09-24

08:53:28 BST

60

81.8800

XLON

1301341343327657

2025-09-24

08:55:07 BST

145

81.8200

XLON

1301341343327799

2025-09-24

08:57:10 BST

110

81.9800

XLON

1301341343328094

2025-09-24

08:57:10 BST

66

81.9800

XLON

1301341343328095

2025-09-24

08:57:48 BST

130

82.0000

XLON

1301341343328131

2025-09-24

08:59:38 BST

110

82.0000

XLON

1301341343328248

2025-09-24

09:02:16 BST

175

82.0800

XLON

1301341343328601

2025-09-24

09:02:16 BST

178

82.0400

XLON

1301341343328609

2025-09-24

09:02:16 BST

50

82.0000

XLON

1301341343328621

2025-09-24

09:02:57 BST

75

82.0400

XLON

1301341343328674

2025-09-24

09:03:14 BST

75

82.0000

XLON

1301341343328684

2025-09-24

09:03:14 BST

25

82.0000

XLON

1301341343328685

2025-09-24

09:03:22 BST

14

81.9600

XLON

1301341343328691

2025-09-24

09:03:22 BST

76

81.9600

XLON

1301341343328692

2025-09-24

09:05:09 BST

67

81.9600

XLON

1301341343328858

2025-09-24

09:06:25 BST

74

82.0000

XLON

1301341343329058

2025-09-24

09:08:32 BST

66

81.9600

XLON

1301341343329152

2025-09-24

09:09:31 BST

72

81.9200

XLON

1301341343329220

2025-09-24

09:10:21 BST

148

81.9000

XLON

1301341343329284

2025-09-24

09:12:12 BST

188

81.9000

XLON

1301341343329514

2025-09-24

09:15:00 BST

67

81.8600

XLON

1301341343329695

2025-09-24

09:15:01 BST

104

81.8200

XLON

1301341343329701

2025-09-24

09:15:01 BST

111

81.7600

XLON

1301341343329707

2025-09-24

09:15:16 BST

141

81.7200

XLON

1301341343329749

2025-09-24

09:15:23 BST

143

81.6800

XLON

1301341343329758

2025-09-24

09:19:36 BST

66

81.7000

XLON

1301341343330117

2025-09-24

09:22:10 BST

84

81.6400

XLON

1301341343330324

2025-09-24

09:24:15 BST

251

81.6800

XLON

1301341343330547

2025-09-24

09:31:20 BST

22

81.6800

XLON

1301341343331231

2025-09-24

09:31:20 BST

233

81.6800

XLON

1301341343331232

2025-09-24

09:31:47 BST

11

81.6400

XLON

1301341343331309

2025-09-24

09:36:11 BST

246

81.6800

XLON

1301341343331688

2025-09-24

09:38:10 BST

137

81.6800

XLON

1301341343331884

2025-09-24

09:38:10 BST

107

81.6800

XLON

1301341343331885

2025-09-24

09:38:29 BST

197

81.6400

XLON

1301341343331920

2025-09-24

09:42:26 BST

86

81.6000

XLON

1301341343332222

2025-09-24

09:45:50 BST

93

81.6600

XLON

1301341343332456

2025-09-24

09:46:21 BST

247

81.6400

XLON

1301341343332478

2025-09-24

09:50:17 BST

61

81.6600

XLON

1301341343332716

2025-09-24

09:51:55 BST

256

81.6400

XLON

1301341343332807

2025-09-24

09:52:41 BST

257

81.6000

XLON

1301341343332854

2025-09-24

09:57:01 BST

23

81.6200

XLON

1301341343333211

2025-09-24

09:57:01 BST

28

81.6200

XLON

1301341343333212

2025-09-24

09:57:01 BST

15

81.6200

XLON

1301341343333213

2025-09-24

09:58:15 BST

269

81.6400

XLON

1301341343333296

2025-09-24

09:58:15 BST

241

81.6200

XLON

1301341343333299

2025-09-24

10:00:14 BST

258

81.6600

XLON

1301341343333438

2025-09-24

10:00:39 BST

239

81.7000

XLON

1301341343333483

2025-09-24

10:02:32 BST

240

81.7400

XLON

1301341343333603

2025-09-24

10:04:09 BST

252

81.7000

XLON

1301341343333715

2025-09-24

10:07:26 BST

209

81.7000

XLON

1301341343333982

2025-09-24

10:09:16 BST

256

81.6600

XLON

1301341343334080

2025-09-24

10:13:16 BST

172

81.6400

XLON

1301341343334357

2025-09-24

10:15:01 BST

243

81.6400

XLON

1301341343334418

2025-09-24

10:20:06 BST

1

81.6800

XLON

1301341343334705

2025-09-24

10:21:59 BST

237

81.6800

XLON

1301341343334961

2025-09-24

10:24:11 BST

16

81.6400

XLON

1301341343335133

2025-09-24

10:24:11 BST

235

81.6400

XLON

1301341343335134

2025-09-24

10:28:48 BST

85

81.6000

XLON

1301341343335427

2025-09-24

10:28:56 BST

247

81.6800

XLON

1301341343335459

2025-09-24

10:31:31 BST

70

81.6800

XLON

1301341343335649

2025-09-24

10:34:51 BST

5

81.7400

XLON

1301341343335903

2025-09-24

10:38:16 BST

78

81.7800

XLON

1301341343336163

2025-09-24

10:39:59 BST

239

81.8200

XLON

1301341343336395

2025-09-24

10:40:22 BST

78

81.8200

XLON

1301341343336435

2025-09-24

10:40:22 BST

45

81.8200

XLON

1301341343336436

2025-09-24

10:40:22 BST

21

81.8200

XLON

1301341343336437

2025-09-24

10:42:35 BST

34

81.8600

XLON

1301341343336585

2025-09-24

10:42:35 BST

78

81.8600

XLON

1301341343336586

2025-09-24

10:42:45 BST

78

81.8600

XLON

1301341343336592

2025-09-24

10:42:50 BST

78

81.8600

XLON

1301341343336597

2025-09-24

10:42:56 BST

1

81.8400

XLON

1301341343336609

2025-09-24

10:42:58 BST

241

81.8200

XLON

1301341343336612

2025-09-24

10:43:00 BST

1

81.8200

XLON

1301341343336618

2025-09-24

10:43:00 BST

48

81.8200

XLON

1301341343336619

2025-09-24

10:43:00 BST

17

81.8200

XLON

1301341343336620

2025-09-24

10:44:23 BST

22

81.8000

XLON

1301341343336655

2025-09-24

10:44:23 BST

44

81.8000

XLON

1301341343336656

2025-09-24

10:44:29 BST

38

81.8000

XLON

1301341343336664

2025-09-24

10:44:29 BST

28

81.8000

XLON

1301341343336665

2025-09-24

10:44:36 BST

22

81.8000

XLON

1301341343336667

2025-09-24

10:44:36 BST

44

81.8000

XLON

1301341343336668

2025-09-24

10:47:13 BST

251

81.8200

XLON

1301341343336960

2025-09-24

10:47:31 BST

241

81.7800

XLON

1301341343336986

2025-09-24

10:47:40 BST

234

81.7400

XLON

1301341343337013

2025-09-24

10:53:44 BST

24

81.7000

XLON

1301341343337372

2025-09-24

10:53:54 BST

78

81.7200

XLON

1301341343337427

2025-09-24

10:54:40 BST

238

81.6800

XLON

1301341343337475

2025-09-24

10:55:06 BST

256

81.6400

XLON

1301341343337486

2025-09-24

10:57:40 BST

246

81.6000

XLON

1301341343337630

2025-09-24

10:58:18 BST

253

81.5400

XLON

1301341343337658

2025-09-24

10:58:50 BST

45

81.4800

XLON

1301341343337700

2025-09-24

11:00:39 BST

194

81.4800

XLON

1301341343337849

2025-09-24

11:05:00 BST

214

81.4600

XLON

1301341343338250

2025-09-24

11:07:06 BST

231

81.4200

XLON

1301341343338387

2025-09-24

11:12:10 BST

258

81.5800

XLON

1301341343338749

2025-09-24

11:13:06 BST

246

81.5400

XLON

1301341343338843

2025-09-24

11:13:08 BST

239

81.5000

XLON

1301341343338851

2025-09-24

11:14:44 BST

75

81.5200

XLON

1301341343338975

2025-09-24

11:14:44 BST

55

81.5200

XLON

1301341343338976

2025-09-24

11:18:52 BST

80

81.4800

XLON

1301341343339287

2025-09-24

11:18:53 BST

241

81.4400

XLON

