Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

17th Feb 2026 17:13

RNS Number : 3944T

RELX PLC

17 February 2026

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through UBS AG London Branch 1,800,000 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 17,987,957 ordinary shares in treasury, and has 1,810,239,253 ordinary shares in issue (excluding treasury shares). Since 2 January 2026 RELX PLC has purchased 13,880,085 ordinary shares.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS AG London Branch is set out below.

RELX PLC

Transaction details: RELX PLC ordinary shares of 14 51/116 pence each

Issuer name:	RELX PLC
ISIN:	GB00B2B0DG97
Intermediary name:	UBS AG London Branch
Intermediary Code:	UBSWGB2L
Time zone:	UTC
Currency:	GBP

Aggregated information

Date of purchase:	17 February 2026
Number of ordinary shares purchased:	1,800,000
Highest price paid per share (p):	2268
Lowest price paid per share (p):	2191
Volume weighted average price paid per share (p):	2235.8302

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	Transaction reference number
Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	Transaction reference number
17-Feb-2026	16:14:44	489	2219.00	XLON	1084043
17-Feb-2026	16:14:33	1,499	2218.00	XLON	1083749
17-Feb-2026	16:14:20	1,236	2215.00	XLON	1083393
17-Feb-2026	16:14:20	266	2215.00	XLON	1083387
17-Feb-2026	16:14:20	112	2215.00	XLON	1083385
17-Feb-2026	16:14:20	303	2215.00	XLON	1083391
17-Feb-2026	16:14:20	145	2215.00	XLON	1083389
17-Feb-2026	16:13:57	19	2217.00	XLON	1082778
17-Feb-2026	16:13:57	124	2217.00	XLON	1082783
17-Feb-2026	16:13:57	1,236	2217.00	XLON	1082780
17-Feb-2026	16:13:41	1,376	2217.00	XLON	1082463
17-Feb-2026	16:13:41	563	2217.00	XLON	1082461
17-Feb-2026	16:13:28	1,468	2219.00	XLON	1082163
17-Feb-2026	16:13:17	1,473	2223.00	XLON	1081750
17-Feb-2026	16:13:17	88	2223.00	XLON	1081748
17-Feb-2026	16:13:02	1,126	2223.00	XLON	1081355
17-Feb-2026	16:13:02	33	2223.00	XLON	1081353
17-Feb-2026	16:13:02	379	2223.00	XLON	1081351
17-Feb-2026	16:12:53	1,517	2222.00	XLON	1081184
17-Feb-2026	16:12:42	1,236	2223.00	XLON	1080891
17-Feb-2026	16:12:42	1,274	2223.00	XLON	1080889
17-Feb-2026	16:12:31	417	2223.00	XLON	1080649
17-Feb-2026	16:12:31	210	2223.00	XLON	1080645
17-Feb-2026	16:12:31	133	2223.00	XLON	1080651
17-Feb-2026	16:12:31	1,236	2223.00	XLON	1080647
17-Feb-2026	16:12:08	1,328	2222.00	XLON	1079875
17-Feb-2026	16:12:08	1,515	2223.00	XLON	1079873
17-Feb-2026	16:12:08	34	2223.00	XLON	1079871
17-Feb-2026	16:12:08	32	2223.00	XLON	1079869
17-Feb-2026	16:11:44	160	2223.00	XLON	1078815
17-Feb-2026	16:11:44	1,236	2223.00	XLON	1078813
17-Feb-2026	16:11:40	1,062	2224.00	XLON	1078737
17-Feb-2026	16:11:40	219	2224.00	XLON	1078735
17-Feb-2026	16:11:36	1,319	2223.00	XLON	1078668
17-Feb-2026	16:11:05	100	2219.00	XLON	1077819
17-Feb-2026	16:11:05	1,236	2219.00	XLON	1077817
17-Feb-2026	16:11:05	104	2219.00	XLON	1077821
17-Feb-2026	16:11:05	59	2220.00	XLON	1077823
17-Feb-2026	16:11:05	1,487	2219.00	XLON	1077814
17-Feb-2026	16:10:52	1,236	2216.00	XLON	1077418
17-Feb-2026	16:10:52	536	2216.00	XLON	1077414
17-Feb-2026	16:10:52	929	2216.00	XLON	1077416
17-Feb-2026	16:10:35	1,577	2218.00	XLON	1077111
17-Feb-2026	16:10:35	130	2218.00	XLON	1077109
17-Feb-2026	16:10:35	150	2218.00	XLON	1077107
17-Feb-2026	16:10:19	1,332	2216.00	XLON	1076653
17-Feb-2026	16:10:18	1,345	2216.00	XLON	1076630
17-Feb-2026	16:10:02	36	2217.00	XLON	1076189
17-Feb-2026	16:09:57	492	2216.00	XLON	1073696
17-Feb-2026	16:09:57	329	2216.00	XLON	1073694