1301341343339292

2025-09-24

11:28:06 BST

174

81.4600

XLON

1301341343339956

2025-09-24

11:28:21 BST

122

81.4200

XLON

1301341343339975

2025-09-24

11:28:39 BST

78

81.3800

XLON

1301341343340010

2025-09-24

11:28:39 BST

3

81.3800

XLON

1301341343340011

2025-09-24

11:31:16 BST

239

81.3800

XLON

1301341343340184

2025-09-24

11:31:29 BST

257

81.3400

XLON

1301341343340197

2025-09-24

11:35:14 BST

186

81.3400

XLON

1301341343340393

2025-09-24

11:35:14 BST

245

81.2800

XLON

1301341343340408

2025-09-24

11:36:24 BST

92

81.3400

XLON

1301341343340503

2025-09-24

11:40:50 BST

198

81.3400

XLON

1301341343340735

2025-09-24

11:43:58 BST

209

81.3400

XLON

1301341343340873

2025-09-24

11:47:00 BST

249

81.4600

XLON

1301341343341061

2025-09-24

11:51:43 BST

205

81.4800

XLON

1301341343341292

2025-09-24

11:56:05 BST

211

81.4800

XLON

1301341343341579

2025-09-24

11:56:05 BST

46

81.4800

XLON

1301341343341580

2025-09-24

11:57:30 BST

243

81.5000

XLON

1301341343341684

2025-09-24

11:59:23 BST

169

81.5000

XLON

1301341343341825

2025-09-24

11:59:25 BST

126

81.5000

XLON

1301341343341836

2025-09-24

11:59:25 BST

87

81.5000

XLON

1301341343341837

2025-09-24

12:02:30 BST

236

81.5400

XLON

1301341343342485

2025-09-24

12:02:54 BST

130

81.5600

XLON

1301341343342500

2025-09-24

12:05:04 BST

134

81.5800

XLON

1301341343342643

2025-09-24

12:05:05 BST

38

81.5400

XLON

1301341343342648

2025-09-24

12:05:05 BST

83

81.5400

XLON

1301341343342649

2025-09-24

12:07:18 BST

76

81.5400

XLON

1301341343342809

2025-09-24

12:07:18 BST

153

81.5000

XLON

1301341343342812

2025-09-24

12:07:55 BST

84

81.4800

XLON

1301341343342843

2025-09-24

12:11:00 BST

136

81.4400

XLON

1301341343343079

2025-09-24

12:16:23 BST

183

81.5200

XLON

1301341343343488

2025-09-24

12:20:16 BST

241

81.5400

XLON

1301341343343743

2025-09-24

12:20:16 BST

54

81.5000

XLON

1301341343343757

2025-09-24

12:20:59 BST

215

81.5800

XLON

1301341343343809

2025-09-24

12:22:11 BST

226

81.5400

XLON

1301341343343908

2025-09-24

12:22:25 BST

167

81.5000

XLON

1301341343343922

2025-09-24

12:25:50 BST

140

81.4800

XLON

1301341343344115

2025-09-24

12:26:21 BST

102

81.4400

XLON

1301341343344166

2025-09-24

12:26:48 BST

77

81.4400

XLON

1301341343344210

2025-09-24

12:28:05 BST

69

81.4000

XLON

1301341343344330

2025-09-24

12:28:16 BST

4

81.3400

XLON

1301341343344349

2025-09-24

12:28:16 BST

79

81.3400

XLON

1301341343344350

2025-09-24

12:29:32 BST

75

81.3000

XLON

1301341343344426

2025-09-24

12:29:32 BST

73

81.2600

XLON

1301341343344436

2025-09-24

12:33:44 BST

134

81.3800

XLON

1301341343344691

2025-09-24

12:39:40 BST

68

81.3400

XLON

1301341343345029

2025-09-24

12:42:43 BST

48

81.3400

XLON

1301341343345218

2025-09-24

12:50:04 BST

3

81.4400

XLON

1301341343345719

2025-09-24

12:50:04 BST

6

81.4400

XLON

1301341343345720

2025-09-24

12:51:15 BST

64

81.4400

XLON

1301341343345756

2025-09-24

12:51:21 BST

66

81.4600

XLON

1301341343345765

2025-09-24

12:51:35 BST

78

81.4400

XLON

1301341343345776

2025-09-24

12:52:24 BST

97

81.4400

XLON

1301341343345842

2025-09-24

12:52:24 BST

43

81.4400

XLON

1301341343345843

2025-09-24

12:56:26 BST

122

81.4800

XLON

1301341343346114

2025-09-24

12:56:40 BST

242

81.4600

XLON

1301341343346137

2025-09-24

12:56:48 BST

253

81.4200

XLON

1301341343346158

2025-09-24

12:56:49 BST

242

81.3800

XLON

1301341343346162

2025-09-24

12:57:34 BST

225

81.3600

XLON

1301341343346191

2025-09-24

12:58:58 BST

197

81.4000

XLON

1301341343346284

2025-09-24

13:00:35 BST

184

81.4200

XLON

1301341343346436

2025-09-24

13:01:22 BST

161

81.4200

XLON

1301341343346496

2025-09-24

13:02:28 BST

95

81.3600

XLON

1301341343346566

2025-09-24

13:05:59 BST

219

81.4200

XLON

1301341343346880

2025-09-24

13:06:01 BST

161

81.4800

XLON

1301341343346918

2025-09-24

13:07:27 BST

149

81.4800

XLON

1301341343347020

2025-09-24

13:10:59 BST

57

81.4400

XLON

1301341343347209

2025-09-24

13:10:59 BST

89

81.4400

XLON

1301341343347210

2025-09-24

13:12:13 BST

146

81.4000

XLON

1301341343347303

2025-09-24

13:13:25 BST

192

81.4000

XLON

1301341343347386

2025-09-24

13:13:28 BST

72

81.3600

XLON

1301341343347392

2025-09-24

13:13:58 BST

111

81.3600

XLON

1301341343347425

2025-09-24

13:15:51 BST

167

81.4400

XLON

1301341343347558

2025-09-24

13:16:22 BST

141

81.5200

XLON

1301341343347624

2025-09-24

13:18:10 BST

142

81.5200

XLON

1301341343347748

2025-09-24

13:19:12 BST

138

81.7000

XLON

1301341343347828

2025-09-24

13:19:15 BST

92

81.7200

XLON

1301341343347839

2025-09-24

13:19:33 BST

73

81.7000

XLON

1301341343347872

2025-09-24

13:19:42 BST

67

81.7600

XLON

1301341343347893

2025-09-24

13:20:58 BST

66

81.6800

XLON

1301341343348045

2025-09-24

13:21:42 BST

73

81.6200

XLON

1301341343348105

2025-09-24

13:22:22 BST

69

81.6200

XLON

1301341343348158

2025-09-24

13:26:11 BST

188

81.7000

XLON

1301341343348572

2025-09-24

13:30:04 BST

252

81.7400

XLON

1301341343348917

2025-09-24

13:32:45 BST

241

81.7800

XLON

1301341343349201

2025-09-24

13:32:50 BST

241

81.7400

XLON

1301341343349211

2025-09-24

13:33:43 BST

77

81.7400

XLON

1301341343349272

2025-09-24

13:36:41 BST

207

81.7000

XLON

1301341343349408

2025-09-24

13:37:37 BST

169

81.6400

XLON

1301341343349542

2025-09-24

13:41:38 BST

250

81.7400

XLON

1301341343349835

2025-09-24

13:43:51 BST

249

81.7400

XLON

1301341343350105

2025-09-24

13:45:04 BST

145

81.8200

XLON

1301341343350204

2025-09-24

13:45:04 BST

97

81.8200

XLON

1301341343350205

2025-09-24

13:48:16 BST

256

81.7800

XLON

1301341343350471

2025-09-24

13:51:01 BST

248

81.7800

XLON

1301341343350644

2025-09-24

13:56:20 BST

246

81.7800

XLON

1301341343351004

2025-09-24

13:56:20 BST

248

81.7400

XLON

1301341343351013

2025-09-24

13:57:53 BST

238

81.8600

XLON

1301341343351189

2025-09-24

14:01:31 BST

242

81.9000

XLON

1301341343351601

2025-09-24

14:03:50 BST

239

82.0200

XLON

1301341343351745

2025-09-24

14:04:25 BST

248

82.0800

XLON

1301341343351790

2025-09-24

14:04:30 BST

246

82.1000

XLON

1301341343351812

2025-09-24

14:04:34 BST

253

82.0600

XLON

1301341343351821

2025-09-24