17-Feb-2026	16:09:57	664	2216.00	XLON	1073698
17-Feb-2026	16:09:36	1,437	2214.00	XLON	1073102
17-Feb-2026	16:09:34	1,469	2215.00	XLON	1073032
17-Feb-2026	16:09:34	105	2215.00	XLON	1073030
17-Feb-2026	16:09:34	1,236	2215.00	XLON	1073028
17-Feb-2026	16:09:05	1,086	2215.00	XLON	1072425
17-Feb-2026	16:09:05	185	2215.00	XLON	1072423
17-Feb-2026	16:09:05	489	2215.00	XLON	1072421
17-Feb-2026	16:09:05	130	2215.00	XLON	1072419
17-Feb-2026	16:09:05	1,236	2215.00	XLON	1072417
17-Feb-2026	16:08:29	1,215	2215.00	XLON	1071395
17-Feb-2026	16:08:29	362	2215.00	XLON	1071393
17-Feb-2026	16:08:26	1,236	2218.00	XLON	1071343
17-Feb-2026	16:08:26	145	2218.00	XLON	1071335
17-Feb-2026	16:08:08	201	2219.00	XLON	1070979
17-Feb-2026	16:08:08	1,236	2219.00	XLON	1070981
17-Feb-2026	16:08:08	35	2219.00	XLON	1070983
17-Feb-2026	16:08:08	31	2219.00	XLON	1070977
17-Feb-2026	16:08:08	31	2219.00	XLON	1070975
17-Feb-2026	16:08:08	130	2219.00	XLON	1070973
17-Feb-2026	16:08:08	130	2219.00	XLON	1070971
17-Feb-2026	16:08:08	1,236	2219.00	XLON	1070969
17-Feb-2026	16:07:52	1,342	2218.00	XLON	1070495
17-Feb-2026	16:07:31	1,332	2219.00	XLON	1070017
17-Feb-2026	16:07:29	1,236	2220.00	XLON	1069925
17-Feb-2026	16:07:18	1,313	2221.00	XLON	1069708
17-Feb-2026	16:07:03	1,236	2221.00	XLON	1069055
17-Feb-2026	16:07:03	65	2221.00	XLON	1069053
17-Feb-2026	16:07:01	1,809	2221.00	XLON	1068990
17-Feb-2026	16:06:48	115	2220.00	XLON	1068636
17-Feb-2026	16:06:48	269	2220.00	XLON	1068634
17-Feb-2026	16:06:48	988	2220.00	XLON	1068638
17-Feb-2026	16:06:48	145	2220.00	XLON	1068640
17-Feb-2026	16:06:48	237	2220.00	XLON	1068620
17-Feb-2026	16:06:48	101	2220.00	XLON	1068618
17-Feb-2026	16:06:48	184	2220.00	XLON	1068616
17-Feb-2026	16:06:48	237	2220.00	XLON	1068614
17-Feb-2026	16:06:48	988	2220.00	XLON	1068612
17-Feb-2026	16:06:48	159	2220.00	XLON	1068610
17-Feb-2026	16:06:48	190	2220.00	XLON	1068608
17-Feb-2026	16:06:48	187	2220.00	XLON	1068606
17-Feb-2026	16:06:48	104	2220.00	XLON	1068604
17-Feb-2026	16:06:48	2,740	2220.00	XLON	1068602
17-Feb-2026	16:06:48	442	2220.00	XLON	1068600
17-Feb-2026	16:05:52	1,409	2218.00	XLON	1067211
17-Feb-2026	16:05:29	1,429	2218.00	XLON	1066636
17-Feb-2026	16:05:24	1,411	2218.00	XLON	1066446
17-Feb-2026	16:05:24	988	2218.00	XLON	1066444
17-Feb-2026	16:05:24	161	2218.00	XLON	1066442
17-Feb-2026	16:05:01	1,541	2216.00	XLON	1065801
17-Feb-2026	16:04:45	1,574	2215.00	XLON	1063485
17-Feb-2026	16:04:29	988	2216.00	XLON	1063204
17-Feb-2026	16:04:29	30	2216.00	XLON	1063202
17-Feb-2026	16:04:29	30	2216.00	XLON	1063200
17-Feb-2026	16:04:29	135	2216.00	XLON	1063198
17-Feb-2026	16:04:29	4,494	2216.00	XLON	1063196
17-Feb-2026	16:03:42	27	2218.00	XLON	1062074
17-Feb-2026	16:03:42	67	2218.00	XLON	1062072
17-Feb-2026	16:03:42	707	2218.00	XLON	1062070
17-Feb-2026	16:03:42	988	2218.00	XLON	1062068
17-Feb-2026	16:03:42	1,572	2217.00	XLON	1062066
17-Feb-2026	16:03:27	232	2218.00	XLON	1061733
17-Feb-2026	16:03:27	214	2218.00	XLON	1061731
17-Feb-2026	16:03:27	707	2218.00	XLON	1061729
17-Feb-2026	16:03:27	474	2218.00	XLON	1061727
17-Feb-2026	16:03:27	1,702	2218.00	XLON	1061725
17-Feb-2026	16:02:50	441	2220.00	XLON	1060618
17-Feb-2026	16:02:50	988	2220.00	XLON	1060616
17-Feb-2026	16:02:41	556	2219.00	XLON	1060426
17-Feb-2026	16:02:41	988	2220.00	XLON	1060416
17-Feb-2026	16:02:29	1,516	2221.00	XLON	1060170
17-Feb-2026	16:02:17	1,563	2222.00	XLON	1059868
17-Feb-2026	16:02:17	1,272	2222.00	XLON	1059865
17-Feb-2026	16:01:59	988	2221.00	XLON	1059270
17-Feb-2026	16:01:46	988	2221.00	XLON	1058733