14:05:05 BST

90

82.0600

XLON

1301341343351903

2025-09-24

14:05:05 BST

245

82.0200

XLON

1301341343351907

2025-09-24

14:05:45 BST

66

82.0000

XLON

1301341343351985

2025-09-24

14:07:25 BST

84

82.1400

XLON

1301341343352102

2025-09-24

14:07:25 BST

93

82.1400

XLON

1301341343352103

2025-09-24

14:08:16 BST

103

82.1000

XLON

1301341343352204

2025-09-24

14:09:04 BST

14

82.0600

XLON

1301341343352290

2025-09-24

14:09:04 BST

107

82.0600

XLON

1301341343352291

2025-09-24

14:09:15 BST

50

82.0200

XLON

1301341343352367

2025-09-24

14:09:15 BST

58

82.0200

XLON

1301341343352368

2025-09-24

14:10:15 BST

116

82.0400

XLON

1301341343352635

2025-09-24

14:13:28 BST

230

82.0800

XLON

1301341343352944

2025-09-24

14:14:08 BST

166

82.1200

XLON

1301341343353055

2025-09-24

14:14:55 BST

93

82.1600

XLON

1301341343353124

2025-09-24

14:14:55 BST

31

82.1600

XLON

1301341343353125

2025-09-24

14:15:15 BST

75

82.1200

XLON

1301341343353154

2025-09-24

14:17:25 BST

207

82.1200

XLON

1301341343353469

2025-09-24

14:17:47 BST

172

82.0800

XLON

1301341343353496

2025-09-24

14:17:47 BST

123

82.0400

XLON

1301341343353502

2025-09-24

14:18:00 BST

94

82.0200

XLON

1301341343353542

2025-09-24

14:19:08 BST

101

82.0200

XLON

1301341343353642

2025-09-24

14:23:50 BST

249

82.2400

XLON

1301341343354029

2025-09-24

14:24:30 BST

257

82.2400

XLON

1301341343354050

2025-09-24

14:29:02 BST

254

82.2800

XLON

1301341343354480

2025-09-24

14:29:02 BST

110

82.2800

XLON

1301341343354481

2025-09-24

14:30:02 BST

201

82.2800

XLON

1301341343354665

2025-09-24

14:30:02 BST

56

82.2800

XLON

1301341343354666

2025-09-24

14:30:03 BST

240

82.2400

XLON

1301341343354689

2025-09-24

14:30:24 BST

27

82.2400

XLON

1301341343354786

2025-09-24

14:30:24 BST

224

82.2400

XLON

1301341343354787

2025-09-24

14:30:25 BST

255

82.2600

XLON

1301341343354791

2025-09-24

14:31:01 BST

209

82.2600

XLON

1301341343354927

2025-09-24

14:31:22 BST

241

82.3800

XLON

1301341343355027

2025-09-24

14:31:36 BST

110

82.3800

XLON

1301341343355159

2025-09-24

14:31:45 BST

71

82.3800

XLON

1301341343355189

2025-09-24

14:31:55 BST

232

82.3400

XLON

1301341343355222

2025-09-24

14:32:08 BST

137

82.3400

XLON

1301341343355327

2025-09-24

14:32:14 BST

67

82.3400

XLON

1301341343355367

2025-09-24

14:32:32 BST

69

82.3400

XLON

1301341343355480

2025-09-24

14:32:58 BST

233

82.3000

XLON

1301341343355616

2025-09-24

14:33:07 BST

71

82.2400

XLON

1301341343355647

2025-09-24

14:33:08 BST

66

82.2000

XLON

1301341343355667

2025-09-24

14:34:08 BST

176

82.2800

XLON

1301341343355913

2025-09-24

14:34:10 BST

168

82.3000

XLON

1301341343355932

2025-09-24

14:35:11 BST

219

82.3400

XLON

1301341343356133

2025-09-24

14:35:14 BST

91

82.3000

XLON

1301341343356151

2025-09-24

14:35:34 BST

143

82.3200

XLON

1301341343356249

2025-09-24

14:36:31 BST

140

82.3200

XLON

1301341343356543

2025-09-24

14:38:26 BST

240

82.3600

XLON

1301341343356946

2025-09-24

14:38:30 BST

15

82.3800

XLON

1301341343356965

2025-09-24

14:38:30 BST

73

82.4000

XLON

1301341343356966

2025-09-24

14:38:30 BST

23

82.4000

XLON

1301341343356967

2025-09-24

14:38:30 BST

36

82.4000

XLON

1301341343356968

2025-09-24

14:38:30 BST

250

82.3600

XLON

1301341343356972

2025-09-24

14:38:43 BST

251

82.3200

XLON

1301341343357107

2025-09-24

14:39:04 BST

253

82.3200

XLON

1301341343357178

2025-09-24

14:39:10 BST

158

82.2800

XLON

1301341343357217

2025-09-24

14:39:26 BST

122

82.2800

XLON

1301341343357293

2025-09-24

14:40:33 BST

242

82.2200

XLON

1301341343357565

2025-09-24

14:41:10 BST

226

82.1800

XLON

1301341343357693

2025-09-24

14:41:37 BST

89

82.1800

XLON

1301341343357758

2025-09-24

14:41:37 BST

52

82.1800

XLON

1301341343357759

2025-09-24

14:41:37 BST

112

82.1800

XLON

1301341343357760

2025-09-24

14:42:08 BST

152

82.1400

XLON

1301341343357829

2025-09-24

14:42:58 BST

4

82.1800

XLON

1301341343357969

2025-09-24

14:43:10 BST

246

82.1800

XLON

1301341343357984

2025-09-24

14:43:12 BST

23

82.1400

XLON

1301341343358001

2025-09-24

14:43:12 BST

27

82.1400

XLON

1301341343358002

2025-09-24

14:43:12 BST

10

82.1400

XLON

1301341343358003

2025-09-24

14:43:12 BST

10

82.1400

XLON

1301341343358004

2025-09-24

14:43:12 BST

27

82.1400

XLON

1301341343358005

2025-09-24

14:43:12 BST

6

82.1400

XLON

1301341343358006

2025-09-24

14:43:12 BST

28

82.1400

XLON

1301341343358007

2025-09-24

14:43:12 BST

7

82.1400

XLON

1301341343358008

2025-09-24

14:43:21 BST

242

82.1800

XLON

1301341343358039

2025-09-24

14:43:42 BST

23

82.1800

XLON

1301341343358133

2025-09-24

14:43:42 BST

27

82.1800

XLON

1301341343358134

2025-09-24

14:43:42 BST

170

82.1800

XLON

1301341343358135

2025-09-24

14:44:15 BST

255

82.2200

XLON

1301341343358281

2025-09-24

14:44:34 BST

23

82.2600

XLON

1301341343358341

2025-09-24

14:44:34 BST

195

82.2600

XLON

1301341343358342

2025-09-24

14:44:51 BST

206

82.2200

XLON

1301341343358383

2025-09-24

14:45:01 BST

254

82.1800

XLON

1301341343358477

2025-09-24

14:45:15 BST

70

82.1200

XLON

1301341343358570

2025-09-24

14:45:18 BST

91

82.1200

XLON

1301341343358598

2025-09-24

14:45:50 BST

89

82.1200

XLON

1301341343358764

2025-09-24

14:46:03 BST

92

82.1200

XLON

1301341343358790

2025-09-24

14:46:11 BST

68

82.0800

XLON

1301341343358826

2025-09-24

14:47:06 BST

63

82.0600

XLON

1301341343359050

2025-09-24

14:47:06 BST

45

82.0600

XLON

1301341343359051

2025-09-24

14:47:07 BST

132

82.1000

XLON

1301341343359058

2025-09-24

14:47:07 BST

2

82.1000

XLON

1301341343359059

2025-09-24

14:47:07 BST

3

82.1000

XLON

1301341343359060

2025-09-24

14:47:07 BST

45

82.1000

XLON

1301341343359061

2025-09-24

14:47:30 BST

36

82.0600

XLON

1301341343359135

2025-09-24

14:47:30 BST

148

82.0600

XLON

1301341343359136

2025-09-24

14:47:45 BST

72

82.0800

XLON

1301341343359213

2025-09-24

14:47:45 BST

8

82.0800

XLON

1301341343359214

2025-09-24

14:47:45 BST

22

82.0800

XLON

1301341343359215

2025-09-24

14:47:45 BST

17

82.0800

XLON

1301341343359216

2025-09-24

14:47:45 BST

26

82.0800

XLON

1301341343359217

2025-09-24

14:47:45 BST

2

82.1000

XLON