17-Feb-2026	16:01:46	194	2221.00	XLON	1058735
17-Feb-2026	16:01:39	988	2222.00	XLON	1058535
17-Feb-2026	16:01:39	3,800	2222.00	XLON	1058530
17-Feb-2026	16:00:58	209	2223.00	XLON	1057452
17-Feb-2026	16:00:58	242	2223.00	XLON	1057450
17-Feb-2026	16:00:58	988	2223.00	XLON	1057448
17-Feb-2026	16:00:54	1,401	2223.00	XLON	1057379
17-Feb-2026	16:00:41	988	2224.00	XLON	1057063
17-Feb-2026	16:00:41	300	2225.00	XLON	1057061
17-Feb-2026	16:00:41	300	2225.00	XLON	1057059
17-Feb-2026	16:00:41	988	2225.00	XLON	1057057
17-Feb-2026	16:00:19	1,433	2224.00	XLON	1056441
17-Feb-2026	16:00:02	547	2225.00	XLON	1055979
17-Feb-2026	16:00:02	988	2225.00	XLON	1055977
17-Feb-2026	16:00:02	2,495	2225.00	XLON	1055973
17-Feb-2026	15:59:34	988	2225.00	XLON	1052446
17-Feb-2026	15:59:34	29	2225.00	XLON	1052441
17-Feb-2026	15:59:34	29	2225.00	XLON	1052439
17-Feb-2026	15:59:34	213	2225.00	XLON	1052437
17-Feb-2026	15:59:34	988	2225.00	XLON	1052443
17-Feb-2026	15:59:34	1,429	2225.00	XLON	1052435
17-Feb-2026	15:59:00	300	2226.00	XLON	1051698
17-Feb-2026	15:59:00	988	2226.00	XLON	1051696
17-Feb-2026	15:59:00	93	2227.00	XLON	1051694
17-Feb-2026	15:59:00	580	2227.00	XLON	1051692
17-Feb-2026	15:59:00	988	2227.00	XLON	1051690
17-Feb-2026	15:58:39	988	2227.00	XLON	1051200
17-Feb-2026	15:58:39	2,374	2227.00	XLON	1051198
17-Feb-2026	15:57:50	1,503	2225.00	XLON	1050120
17-Feb-2026	15:57:42	988	2226.00	XLON	1049970
17-Feb-2026	15:57:42	238	2226.00	XLON	1049968
17-Feb-2026	15:57:42	74	2226.00	XLON	1049972
17-Feb-2026	15:57:40	1,352	2226.00	XLON	1049875
17-Feb-2026	15:57:21	988	2227.00	XLON	1049493
17-Feb-2026	15:57:21	147	2227.00	XLON	1049491
17-Feb-2026	15:57:21	306	2227.00	XLON	1049489
17-Feb-2026	15:57:21	27	2227.00	XLON	1049487
17-Feb-2026	15:57:21	26	2227.00	XLON	1049485
17-Feb-2026	15:57:21	988	2227.00	XLON	1049483
17-Feb-2026	15:57:05	1,548	2227.00	XLON	1049287
17-Feb-2026	15:57:05	1,671	2227.00	XLON	1049285
17-Feb-2026	15:56:22	1,406	2228.00	XLON	1048447
17-Feb-2026	15:56:22	988	2229.00	XLON	1048443
17-Feb-2026	15:56:00	988	2230.00	XLON	1047716
17-Feb-2026	15:55:58	100	2230.00	XLON	1047682
17-Feb-2026	15:55:58	988	2230.00	XLON	1047680
17-Feb-2026	15:55:58	233	2230.00	XLON	1047684
17-Feb-2026	15:55:47	130	2229.00	XLON	1047300
17-Feb-2026	15:55:47	128	2229.00	XLON	1047298
17-Feb-2026	15:55:47	988	2229.00	XLON	1047296
17-Feb-2026	15:55:40	988	2228.00	XLON	1047104
17-Feb-2026	15:55:40	1,526	2228.00	XLON	1047102
17-Feb-2026	15:55:03	143	2229.00	XLON	1046307
17-Feb-2026	15:55:03	192	2229.00	XLON	1046305
17-Feb-2026	15:55:03	988	2229.00	XLON	1046303
17-Feb-2026	15:54:52	988	2230.00	XLON	1044445
17-Feb-2026	15:54:51	300	2230.00	XLON	1044443
17-Feb-2026	15:54:51	988	2230.00	XLON	1044441
17-Feb-2026	15:54:51	300	2230.00	XLON	1044439
17-Feb-2026	15:54:51	988	2230.00	XLON	1044437
17-Feb-2026	15:54:30	988	2230.00	XLON	1044065
17-Feb-2026	15:54:07	988	2227.00	XLON	1043668
17-Feb-2026	15:54:02	26	2228.00	XLON	1043555
17-Feb-2026	15:54:02	392	2228.00	XLON	1043553
17-Feb-2026	15:54:02	130	2228.00	XLON	1043551
17-Feb-2026	15:54:02	988	2228.00	XLON	1043549
17-Feb-2026	15:53:40	706	2225.00	XLON	1043152
17-Feb-2026	15:53:40	416	2225.00	XLON	1043149
17-Feb-2026	15:53:40	988	2225.00	XLON	1043147
17-Feb-2026	15:53:26	988	2226.00	XLON	1042945
17-Feb-2026	15:53:26	1,491	2226.00	XLON	1042943
17-Feb-2026	15:52:59	286	2225.00	XLON	1042323
17-Feb-2026	15:52:59	988	2225.00	XLON	1042321
17-Feb-2026	15:52:59	1,292	2225.00	XLON	1042319
17-Feb-2026	15:52:38	1,273	2223.00	XLON	1041760