1301341343359241

2025-09-24

14:47:45 BST

52

82.1000

XLON

1301341343359242

2025-09-24

14:47:45 BST

15

82.1000

XLON

1301341343359243

2025-09-24

14:47:45 BST

17

82.1000

XLON

1301341343359244

2025-09-24

14:47:45 BST

23

82.1200

XLON

1301341343359272

2025-09-24

14:47:45 BST

63

82.1200

XLON

1301341343359273

2025-09-24

14:48:05 BST

49

82.1200

XLON

1301341343359358

2025-09-24

14:48:05 BST

23

82.1200

XLON

1301341343359359

2025-09-24

14:48:07 BST

67

82.1200

XLON

1301341343359435

2025-09-24

14:49:39 BST

105

82.1800

XLON

1301341343359833

2025-09-24

14:51:12 BST

249

82.2200

XLON

1301341343360104

2025-09-24

14:51:27 BST

252

82.1800

XLON

1301341343360195

2025-09-24

14:51:47 BST

228

82.1800

XLON

1301341343360246

2025-09-24

14:52:00 BST

84

82.1400

XLON

1301341343360307

2025-09-24

14:53:16 BST

21

82.1400

XLON

1301341343360573

2025-09-24

14:55:14 BST

243

82.1800

XLON

1301341343360919

2025-09-24

14:55:14 BST

114

82.1800

XLON

1301341343360921

2025-09-24

14:55:14 BST

60

82.1800

XLON

1301341343360922

2025-09-24

14:55:14 BST

90

82.1800

XLON

1301341343360923

2025-09-24

14:55:14 BST

59

82.1800

XLON

1301341343360924

2025-09-24

14:55:44 BST

19

82.1800

XLON

1301341343360972

2025-09-24

14:55:57 BST

241

82.1800

XLON

1301341343361004

2025-09-24

14:56:01 BST

55

82.1400

XLON

1301341343361031

2025-09-24

14:56:01 BST

180

82.1400

XLON

1301341343361032

2025-09-24

14:57:22 BST

36

82.1600

XLON

1301341343361249

2025-09-24

14:57:22 BST

38

82.1600

XLON

1301341343361250

2025-09-24

14:57:31 BST

11

82.1800

XLON

1301341343361267

2025-09-24

14:57:39 BST

242

82.1600

XLON

1301341343361272

2025-09-24

14:57:39 BST

60

82.1800

XLON

1301341343361274

2025-09-24

14:57:39 BST

60

82.1800

XLON

1301341343361275

2025-09-24

14:57:39 BST

114

82.1800

XLON

1301341343361276

2025-09-24

14:57:39 BST

81

82.1800

XLON

1301341343361277

2025-09-24

14:58:32 BST

241

82.1600

XLON

1301341343361399

2025-09-24

15:00:22 BST

254

82.1200

XLON

1301341343361899

2025-09-24

15:00:32 BST

253

82.0800

XLON

1301341343361966

2025-09-24

15:00:54 BST

14

82.0800

XLON

1301341343362071

2025-09-24

15:01:34 BST

72

82.0800

XLON

1301341343362266

2025-09-24

15:01:34 BST

11

82.0800

XLON

1301341343362267

2025-09-24

15:01:50 BST

241

82.0800

XLON

1301341343362332

2025-09-24

15:01:54 BST

79

82.0800

XLON

1301341343362339

2025-09-24

15:01:54 BST

27

82.0800

XLON

1301341343362340

2025-09-24

15:01:54 BST

72

82.0800

XLON

1301341343362341

2025-09-24

15:03:10 BST

114

82.0800

XLON

1301341343362696

2025-09-24

15:03:10 BST

73

82.0800

XLON

1301341343362697

2025-09-24

15:03:10 BST

255

82.0600

XLON

1301341343362698

2025-09-24

15:03:45 BST

12

82.0600

XLON

1301341343362948

2025-09-24

15:05:04 BST

242

82.1600

XLON

1301341343363334

2025-09-24

15:05:04 BST

100

82.1600

XLON

1301341343363337

2025-09-24

15:05:04 BST

117

82.1600

XLON

1301341343363338

2025-09-24

15:05:33 BST

2

82.1800

XLON

1301341343363394

2025-09-24

15:06:10 BST

114

82.1600

XLON

1301341343363490

2025-09-24

15:06:10 BST

71

82.1600

XLON

1301341343363491

2025-09-24

15:06:10 BST

86

82.1600

XLON

1301341343363492

2025-09-24

15:07:03 BST

89

82.1800

XLON

1301341343363635

2025-09-24

15:07:16 BST

59

82.1600

XLON

1301341343363667

2025-09-24

15:07:16 BST

181

82.1600

XLON

1301341343363668

2025-09-24

15:07:36 BST

102

82.1800

XLON

1301341343363736

2025-09-24

15:07:36 BST

149

82.1800

XLON

1301341343363737

2025-09-24

15:07:58 BST

37

82.1800

XLON

1301341343363755

2025-09-24

15:07:58 BST

213

82.1800

XLON

1301341343363756

2025-09-24

15:08:17 BST

96

82.1800

XLON

1301341343363814

2025-09-24

15:08:17 BST

68

82.1800

XLON

1301341343363815

2025-09-24

15:08:17 BST

7

82.1800

XLON

1301341343363816

2025-09-24

15:08:32 BST

90

82.1800

XLON

1301341343363843

2025-09-24

15:08:32 BST

79

82.1800

XLON

1301341343363844

2025-09-24

15:09:34 BST

256

82.2000

XLON

1301341343363966

2025-09-24

15:10:08 BST

114

82.2000

XLON

1301341343364006

2025-09-24

15:10:08 BST

65

82.2000

XLON

1301341343364007

2025-09-24

15:10:50 BST

11

82.1800

XLON

1301341343364124

2025-09-24

15:11:10 BST

190

82.2000

XLON

1301341343364162

2025-09-24

15:11:10 BST

51

82.2000

XLON

1301341343364163

2025-09-24

15:11:50 BST

32

82.2600

XLON

1301341343364302

2025-09-24

15:11:50 BST

55

82.2600

XLON

1301341343364303

2025-09-24

15:11:50 BST

6

82.2400

XLON

1301341343364307

2025-09-24

15:11:50 BST

7

82.2400

XLON

1301341343364308

2025-09-24

15:11:50 BST

19

82.2400

XLON

1301341343364309

2025-09-24

15:11:50 BST

209

82.2400

XLON

1301341343364310

2025-09-24

15:14:14 BST

6

82.2400

XLON

1301341343364654

2025-09-24

15:14:14 BST

18

82.2600

XLON

1301341343364657

2025-09-24

15:14:17 BST

41

82.2400

XLON

1301341343364669

2025-09-24

15:14:17 BST

67

82.2400

XLON

1301341343364670

2025-09-24

15:14:17 BST

10

82.2400

XLON

1301341343364671

2025-09-24

15:14:17 BST

6

82.2400

XLON

1301341343364672

2025-09-24

15:14:17 BST

7

82.2400

XLON

1301341343364673

2025-09-24

15:14:17 BST

10

82.2400

XLON

1301341343364674

2025-09-24

15:14:17 BST

12

82.2400

XLON

1301341343364675

2025-09-24

15:14:17 BST

10

82.2400

XLON

1301341343364676

2025-09-24

15:14:17 BST

7

82.2400

XLON

1301341343364677

2025-09-24

15:14:17 BST

26

82.2400

XLON

1301341343364678

2025-09-24

15:14:17 BST

28

82.2400

XLON

1301341343364679

2025-09-24

15:14:17 BST

9

82.2400

XLON

1301341343364680

2025-09-24

15:14:42 BST

16

82.3000

XLON

1301341343364790

2025-09-24

15:14:42 BST

67

82.3000

XLON

1301341343364791

2025-09-24

15:14:42 BST

70

82.3000

XLON

1301341343364792

2025-09-24

15:14:42 BST

68

82.3000

XLON

1301341343364793

2025-09-24

15:14:42 BST

18

82.3000

XLON

1301341343364794

2025-09-24

15:14:55 BST

78

82.3000

XLON

1301341343364824

2025-09-24

15:15:18 BST

9

82.3400

XLON

1301341343364914

2025-09-24

15:15:18 BST

87

82.3400

XLON

1301341343364915

2025-09-24

15:15:19 BST

238

82.3000

XLON

1301341343364927

2025-09-24

15:15:19 BST

323

82.3000

XLON

1301341343364934

2025-09-24

15:15:19 BST

59

82.3200

XLON

1301341343364945

2025-09-24

15:15:19 BST

23

82.3200

XLON

1301341343364946