17-Feb-2026	15:52:29	1,407	2224.00	XLON	1041634
17-Feb-2026	15:52:29	59	2224.00	XLON	1041630
17-Feb-2026	15:52:29	105	2224.00	XLON	1041632
17-Feb-2026	15:52:24	1,539	2223.00	XLON	1041522
17-Feb-2026	15:51:42	1,566	2224.00	XLON	1040560
17-Feb-2026	15:51:42	988	2225.00	XLON	1040558
17-Feb-2026	15:51:42	1,660	2225.00	XLON	1040556
17-Feb-2026	15:51:07	1,440	2222.00	XLON	1039855
17-Feb-2026	15:50:52	1,449	2224.00	XLON	1039628
17-Feb-2026	15:50:45	988	2225.00	XLON	1039495
17-Feb-2026	15:50:45	988	2225.00	XLON	1039486
17-Feb-2026	15:50:38	1,531	2225.00	XLON	1039360
17-Feb-2026	15:50:11	988	2223.00	XLON	1038745
17-Feb-2026	15:50:11	1,283	2224.00	XLON	1038742
17-Feb-2026	15:49:40	988	2224.00	XLON	1036094
17-Feb-2026	15:49:40	1,449	2224.00	XLON	1036092
17-Feb-2026	15:49:26	100	2224.00	XLON	1035695
17-Feb-2026	15:49:26	988	2224.00	XLON	1035693
17-Feb-2026	15:49:26	446	2224.00	XLON	1035699
17-Feb-2026	15:49:26	25	2224.00	XLON	1035697
17-Feb-2026	15:49:00	1,550	2223.00	XLON	1034951
17-Feb-2026	15:48:35	1,527	2227.00	XLON	1034522
17-Feb-2026	15:48:35	380	2229.00	XLON	1034519
17-Feb-2026	15:48:35	135	2229.00	XLON	1034517
17-Feb-2026	15:48:35	988	2229.00	XLON	1034515
17-Feb-2026	15:48:07	591	2226.00	XLON	1033889
17-Feb-2026	15:48:07	988	2226.00	XLON	1033887
17-Feb-2026	15:48:07	1,447	2226.00	XLON	1033885
17-Feb-2026	15:47:56	1,493	2226.00	XLON	1033512
17-Feb-2026	15:47:47	159	2226.00	XLON	1033313
17-Feb-2026	15:47:47	988	2226.00	XLON	1033311
17-Feb-2026	15:47:17	1,511	2228.00	XLON	1032657
17-Feb-2026	15:47:14	2,099	2229.00	XLON	1032590
17-Feb-2026	15:47:14	26	2229.00	XLON	1032588
17-Feb-2026	15:46:35	124	2228.00	XLON	1031761
17-Feb-2026	15:46:35	988	2228.00	XLON	1031759
17-Feb-2026	15:46:35	195	2228.00	XLON	1031757
17-Feb-2026	15:46:20	386	2229.00	XLON	1031449
17-Feb-2026	15:46:20	988	2229.00	XLON	1031447
17-Feb-2026	15:46:20	844	2229.00	XLON	1031445
17-Feb-2026	15:46:20	511	2229.00	XLON	1031443
17-Feb-2026	15:46:17	130	2229.00	XLON	1031352
17-Feb-2026	15:46:17	25	2229.00	XLON	1031350
17-Feb-2026	15:46:17	988	2229.00	XLON	1031348
17-Feb-2026	15:45:55	1,450	2229.00	XLON	1030920
17-Feb-2026	15:45:19	988	2227.00	XLON	1029953
17-Feb-2026	15:45:19	285	2227.00	XLON	1029957
17-Feb-2026	15:45:19	1,102	2227.00	XLON	1029955
17-Feb-2026	15:45:18	899	2228.00	XLON	1029823
17-Feb-2026	15:45:18	368	2228.00	XLON	1029827
17-Feb-2026	15:45:18	150	2228.00	XLON	1029825
17-Feb-2026	15:44:42	1,435	2228.00	XLON	1027271
17-Feb-2026	15:44:42	1,714	2229.00	XLON	1027269
17-Feb-2026	15:44:15	548	2230.00	XLON	1026562
17-Feb-2026	15:44:15	988	2230.00	XLON	1026560
17-Feb-2026	15:44:15	1,507	2230.00	XLON	1026555
17-Feb-2026	15:43:54	672	2226.00	XLON	1026148
17-Feb-2026	15:43:54	163	2226.00	XLON	1026146
17-Feb-2026	15:43:54	144	2226.00	XLON	1026144
17-Feb-2026	15:43:54	340	2226.00	XLON	1026142
17-Feb-2026	15:43:54	100	2226.00	XLON	1026140
17-Feb-2026	15:43:54	100	2226.00	XLON	1026138
17-Feb-2026	15:43:40	25	2225.00	XLON	1025917
17-Feb-2026	15:43:40	67	2225.00	XLON	1025913
17-Feb-2026	15:43:40	100	2225.00	XLON	1025911
17-Feb-2026	15:43:40	988	2225.00	XLON	1025909
17-Feb-2026	15:43:40	144	2225.00	XLON	1025915
17-Feb-2026	15:43:30	1,441	2225.00	XLON	1025735
17-Feb-2026	15:43:26	1,775	2225.00	XLON	1025671
17-Feb-2026	15:43:04	1,566	2226.00	XLON	1025178
17-Feb-2026	15:42:39	83	2227.00	XLON	1024719
17-Feb-2026	15:42:39	988	2227.00	XLON	1024717
17-Feb-2026	15:42:39	118	2227.00	XLON	1024715
17-Feb-2026	15:42:39	236	2227.00	XLON	1024713
17-Feb-2026	15:42:22	988	2224.00	XLON	1024416
17-Feb-2026	15:42:22	1,342	2225.00	XLON	1024414
17-Feb-2026	15:42:04	90	2226.00	XLON	1024059
17-Feb-2026	15:42:04	1,421	2226.00	XLON	1024061
17-Feb-2026	15:41:33	1,314	2228.00	XLON	1023491
17-Feb-2026	15:41:29	100	2229.00	XLON	1023428
17-Feb-2026	15:41:29	26	2229.00	XLON	1023426
17-Feb-2026	15:41:29	26	2229.00	XLON	1023424
17-Feb-2026	15:41:29	100	2229.00	XLON	1023422
17-Feb-2026	15:41:29	988	2229.00	XLON	1023420
17-Feb-2026	15:41:22	988	2229.00	XLON	1023283
17-Feb-2026	15:41:14	1,400	2229.00	XLON	1022998
17-Feb-2026	15:41:14	1,083	2229.00	XLON	1022996
17-Feb-2026	15:41:01	384	2229.00	XLON	1022749
17-Feb-2026	15:40:31	1,362	2228.00	XLON	1022161
17-Feb-2026	15:40:31	1,507	2229.00	XLON	1022146
17-Feb-2026	15:40:04	1,438	2227.00	XLON	1021251
17-Feb-2026	15:39:42	1,334	2228.00	XLON	1018818
17-Feb-2026	15:39:24	1,369	2229.00	XLON	1018335
17-Feb-2026	15:39:24	486	2230.00	XLON	1018319
17-Feb-2026	15:39:24	706	2230.00	XLON	1018317
17-Feb-2026	15:39:24	229	2230.00	XLON	1018315
17-Feb-2026	15:39:24	1,314	2230.00	XLON	1018313
17-Feb-2026	15:39:14	1,379	2230.00	XLON	1018139
17-Feb-2026	15:38:51	1,694	2231.00	XLON	1017753
17-Feb-2026	15:38:30	1,406	2230.00	XLON	1017286
17-Feb-2026	15:38:30	1,674	2230.00	XLON	1017284
17-Feb-2026	15:37:52	1,445	2231.00	XLON	1016299
17-Feb-2026	15:37:47	1,563	2232.00	XLON	1016169
17-Feb-2026	15:37:37	1,423	2233.00	XLON	1015954
17-Feb-2026	15:37:24	1,689	2233.00	XLON	1015649
17-Feb-2026	15:37:24	1,572	2233.00	XLON	1015647
17-Feb-2026	15:36:38	988	2233.00	XLON	1014510
17-Feb-2026	15:36:38	368	2233.00	XLON	1014512
17-Feb-2026	15:36:38	1,450	2233.00	XLON	1014508
17-Feb-2026	15:36:09	988	2232.00	XLON	1013819
17-Feb-2026	15:36:09	27	2232.00	XLON	1013817
17-Feb-2026	15:36:09	1,224	2232.00	XLON	1013815
17-Feb-2026	15:36:06	275	2232.00	XLON	1013768
17-Feb-2026	15:35:58	1,394	2233.00	XLON	1013602
17-Feb-2026	15:35:58	1,306	2233.00	XLON	1013600
17-Feb-2026	15:35:32	1,404	2232.00	XLON	1012995
17-Feb-2026	15:35:09	216	2230.00	XLON	1012065
17-Feb-2026	15:35:09	216	2230.00	XLON	1012063
17-Feb-2026	15:35:09	988	2230.00	XLON	1012061
17-Feb-2026	15:34:58	660	2229.00	XLON	1009801
17-Feb-2026	15:34:40	1,533	2229.00	XLON	1009464
17-Feb-2026	15:34:28	988	2231.00	XLON	1009268
17-Feb-2026	15:34:28	432	2231.00	XLON	1009266
17-Feb-2026	15:34:28	144	2231.00	XLON	1009274
17-Feb-2026	15:34:28	100	2231.00	XLON	1009270
17-Feb-2026	15:34:28	368	2231.00	XLON	1009272
17-Feb-2026	15:34:08	1,481	2231.00	XLON	1008838
17-Feb-2026	15:34:06	27	2232.00	XLON	1008780
17-Feb-2026	15:34:06	1,374	2232.00	XLON	1008778
17-Feb-2026	15:34:06	1,475	2232.00	XLON	1008774
17-Feb-2026	15:33:30	1,315	2232.00	XLON	1008049
17-Feb-2026	15:33:30	74	2232.00	XLON	1008047
17-Feb-2026	15:33:21	1,435	2233.00	XLON	1007700
17-Feb-2026	15:33:21	1,552	2233.00	XLON	1007698
17-Feb-2026	15:33:05	94	2231.00	XLON	1006862
17-Feb-2026	15:33:05	624	2231.00	XLON	1006860
17-Feb-2026	15:33:05	645	2231.00	XLON	1006856
17-Feb-2026	15:33:05	136	2231.00	XLON	1006858
17-Feb-2026	15:33:05	988	2231.00	XLON	1006854
17-Feb-2026	15:32:16	1,531	2231.00	XLON	1006011
17-Feb-2026	15:32:14	1,438	2232.00	XLON	1005974
17-Feb-2026	15:32:06	1,431	2232.00	XLON	1005799
17-Feb-2026	15:31:41	2,577	2233.00	XLON	1005097
17-Feb-2026	15:31:05	988	2234.00	XLON	1004200
17-Feb-2026	15:31:03	1,471	2234.00	XLON	1004148
17-Feb-2026	15:31:03	410	2234.00	XLON	1004146
17-Feb-2026	15:31:03	460	2234.00	XLON	1004144
17-Feb-2026	15:31:03	988	2234.00	XLON	1004142
17-Feb-2026	15:31:03	1,512	2234.00	XLON	1004140
17-Feb-2026	15:31:03	314	2234.00	XLON	1004138