2025-09-24

15:15:19 BST

23

82.3200

XLON

1301341343364947

2025-09-24

15:15:19 BST

83

82.3200

XLON

1301341343364948

2025-09-24

15:15:19 BST

113

82.3200

XLON

1301341343364949

2025-09-24

15:15:21 BST

18

82.3200

XLON

1301341343364950

2025-09-24

15:15:21 BST

48

82.3200

XLON

1301341343364951

2025-09-24

15:15:36 BST

24

82.3000

XLON

1301341343365003

2025-09-24

15:15:36 BST

17

82.3000

XLON

1301341343365004

2025-09-24

15:15:36 BST

201

82.3000

XLON

1301341343365005

2025-09-24

15:15:37 BST

243

82.2600

XLON

1301341343365018

2025-09-24

15:17:29 BST

12

82.2800

XLON

1301341343365236

2025-09-24

15:17:49 BST

81

82.3000

XLON

1301341343365285

2025-09-24

15:17:49 BST

27

82.3000

XLON

1301341343365286

2025-09-24

15:18:28 BST

248

82.3200

XLON

1301341343365331

2025-09-24

15:18:28 BST

143

82.3400

XLON

1301341343365332

2025-09-24

15:18:28 BST

78

82.3400

XLON

1301341343365333

2025-09-24

15:18:28 BST

10

82.3400

XLON

1301341343365334

2025-09-24

15:18:28 BST

82

82.3400

XLON

1301341343365335

2025-09-24

15:18:28 BST

10

82.3400

XLON

1301341343365336

2025-09-24

15:18:44 BST

253

82.3200

XLON

1301341343365367

2025-09-24

15:22:36 BST

13

82.3000

XLON

1301341343365872

2025-09-24

15:23:46 BST

143

82.3000

XLON

1301341343365981

2025-09-24

15:25:16 BST

257

82.2800

XLON

1301341343366184

2025-09-24

15:26:15 BST

70

82.3000

XLON

1301341343366374

2025-09-24

15:26:15 BST

71

82.3000

XLON

1301341343366375

2025-09-24

15:26:40 BST

67

82.2800

XLON

1301341343366423

2025-09-24

15:26:40 BST

181

82.2800

XLON

1301341343366424

2025-09-24

15:27:05 BST

250

82.2400

XLON

1301341343366487

2025-09-24

15:27:05 BST

143

82.2600

XLON

1301341343366489

2025-09-24

15:27:05 BST

74

82.2600

XLON

1301341343366490

2025-09-24

15:27:05 BST

56

82.2600

XLON

1301341343366491

2025-09-24

15:27:05 BST

1

82.2600

XLON

1301341343366492

2025-09-24

15:27:05 BST

49

82.2600

XLON

1301341343366493

2025-09-24

15:28:28 BST

16

82.2800

XLON

1301341343366777

2025-09-24

15:28:48 BST

244

82.2600

XLON

1301341343366800

2025-09-24

15:28:48 BST

20

82.2600

XLON

1301341343366807

2025-09-24

15:28:48 BST

94

82.2600

XLON

1301341343366808

2025-09-24

15:28:48 BST

143

82.2800

XLON

1301341343366809

2025-09-24

15:28:48 BST

18

82.2800

XLON

1301341343366810

2025-09-24

15:28:48 BST

48

82.2800

XLON

1301341343366811

2025-09-24

15:30:06 BST

246

82.2600

XLON

1301341343367031

2025-09-24

15:30:22 BST

241

82.2600

XLON

1301341343367095

2025-09-24

15:31:29 BST

73

82.3600

XLON

1301341343367249

2025-09-24

15:31:37 BST

245

82.3600

XLON

1301341343367257

2025-09-24

15:31:55 BST

238

82.3800

XLON

1301341343367310

2025-09-24

15:32:38 BST

143

82.4000

XLON

1301341343367438

2025-09-24

15:32:38 BST

84

82.4000

XLON

1301341343367439

2025-09-24

15:32:38 BST

15

82.4000

XLON

1301341343367440

2025-09-24

15:33:01 BST

251

82.4000

XLON

1301341343367503

2025-09-24

15:33:02 BST

323

82.4000

XLON

1301341343367508

2025-09-24

15:33:02 BST

281

82.4000

XLON

1301341343367510

2025-09-24

15:33:05 BST

70

82.3600

XLON

1301341343367528

2025-09-24

15:33:05 BST

178

82.3600

XLON

1301341343367529

2025-09-24

15:33:06 BST

75

82.3200

XLON

1301341343367566

2025-09-24

15:33:06 BST

20

82.3200

XLON

1301341343367567

2025-09-24

15:33:06 BST

10

82.3200

XLON

1301341343367568

2025-09-24

15:33:06 BST

26

82.3200

XLON

1301341343367569

2025-09-24

15:33:06 BST

6

82.3200

XLON

1301341343367570

2025-09-24

15:33:06 BST

92

82.3200

XLON

1301341343367571

2025-09-24

15:33:06 BST

20

82.3200

XLON

1301341343367572

2025-09-24

15:33:06 BST

323

82.3200

XLON

1301341343367577

2025-09-24

15:35:02 BST

247

82.3600

XLON

1301341343367800

2025-09-24

15:35:02 BST

143

82.3600

XLON

1301341343367808

2025-09-24

15:35:02 BST

143

82.3800

XLON

1301341343367809

2025-09-24

15:35:02 BST

37

82.3800

XLON

1301341343367810

2025-09-24

15:35:40 BST

10

82.3600

XLON

1301341343367918

2025-09-24

15:35:43 BST

112

82.3600

XLON

1301341343367919

2025-09-24

15:35:43 BST

124

82.3600

XLON

1301341343367920

2025-09-24

15:35:47 BST

17

82.3200

XLON

1301341343367964

2025-09-24

15:35:47 BST

6

82.3200

XLON

1301341343367965

2025-09-24

15:35:47 BST

28

82.3200

XLON

1301341343367966

2025-09-24

15:35:47 BST

7

82.3200

XLON

1301341343367967

2025-09-24

15:35:47 BST

67

82.3200

XLON

1301341343367968

2025-09-24

15:37:37 BST

14

82.3600

XLON

1301341343368335

2025-09-24

15:37:45 BST

84

82.3600

XLON

1301341343368376

2025-09-24

15:37:46 BST

143

82.3800

XLON

1301341343368382

2025-09-24

15:37:46 BST

2

82.3800

XLON

1301341343368389

2025-09-24

15:37:47 BST

71

82.4000

XLON

1301341343368422

2025-09-24

15:37:47 BST

143

82.4000

XLON

1301341343368423

2025-09-24

15:37:47 BST

34

82.4000

XLON

1301341343368424

2025-09-24

15:37:47 BST

25

82.4000

XLON

1301341343368425

2025-09-24

15:37:48 BST

85

82.4000

XLON

1301341343368426

2025-09-24

15:37:48 BST

143

82.4000

XLON

1301341343368427

2025-09-24

15:37:48 BST

46

82.4000

XLON

1301341343368428

2025-09-24

15:37:48 BST

49

82.4000

XLON

1301341343368429

2025-09-24

15:38:20 BST

257

82.4000

XLON

1301341343368481

2025-09-24

15:38:20 BST

143

82.4000

XLON

1301341343368485

2025-09-24

15:38:20 BST

143

82.4200

XLON

1301341343368486

2025-09-24

15:38:20 BST

23

82.4200

XLON

1301341343368487

2025-09-24

15:38:20 BST

10

82.4200

XLON

1301341343368488

2025-09-24

15:38:20 BST

4

82.4200

XLON

1301341343368489

2025-09-24

15:38:20 BST

19

82.4000

XLON

1301341343368497

2025-09-24

15:38:20 BST

62

82.4000

XLON

1301341343368498

2025-09-24

15:39:07 BST

167

82.3600

XLON

1301341343368585

2025-09-24

15:39:31 BST

143

82.4000

XLON

1301341343368659

2025-09-24

15:39:31 BST

24

82.4000

XLON

1301341343368660

2025-09-24

15:40:22 BST

143

82.4200

XLON

1301341343368790

2025-09-24

15:40:40 BST

143

82.4200

XLON

1301341343368830

2025-09-24

15:41:47 BST

50

82.4000

XLON

1301341343369043

2025-09-24

15:42:18 BST

197

82.4000

XLON

1301341343369090

2025-09-24

15:42:18 BST

136

82.4000

XLON

1301341343369103

2025-09-24

15:42:18 BST

1

82.4000

XLON

1301341343369104

2025-09-24

15:42:18 BST

1

82.4000

XLON

1301341343369105

2025-09-24

15:42:18 BST

2

82.4000

XLON

1301341343369106

2025-09-24

15:42:19 BST

64

82.4000

XLON

1301341343369107

2025-09-24

15:42:28 BST

24

82.4000

XLON

1301341343369128

2025-09-24

15:42:30 BST

124

82.4000

XLON

1301341343369131

2025-09-24

15:42:30 BST

143

82.4000

XLON

1301341343369132

2025-09-24

15:42:30 BST

2

82.4000

XLON

1301341343369133

2025-09-24

15:42:30 BST

4

82.4000

XLON

1301341343369134

2025-09-24

15:42:30 BST

143

82.4000

XLON

1301341343369135

2025-09-24

15:42:31 BST

43

82.4000

XLON

1301341343369136

2025-09-24

15:42:34 BST

143

82.4000

XLON

1301341343369163

2025-09-24

15:42:50 BST

143

82.4000

XLON

1301341343369202

2025-09-24

15:42:52 BST

245

82.4000

XLON

1301341343369210

2025-09-24

15:42:52 BST

143

82.4200

XLON

1301341343369215

2025-09-24

15:42:52 BST

130

82.4200

XLON

1301341343369216

2025-09-24

15:42:52 BST

10

82.4200

XLON

1301341343369217

2025-09-24

15:43:32 BST

130

82.4200

XLON

1301341343369352

2025-09-24

15:43:32 BST

143

82.4400

XLON

1301341343369353

2025-09-24

15:43:32 BST

23

82.4400

XLON

1301341343369354

2025-09-24

15:43:32 BST

27

82.4400

XLON

1301341343369355

2025-09-24

15:44:05 BST

93

82.4000

XLON

1301341343369443

2025-09-24

15:44:05 BST

161

82.4000

XLON

1301341343369444

2025-09-24

15:44:06 BST

86

82.4000

XLON

1301341343369455

2025-09-24

15:44:06 BST

143

82.4000

XLON

1301341343369456

2025-09-24

15:44:06 BST

65

82.4000

XLON

1301341343369457

2025-09-24

15:44:06 BST

29

82.4000

XLON

1301341343369458

2025-09-24

15:44:07 BST

70

82.3800

XLON

1301341343369473

2025-09-24

15:44:07 BST

253

82.3600

XLON

1301341343369476

2025-09-24

15:45:58 BST

36

82.4000

XLON

1301341343369824

2025-09-24

15:46:01 BST

92

82.4000

XLON

1301341343369835

2025-09-24

15:46:28 BST

92

82.4000

XLON

1301341343369967

2025-09-24

15:46:28 BST

29

82.4000

XLON

1301341343369968

2025-09-24

15:46:28 BST

323

82.4000

XLON

1301341343369978

2025-09-24

15:46:29 BST

179

82.4000

XLON

1301341343369983

2025-09-24

15:46:29 BST

80

82.4000

XLON

1301341343369984

2025-09-24

15:46:29 BST

2

82.4000

XLON

1301341343369985

2025-09-24

15:46:29 BST

62

82.4000

XLON

1301341343369986

2025-09-24

15:49:40 BST

43

82.4400

XLON

1301341343370563

2025-09-24

15:49:40 BST

8

82.4400

XLON

1301341343370564

2025-09-24

15:49:40 BST

8

82.4400

XLON

1301341343370565

2025-09-24

15:49:40 BST

11

82.4400

XLON

1301341343370566

2025-09-24

15:49:40 BST

10

82.4400

XLON

1301341343370567

2025-09-24

15:49:40 BST

11

82.4400

XLON

1301341343370568

2025-09-24

15:49:40 BST

22

82.4400

XLON

1301341343370569

2025-09-24

15:49:40 BST

7

82.4400

XLON

1301341343370570

2025-09-24

15:49:40 BST

7

82.4400

XLON

1301341343370571

2025-09-24

15:49:40 BST

92

82.4400

XLON

1301341343370572

2025-09-24

15:49:40 BST

23

82.4400

XLON

1301341343370573

2025-09-24

15:49:40 BST

10

82.4400

XLON

1301341343370574

2025-09-24

15:49:40 BST

10

82.4600

XLON

1301341343370583

2025-09-24

15:49:40 BST

83

82.4600

XLON

1301341343370584

2025-09-24

15:49:40 BST

93

82.4600

XLON

1301341343370585

2025-09-24

15:49:40 BST

26

82.4600

XLON

1301341343370586

2025-09-24

15:49:40 BST

111

82.4600

XLON

1301341343370587

2025-09-24

15:49:41 BST

179

82.4400

XLON

1301341343370589

2025-09-24

15:49:41 BST

73

82.4400

XLON

1301341343370590

2025-09-24

15:49:41 BST

71

82.4400

XLON

1301341343370591

2025-09-24

15:50:00 BST

179

82.4200

XLON

1301341343370621

2025-09-24

15:50:00 BST

71

82.4200

XLON

1301341343370622

2025-09-24

15:50:00 BST

73

82.4400

XLON

1301341343370623

2025-09-24

15:50:26 BST

247

82.4400

XLON

1301341343370663

2025-09-24

15:50:27 BST

179

82.4400

XLON

1301341343370665

2025-09-24

15:50:31 BST

256

82.4400

XLON

1301341343370682

2025-09-24

15:51:34 BST

26

82.4800

XLON

1301341343370903

2025-09-24

15:51:34 BST

226

82.4800

XLON

1301341343370904

2025-09-24

15:52:58 BST

243

82.5200

XLON

1301341343371178

2025-09-24

15:53:05 BST

243

82.4800

XLON

1301341343371214

2025-09-24

15:53:08 BST

224

82.4600

XLON

1301341343371244

2025-09-24

15:53:08 BST

80

82.4800

XLON

1301341343371245

2025-09-24

15:53:08 BST

19

82.4800

XLON

1301341343371246

2025-09-24

15:53:08 BST

75

82.4600

XLON

1301341343371248

2025-09-24

15:53:08 BST

94

82.4600

XLON

1301341343371249

2025-09-24

15:54:16 BST

224

82.4800

XLON

1301341343371415

2025-09-24

15:54:16 BST

41

82.4800

XLON

1301341343371416

2025-09-24

15:54:18 BST

80

82.4800

XLON

1301341343371417

2025-09-24

15:54:18 BST

224

82.4800

XLON

1301341343371418

2025-09-24

15:54:18 BST

19

82.4800

XLON

1301341343371419

2025-09-24

15:54:42 BST

180

82.4800

XLON

1301341343371496

2025-09-24

15:54:58 BST

171

82.4800

XLON

1301341343371545

2025-09-24

15:54:58 BST

74

82.4800

XLON

1301341343371546

2025-09-24

15:54:58 BST

155

82.4800

XLON

1301341343371552

2025-09-24

15:55:44 BST

108

82.4800

XLON

1301341343371715

2025-09-24

15:55:44 BST

12

82.4800

XLON

1301341343371716

2025-09-24

15:56:23 BST

118

82.4800

XLON

1301341343371810

2025-09-24

15:56:23 BST

133

82.4800

XLON

1301341343371811

2025-09-24

15:56:58 BST

224

82.4800

XLON

1301341343371902

2025-09-24

15:56:58 BST

65

82.4800

XLON

1301341343371903

2025-09-24

15:57:13 BST

24

82.5000

XLON

1301341343371956

2025-09-24

15:57:13 BST

25

82.5000

XLON

1301341343371957

2025-09-24

15:57:13 BST

138

82.5000

XLON

1301341343371958

2025-09-24

15:57:23 BST

2

82.4800

XLON

1301341343371969

2025-09-24

15:57:23 BST

244

82.4800

XLON

1301341343371970

2025-09-24

15:57:36 BST

20

82.4800

XLON

1301341343372081

2025-09-24

15:57:36 BST

125

82.4800

XLON

1301341343372084

2025-09-24

15:57:36 BST

25

82.4800

XLON

1301341343372085

2025-09-24

15:57:36 BST

84

82.4800

XLON

1301341343372086

2025-09-24

15:58:40 BST

54

82.6200

XLON

1301341343372242

2025-09-24

15:59:05 BST

244

82.6000

XLON

1301341343372271

2025-09-24

15:59:05 BST

224

82.6200

XLON

1301341343372276

2025-09-24

15:59:05 BST

18

82.6200

XLON

1301341343372277

2025-09-24

15:59:05 BST

73

82.6200

XLON

1301341343372278

2025-09-24

15:59:05 BST

6

82.6200

XLON

1301341343372279

2025-09-24

16:00:00 BST

211

82.6000