17-Feb-2026	15:29:55	1,291	2232.00	XLON	1000959
17-Feb-2026	15:29:54	988	2233.00	XLON	1000940
17-Feb-2026	15:29:54	236	2233.00	XLON	1000938
17-Feb-2026	15:29:54	3,484	2233.00	XLON	1000936
17-Feb-2026	15:29:21	1,352	2231.00	XLON	1000187
17-Feb-2026	15:28:49	277	2228.00	XLON	999027
17-Feb-2026	15:28:49	988	2228.00	XLON	999025
17-Feb-2026	15:28:49	1,556	2228.00	XLON	999023
17-Feb-2026	15:28:49	1,647	2228.00	XLON	999020
17-Feb-2026	15:28:12	1,435	2228.00	XLON	998196
17-Feb-2026	15:28:08	988	2227.00	XLON	998079
17-Feb-2026	15:28:08	25	2227.00	XLON	998077
17-Feb-2026	15:28:03	27	2227.00	XLON	997960
17-Feb-2026	15:27:35	1,497	2223.00	XLON	997313
17-Feb-2026	15:27:32	1,435	2224.00	XLON	997263
17-Feb-2026	15:27:10	1,440	2225.00	XLON	996833
17-Feb-2026	15:26:45	1,328	2223.00	XLON	996197
17-Feb-2026	15:26:42	1,323	2224.00	XLON	996121
17-Feb-2026	15:26:31	1,676	2224.00	XLON	995861
17-Feb-2026	15:26:03	978	2226.00	XLON	995265
17-Feb-2026	15:26:03	443	2226.00	XLON	995267
17-Feb-2026	15:25:37	1,475	2228.00	XLON	994556
17-Feb-2026	15:25:21	1,521	2231.00	XLON	993866
17-Feb-2026	15:25:20	1,410	2232.00	XLON	993856
17-Feb-2026	15:25:01	1,415	2233.00	XLON	992762
17-Feb-2026	15:25:01	1,194	2233.00	XLON	992760
17-Feb-2026	15:25:01	152	2233.00	XLON	992758
17-Feb-2026	15:24:35	1,341	2231.00	XLON	987556
17-Feb-2026	15:24:10	659	2234.00	XLON	986858
17-Feb-2026	15:24:10	706	2234.00	XLON	986856
17-Feb-2026	15:24:10	1,444	2234.00	XLON	986854
17-Feb-2026	15:23:46	1,542	2239.00	XLON	986176
17-Feb-2026	15:23:43	988	2240.00	XLON	986065
17-Feb-2026	15:23:18	1,470	2242.00	XLON	985305
17-Feb-2026	15:22:58	1,324	2248.00	XLON	984814
17-Feb-2026	15:22:52	988	2249.00	XLON	984720
17-Feb-2026	15:22:49	313	2249.00	XLON	984671
17-Feb-2026	15:22:49	988	2249.00	XLON	984669
17-Feb-2026	15:22:47	1,312	2248.00	XLON	984638
17-Feb-2026	15:22:43	988	2248.00	XLON	984547
17-Feb-2026	15:22:00	1,285	2244.00	XLON	983254
17-Feb-2026	15:21:43	865	2245.00	XLON	982942
17-Feb-2026	15:21:43	448	2245.00	XLON	982940
17-Feb-2026	15:21:32	562	2246.00	XLON	982677
17-Feb-2026	15:21:32	993	2246.00	XLON	982675
17-Feb-2026	15:21:14	187	2247.00	XLON	982272
17-Feb-2026	15:21:14	220	2247.00	XLON	982270
17-Feb-2026	15:21:14	988	2247.00	XLON	982268
17-Feb-2026	15:21:00	200	2242.00	XLON	981769
17-Feb-2026	15:21:00	988	2242.00	XLON	981771
17-Feb-2026	15:21:00	1,430	2242.00	XLON	981767
17-Feb-2026	15:20:53	124	2243.00	XLON	981523
17-Feb-2026	15:20:53	297	2243.00	XLON	981521
17-Feb-2026	15:20:53	124	2243.00	XLON	981519
17-Feb-2026	15:20:53	988	2243.00	XLON	981517
17-Feb-2026	15:20:15	1,433	2234.00	XLON	980610
17-Feb-2026	15:20:08	1,472	2234.00	XLON	980348
17-Feb-2026	15:19:56	1,524	2235.00	XLON	978248
17-Feb-2026	15:19:56	416	2235.00	XLON	978246
17-Feb-2026	15:19:16	583	2236.00	XLON	977358
17-Feb-2026	15:19:16	924	2236.00	XLON	977356
17-Feb-2026	15:19:10	1,271	2236.00	XLON	977231
17-Feb-2026	15:18:59	305	2234.00	XLON	976825
17-Feb-2026	15:18:59	1,206	2234.00	XLON	976823
17-Feb-2026	15:18:35	411	2234.00	XLON	976196
17-Feb-2026	15:18:35	880	2234.00	XLON	976198
17-Feb-2026	15:18:34	1,356	2235.00	XLON	976173
17-Feb-2026	15:18:07	707	2235.00	XLON	975223
17-Feb-2026	15:18:07	988	2235.00	XLON	975221
17-Feb-2026	15:18:07	1,551	2235.00	XLON	975219
17-Feb-2026	15:17:51	16	2236.00	XLON	974923
17-Feb-2026	15:17:32	1,538	2235.00	XLON	974569
17-Feb-2026	15:17:30	252	2236.00	XLON	974476
17-Feb-2026	15:17:30	1,090	2236.00	XLON	974474
17-Feb-2026	15:17:07	988	2237.00	XLON	973946
17-Feb-2026	15:17:07	606	2237.00	XLON	973944
17-Feb-2026	15:17:07	1,200	2237.00	XLON	973942