XLON

1301341343372464

2025-09-24

16:00:00 BST

249

82.5600

XLON

1301341343372475

2025-09-24

16:00:10 BST

177

82.5600

XLON

1301341343372555

2025-09-24

16:00:36 BST

197

82.5200

XLON

1301341343372643

2025-09-24

16:00:36 BST

246

82.4800

XLON

1301341343372653

2025-09-24

16:00:52 BST

133

82.4200

XLON

1301341343372741

2025-09-24

16:01:08 BST

110

82.3800

XLON

1301341343372899

2025-09-24

16:01:12 BST

89

82.3400

XLON

1301341343372943

2025-09-24

16:01:17 BST

86

82.3600

XLON

1301341343372969

2025-09-24

16:01:54 BST

78

82.3200

XLON

1301341343373089

2025-09-24

16:03:47 BST

258

82.3600

XLON

1301341343373591

2025-09-24

16:03:47 BST

224

82.3800

XLON

1301341343373594

2025-09-24

16:03:47 BST

60

82.3800

XLON

1301341343373595

2025-09-24

16:03:47 BST

10

82.3800

XLON

1301341343373596

2025-09-24

16:03:47 BST

29

82.3800

XLON

1301341343373597

2025-09-24

16:04:33 BST

140

82.4400

XLON

1301341343373771

2025-09-24

16:04:42 BST

252

82.4400

XLON

1301341343373782

2025-09-24

16:05:22 BST

224

82.4400

XLON

1301341343373931

2025-09-24

16:05:22 BST

60

82.4400

XLON

1301341343373932

2025-09-24

16:05:25 BST

26

82.4600

XLON

1301341343373940

2025-09-24

16:05:36 BST

238

82.4400

XLON

1301341343373965

2025-09-24

16:06:06 BST

249

82.4000

XLON

1301341343374055

2025-09-24

16:06:06 BST

224

82.4200

XLON

1301341343374058

2025-09-24

16:06:06 BST

10

82.4200

XLON

1301341343374059

2025-09-24

16:06:07 BST

67

82.4200

XLON

1301341343374067

2025-09-24

16:07:13 BST

251

82.5000

XLON

1301341343374406

2025-09-24

16:07:14 BST

224

82.4600

XLON

1301341343374430

2025-09-24

16:07:51 BST

71

82.4800

XLON

1301341343374511

2025-09-24

16:07:51 BST

74

82.4800

XLON

1301341343374512

2025-09-24

16:07:51 BST

37

82.4800

XLON

1301341343374513

2025-09-24

16:07:51 BST

251

82.4600

XLON

1301341343374514

2025-09-24

16:08:00 BST

80

82.4600

XLON

1301341343374549

2025-09-24

16:08:50 BST

60

82.4600

XLON

1301341343374752

2025-09-24

16:08:50 BST

6

82.4600

XLON

1301341343374753

2025-09-24

16:09:26 BST

224

82.4600

XLON

1301341343374856

2025-09-24

16:09:26 BST

60

82.4600

XLON

1301341343374857

2025-09-24

16:09:51 BST

202

82.4400

XLON

1301341343374949

2025-09-24

16:09:51 BST

121

82.4600

XLON

1301341343374950

2025-09-24

16:10:01 BST

201

82.4800

XLON

1301341343375001

2025-09-24

16:10:17 BST

240

82.4600

XLON

1301341343375048

2025-09-24

16:10:17 BST

201

82.4600

XLON

1301341343375058

2025-09-24

16:11:04 BST

125

82.4600

XLON

1301341343375241

2025-09-24

16:11:04 BST

65

82.4600

XLON

1301341343375242

2025-09-24

16:11:24 BST

124

82.4600

XLON

1301341343375331

2025-09-24

16:11:34 BST

60

82.4600

XLON

1301341343375435

2025-09-24

16:11:40 BST

75

82.4400

XLON

1301341343375459

2025-09-24

16:11:58 BST

179

82.4400

XLON

1301341343375598

2025-09-24

16:12:16 BST

149

82.4200

XLON

1301341343375675

2025-09-24

16:12:16 BST

196

82.3800

XLON

1301341343375694

2025-09-24

16:12:42 BST

37

82.4600

XLON

1301341343375820

2025-09-24

16:12:42 BST

27

82.4600

XLON

1301341343375821

2025-09-24

16:12:42 BST

28

82.4600

XLON

1301341343375822

2025-09-24

16:13:19 BST

60

82.4800

XLON

1301341343375977

2025-09-24

16:13:19 BST

60

82.4800

XLON

1301341343375978

2025-09-24

16:13:22 BST

240

82.4600

XLON

1301341343375980

2025-09-24

16:13:37 BST

224

82.4800

XLON

1301341343376052

2025-09-24

16:13:37 BST

60

82.4800

XLON

1301341343376053

2025-09-24

16:13:37 BST

2

82.4800

XLON

1301341343376054

2025-09-24

16:13:37 BST

210

82.4600

XLON

1301341343376058

2025-09-24

16:13:37 BST

203

82.4200

XLON

1301341343376074

2025-09-24

16:13:44 BST

50

82.4600

XLON

1301341343376124

2025-09-24

16:13:44 BST

27

82.4600

XLON

1301341343376125

2025-09-24

16:14:34 BST

67

82.4400

XLON

1301341343376234

2025-09-24

16:14:59 BST

142

82.4200

XLON

1301341343376381

2025-09-24

16:15:14 BST

73

82.4200

XLON

1301341343376475

2025-09-24

16:15:14 BST

62

82.4200

XLON

1301341343376476

2025-09-24

16:15:21 BST

95

82.4200

XLON

1301341343376538

2025-09-24

16:15:21 BST

50

82.4200

XLON

1301341343376539

2025-09-24

16:15:21 BST

51

82.4200

XLON

1301341343376540

2025-09-24

16:15:47 BST

35

82.4000

XLON

1301341343376709

2025-09-24

16:15:47 BST

44

82.4000

XLON

1301341343376710

2025-09-24

16:15:47 BST

100

82.4000

XLON

1301341343376714

2025-09-24

16:15:47 BST

61

82.4000

XLON

1301341343376715

2025-09-24

16:16:25 BST

5

82.4200

XLON

1301341343376874

2025-09-24

16:18:24 BST

251

82.4000

XLON

1301341343377425

2025-09-24

16:18:30 BST

14

82.4200

XLON

1301341343377449

2025-09-24

16:19:00 BST

224

82.4200

XLON

1301341343377599

2025-09-24

16:19:00 BST

99

82.4200

XLON

1301341343377600

2025-09-24

16:19:00 BST

1

82.4200

XLON

1301341343377601

2025-09-24

16:19:00 BST

67

82.4200

XLON

1301341343377602

2025-09-24

16:19:00 BST

120

82.4200

XLON

1301341343377603

2025-09-24

16:19:00 BST

135

82.4200

XLON

1301341343377604

2025-09-24

16:19:00 BST

74

82.4200

XLON

1301341343377605

2025-09-24

16:19:00 BST

224

82.4200

XLON

1301341343377606

2025-09-24

16:19:00 BST

25

82.4200

XLON

1301341343377607

2025-09-24

16:19:01 BST

60

82.4200

XLON

1301341343377610

2025-09-24

16:19:01 BST

60

82.4200

XLON

1301341343377611

2025-09-24

16:19:01 BST

41

82.4200

XLON

1301341343377612

2025-09-24

16:19:01 BST

79

82.4200

XLON

1301341343377613

2025-09-24

16:19:05 BST

60

82.4200

XLON

1301341343377654

2025-09-24

16:19:05 BST

224

82.4200

XLON

1301341343377655

2025-09-24

16:19:05 BST

39

82.4200

XLON

1301341343377656

2025-09-24

16:19:05 BST

60

82.4200

XLON

1301341343377668

2025-09-24

16:19:05 BST

26

82.4200

XLON

1301341343377669

2025-09-24

16:19:05 BST

198

82.4200

XLON

1301341343377670

2025-09-24

16:19:05 BST

253

82.4000

XLON

1301341343377675

2025-09-24

16:20:05 BST

55

82.3800

XLON

1301341343377990

2025-09-24

16:20:05 BST

57

82.3800

XLON

1301341343377991

2025-09-24

16:20:05 BST

36

82.3800

XLON

1301341343377992

2025-09-24

16:20:11 BST

38

82.3800

XLON

1301341343378039

2025-09-24

16:20:11 BST

191

82.3800

XLON

1301341343378040

2025-09-24

16:20:11 BST

40

82.3800

XLON

1301341343378061

2025-09-24

16:20:11 BST

34

82.4000

XLON

1301341343378062

2025-09-24

16:20:25 BST

182

82.3800

XLON

1301341343378197

2025-09-24

16:20:34 BST

41

82.3800

XLON

1301341343378250

2025-09-24

16:20:34 BST

41

82.3800

XLON

1301341343378251

2025-09-24

16:20:34 BST

49

82.3800

XLON

1301341343378252

2025-09-24

16:20:43 BST

168

82.3800

XLON

1301341343378296

2025-09-24

16:20:43 BST

11

82.3800

XLON

1301341343378297

2025-09-24

16:21:07 BST

177

82.3800

XLON

1301341343378407

2025-09-24

16:21:08 BST

145

82.3800

XLON

1301341343378413

2025-09-24

16:21:08 BST

91

82.3800

XLON

1301341343378422

2025-09-24

16:21:08 BST

87

82.3800

XLON

1301341343378426

2025-09-24

16:21:31 BST

4

82.3800

XLON

1301341343378515

2025-09-24

16:21:31 BST

77

82.3800

XLON

1301341343378516

2025-09-24

16:21:56 BST

125

82.3800

XLON

1301341343378628

2025-09-24

16:21:56 BST

145

82.3800

XLON

1301341343378632

2025-09-24

16:22:14 BST

71

82.3800

XLON

1301341343378689

2025-09-24

16:22:14 BST

50

82.3800

XLON

1301341343378690

2025-09-24

16:22:14 BST

60

82.3800

XLON

1301341343378691

2025-09-24

16:22:30 BST

151

82.3800

XLON

1301341343378733

2025-09-24

16:22:35 BST

67

82.3800

XLON

1301341343378736

2025-09-24

16:22:48 BST

50

82.3800

XLON

1301341343378781

2025-09-24

16:23:42 BST

74

82.4000

XLON

1301341343378981

2025-09-24

16:23:42 BST

168

82.4000

XLON

1301341343378982

2025-09-24

16:23:42 BST

71

82.4000

XLON

1301341343378983

2025-09-24

16:23:42 BST

10

82.4000

XLON

1301341343378984

2025-09-24

16:23:42 BST

46

82.4000

XLON

1301341343378985

2025-09-24

16:23:42 BST

123

82.4000

XLON

1301341343378986

2025-09-24

16:23:42 BST

31

82.4000

XLON

1301341343378987

2025-09-24

16:23:43 BST

143

82.3800

XLON

1301341343378988

2025-09-24

16:23:43 BST

12

82.3800

XLON

1301341343378999

2025-09-24

16:23:43 BST

37

82.3800

XLON

1301341343379000

2025-09-24

16:23:43 BST

60

82.3800

XLON

1301341343379001

2025-09-24

16:23:43 BST

38

82.3800

XLON

1301341343379002

2025-09-24

16:23:54 BST

133

82.4000

XLON

1301341343379041

2025-09-24

16:24:19 BST

193

82.4200

XLON

1301341343379188

2025-09-24

16:24:41 BST

168

82.4200

XLON

1301341343379269

2025-09-24

16:24:41 BST

88

82.4200

XLON

1301341343379270

2025-09-24

16:24:43 BST

70

82.4400

XLON

1301341343379279

2025-09-24

16:24:43 BST

35

82.4400

XLON

1301341343379280

2025-09-24

16:24:43 BST

2

82.4400

XLON

1301341343379281

2025-09-24

16:24:44 BST

12

82.4400

XLON

1301341343379282

2025-09-24

16:24:45 BST

7

82.4200

XLON

1301341343379284

2025-09-24

16:24:45 BST

151

82.4200

XLON

1301341343379285

2025-09-24

16:25:04 BST

58

82.4000

XLON

1301341343379390

2025-09-24

16:25:04 BST

8

82.4000

XLON

1301341343379391

2025-09-24

16:25:04 BST

99

82.3800

XLON

1301341343379392

2025-09-24

16:25:13 BST

84

82.4200

XLON

1301341343379535

2025-09-24

16:25:13 BST

122

82.4200

XLON

1301341343379536

2025-09-24

16:25:46 BST

66

82.4400

XLON

1301341343379686

2025-09-24

16:25:46 BST

70

82.4400

XLON

1301341343379687

2025-09-24

16:25:46 BST

77

82.4400

XLON

1301341343379688

2025-09-24

16:25:46 BST

25

82.4400

XLON

1301341343379689

2025-09-24

16:25:46 BST

26

82.4400

XLON

1301341343379690

2025-09-24

16:25:46 BST

9

82.4400

XLON

1301341343379691

2025-09-24

16:25:46 BST

19

82.4400

XLON

1301341343379692

2025-09-24

16:25:46 BST

31

82.4400

XLON

1301341343379693

2025-09-24

16:25:46 BST

151

82.4200

XLON

1301341343379695

2025-09-24

16:25:54 BST

25

82.4200

XLON

1301341343379792

2025-09-24

16:25:54 BST

60

82.4200

XLON

1301341343379793

2025-09-24

16:25:54 BST

54

82.4200

XLON

1301341343379794

2025-09-24

16:26:09 BST

120

82.4200

XLON

1301341343379860

2025-09-24

16:26:10 BST

5

82.4200

XLON

1301341343379863

2025-09-24

16:26:27 BST

168

82.4200

XLON

1301341343379975

2025-09-24

16:26:27 BST

70

82.4200

XLON

1301341343379976

2025-09-24

16:26:27 BST

40

82.4200

XLON

1301341343379977

2025-09-24

16:26:27 BST

66

82.4200

XLON

1301341343379984

2025-09-24

16:26:50 BST

7

82.4200

XLON

1301341343380112

2025-09-24

16:26:50 BST

159

82.4200

XLON

1301341343380113

2025-09-24

16:26:59 BST

19

82.4200

XLON

1301341343380148

2025-09-24

16:26:59 BST

6

82.4200

XLON

1301341343380149

2025-09-24

16:26:59 BST

120

82.4200

XLON

1301341343380150

2025-09-24

16:27:03 BST

141

82.4400

XLON

1301341343380166

2025-09-24

16:27:03 BST

26

82.4400

XLON

1301341343380167

2025-09-24

16:27:03 BST

23

82.4400

XLON

1301341343380168

2025-09-24

16:27:03 BST

62

82.4400

XLON

1301341343380169

2025-09-24

16:27:06 BST

84

82.4200

XLON

1301341343380205

2025-09-24

16:27:14 BST

48

82.4200

XLON

1301341343380222

2025-09-24

16:27:14 BST

60

82.4200

XLON

1301341343380223

2025-09-24

16:27:31 BST

74

82.4200

XLON

1301341343380339

2025-09-24

16:27:31 BST

87

82.4200

XLON

1301341343380340

2025-09-24

16:27:34 BST

106

82.4200

XLON

1301341343380372

2025-09-24

16:27:43 BST

42

82.4200

XLON

1301341343380385

2025-09-24

16:27:43 BST

149

82.4200

XLON

1301341343380386

2025-09-24

16:27:54 BST

126

82.4200

XLON

1301341343380414

2025-09-24

16:27:54 BST

59

82.4200

XLON

1301341343380415

2025-09-24

16:27:57 BST

67

82.4200

XLON

1301341343380435

2025-09-24

16:28:03 BST

68

82.4600

XLON

1301341343380500

2025-09-24

16:28:09 BST

73

82.4600

XLON

1301341343380521

2025-09-24

16:28:17 BST

2

82.5000

XLON

1301341343380557

2025-09-24

16:28:17 BST

27

82.5000

XLON

1301341343380558

2025-09-24

16:28:17 BST

57

82.5000

XLON

1301341343380559

2025-09-24

16:28:17 BST

88

82.5000

XLON

1301341343380560

2025-09-24

16:28:28 BST

154

82.5000

XLON

1301341343380604

2025-09-24

16:28:40 BST

66

82.5000

XLON

1301341343380678

2025-09-24

16:29:51 BST

72

82.4800

XLON

1301341343381011

2025-09-24

16:29:51 BST

71

82.4800

XLON

1301341343381012

2025-09-24

16:29:51 BST

48

82.4800

XLON

1301341343381013

2025-09-24

16:29:51 BST

124

82.4800

XLON

1301341343381014

2025-09-24

16:29:51 BST

8

82.4800

XLON

1301341343381015

2025-09-24

16:29:51 BST

159

82.5000

XLON

1301341343381035

 

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
 
 
POSSELFULEISELU

Related Shares:

London Stock Exchange
FTSE 100 Latest
Value9,548.87
Change65.29