17-Feb-2026	15:17:07	166	2237.00	XLON	973940
17-Feb-2026	15:16:31	1,329	2238.00	XLON	972923
17-Feb-2026	15:16:20	104	2241.00	XLON	972649
17-Feb-2026	15:16:20	988	2241.00	XLON	972647
17-Feb-2026	15:16:20	219	2241.00	XLON	972645
17-Feb-2026	15:16:20	809	2241.00	XLON	972643
17-Feb-2026	15:16:20	439	2241.00	XLON	972641
17-Feb-2026	15:16:00	988	2241.00	XLON	971658
17-Feb-2026	15:16:00	362	2241.00	XLON	971656
17-Feb-2026	15:16:00	375	2241.00	XLON	971634
17-Feb-2026	15:16:00	105	2241.00	XLON	971632
17-Feb-2026	15:15:45	1,398	2239.00	XLON	971261
17-Feb-2026	15:15:27	1,385	2237.00	XLON	970725
17-Feb-2026	15:15:25	1,491	2238.00	XLON	970614
17-Feb-2026	15:15:22	1,443	2238.00	XLON	970481
17-Feb-2026	15:14:37	700	2235.00	XLON	967657
17-Feb-2026	15:14:37	150	2235.00	XLON	967659
17-Feb-2026	15:14:37	988	2235.00	XLON	967655
17-Feb-2026	15:14:37	1,413	2236.00	XLON	967651
17-Feb-2026	15:14:22	1,400	2236.00	XLON	967365
17-Feb-2026	15:14:11	25	2236.00	XLON	967207
17-Feb-2026	15:14:11	26	2236.00	XLON	967205
17-Feb-2026	15:13:58	988	2236.00	XLON	966775
17-Feb-2026	15:13:58	1,508	2236.00	XLON	966773
17-Feb-2026	15:13:39	204	2235.00	XLON	966251
17-Feb-2026	15:13:39	988	2235.00	XLON	966249
17-Feb-2026	15:13:39	988	2235.00	XLON	966247
17-Feb-2026	15:13:39	37	2235.00	XLON	966245
17-Feb-2026	15:13:26	1,579	2232.00	XLON	965877
17-Feb-2026	15:12:55	1,577	2231.00	XLON	965162
17-Feb-2026	15:12:55	1,560	2232.00	XLON	965160
17-Feb-2026	15:12:16	1,273	2232.00	XLON	964061
17-Feb-2026	15:12:16	27	2233.00	XLON	964059
17-Feb-2026	15:12:16	360	2233.00	XLON	964057
17-Feb-2026	15:12:16	650	2233.00	XLON	964055
17-Feb-2026	15:12:16	988	2233.00	XLON	964053
17-Feb-2026	15:12:16	1,873	2233.00	XLON	964051
17-Feb-2026	15:11:48	3,597	2233.00	XLON	963348
17-Feb-2026	15:11:10	1,423	2233.00	XLON	962240
17-Feb-2026	15:10:34	370	2232.00	XLON	961204
17-Feb-2026	15:10:34	980	2232.00	XLON	961202
17-Feb-2026	15:10:34	1,666	2233.00	XLON	961200
17-Feb-2026	15:10:29	988	2234.00	XLON	961032
17-Feb-2026	15:10:23	988	2234.00	XLON	960825
17-Feb-2026	15:09:41	1,293	2231.00	XLON	957658
17-Feb-2026	15:09:40	1,554	2233.00	XLON	957648
17-Feb-2026	15:09:26	1,733	2235.00	XLON	957227
17-Feb-2026	15:09:26	1,365	2236.00	XLON	957222
17-Feb-2026	15:09:26	1,538	2236.00	XLON	957220
17-Feb-2026	15:08:22	1,571	2238.00	XLON	955514
17-Feb-2026	15:08:22	1,127	2239.00	XLON	955507
17-Feb-2026	15:08:22	345	2239.00	XLON	955505
17-Feb-2026	15:08:12	1,268	2241.00	XLON	955345
17-Feb-2026	15:07:50	93	2244.00	XLON	954706
17-Feb-2026	15:07:50	694	2244.00	XLON	954704
17-Feb-2026	15:07:50	495	2244.00	XLON	954702
17-Feb-2026	15:07:50	1,320	2244.00	XLON	954699
17-Feb-2026	15:07:33	1,405	2245.00	XLON	954300
17-Feb-2026	15:07:25	960	2247.00	XLON	954043
17-Feb-2026	15:07:25	372	2247.00	XLON	954041
17-Feb-2026	15:07:22	2,211	2243.00	XLON	953987
17-Feb-2026	15:06:25	594	2244.00	XLON	952264
17-Feb-2026	15:06:25	326	2244.00	XLON	952266
17-Feb-2026	15:06:25	656	2244.00	XLON	952262
17-Feb-2026	15:06:25	1,426	2246.00	XLON	952260
17-Feb-2026	15:06:21	274	2248.00	XLON	952048
17-Feb-2026	15:06:21	500	2248.00	XLON	952046
17-Feb-2026	15:06:21	988	2248.00	XLON	952044
17-Feb-2026	15:05:48	299	2243.00	XLON	950982
17-Feb-2026	15:05:48	988	2243.00	XLON	950980
17-Feb-2026	15:05:43	275	2243.00	XLON	950834
17-Feb-2026	15:05:43	988	2243.00	XLON	950832
17-Feb-2026	15:05:43	903	2243.00	XLON	950828
17-Feb-2026	15:05:43	600	2243.00	XLON	950826
17-Feb-2026	15:05:05	1,266	2239.00	XLON	949390
17-Feb-2026	15:05:05	1,474	2239.00	XLON	949387
17-Feb-2026	15:04:44	490	2240.00	XLON	945692
17-Feb-2026	15:04:44	988	2240.00	XLON	945690
17-Feb-2026	15:04:44	1,521	2240.00	XLON	945688
17-Feb-2026	15:04:20	656	2243.00	XLON	944800
17-Feb-2026	15:04:20	988	2243.00	XLON	944798
17-Feb-2026	15:04:06	770	2243.00	XLON	944154
17-Feb-2026	15:04:06	651	2243.00	XLON	944152
17-Feb-2026	15:04:00	1,476	2244.00	XLON	943686
17-Feb-2026	15:03:33	1,374	2246.00	XLON	940907
17-Feb-2026	15:03:31	1,511	2248.00	XLON	940875
17-Feb-2026	15:03:30	988	2249.00	XLON	940787
17-Feb-2026	15:03:22	913	2248.00	XLON	940567
17-Feb-2026	15:03:22	375	2248.00	XLON	940565
17-Feb-2026	15:03:00	1,567	2250.00	XLON	939707
17-Feb-2026	15:02:55	1,486	2251.00	XLON	939528
17-Feb-2026	15:02:44	100	2252.00	XLON	939130
17-Feb-2026	15:02:44	988	2252.00	XLON	939128
17-Feb-2026	15:02:41	100	2252.00	XLON	939025
17-Feb-2026	15:02:41	100	2252.00	XLON	939023
17-Feb-2026	15:02:41	988	2252.00	XLON	939021
17-Feb-2026	15:02:28	1,545	2252.00	XLON	938716
17-Feb-2026	15:02:04	1,700	2253.00	XLON	937969
17-Feb-2026	15:02:04	1,324	2254.00	XLON	937966
17-Feb-2026	15:01:34	1,522	2255.00	XLON	936700
17-Feb-2026	15:01:34	549	2255.00	XLON	936698
17-Feb-2026	15:01:34	318	2255.00	XLON	936696
17-Feb-2026	15:01:34	721	2255.00	XLON	936694
17-Feb-2026	15:01:23	6,332	2256.00	XLON	936108
17-Feb-2026	15:00:23	1,241	2254.00	XLON	933102
17-Feb-2026	15:00:23	34	2254.00	XLON	933100
17-Feb-2026	15:00:20	1,272	2255.00	XLON	932904
17-Feb-2026	15:00:20	96	2255.00	XLON	932902
17-Feb-2026	15:00:02	1,636	2250.00	XLON	931580
17-Feb-2026	15:00:02	295	2250.00	XLON	931574
17-Feb-2026	15:00:02	3,481	2250.00	XLON	931578
17-Feb-2026	15:00:02	390	2250.00	XLON	931576
17-Feb-2026	14:59:47	347	2250.00	XLON	928687
17-Feb-2026	14:59:47	397	2250.00	XLON	928685
17-Feb-2026	14:59:00	1,285	2251.00	XLON	927195
17-Feb-2026	14:59:00	146	2251.00	XLON	927193
17-Feb-2026	14:58:30	1,606	2247.00	XLON	926179
17-Feb-2026	14:58:30	4,224	2248.00	XLON	926168
17-Feb-2026	14:58:18	611	2247.00	XLON	925870
17-Feb-2026	14:57:15	1,417	2246.00	XLON	923743
17-Feb-2026	14:57:08	1,510	2247.00	XLON	923574
17-Feb-2026	14:56:39	1,310	2248.00	XLON	922572
17-Feb-2026	14:56:39	1,474	2248.00	XLON	922570
17-Feb-2026	14:56:39	561	2248.00	XLON	922562
17-Feb-2026	14:56:39	814	2248.00	XLON	922564
17-Feb-2026	14:56:35	177	2249.00	XLON	922481
17-Feb-2026	14:56:35	790	2249.00	XLON	922475
17-Feb-2026	14:56:35	240	2249.00	XLON	922479
17-Feb-2026	14:56:35	324	2249.00	XLON	922477
17-Feb-2026	14:56:05	28	2249.00	XLON	921486
17-Feb-2026	14:56:05	670	2249.00	XLON	921484
17-Feb-2026	14:56:05	28	2249.00	XLON	921488
17-Feb-2026	14:55:48	474	2249.00	XLON	921026
17-Feb-2026	14:55:48	1,044	2249.00	XLON	921024
17-Feb-2026	14:55:17	1,507	2248.00	XLON	920132
17-Feb-2026	14:55:17	21	2248.00	XLON	920130
17-Feb-2026	14:55:17	227	2248.00	XLON	920124
17-Feb-2026	14:55:17	790	2248.00	XLON	920122
17-Feb-2026	14:55:17	303	2248.00	XLON	920126
17-Feb-2026	14:55:17	6	2248.00	XLON	920128
17-Feb-2026	14:55:17	294	2248.00	XLON	920120
17-Feb-2026	14:55:17	1,443	2248.00	XLON	920118
17-Feb-2026	14:55:17	1,485	2248.00	XLON	920116
17-Feb-2026	14:54:50	1,562	2248.00	XLON	917329
17-Feb-2026	14:54:50	1,072	2248.00	XLON	917327
17-Feb-2026	14:54:26	179	2247.00	XLON	916520
17-Feb-2026	14:54:26	790	2247.00	XLON	916518
17-Feb-2026	14:54:26	639	2247.00	XLON	916516
17-Feb-2026	14:54:26	170	2247.00	XLON	916514
17-Feb-2026	14:54:02	1,565	2245.00	XLON	915620
17-Feb-2026	14:54:00	1,498	2246.00	XLON	915562
17-Feb-2026	14:54:00	412	2246.00	XLON	915560
17-Feb-2026	14:54:00	191	2246.00	XLON	915556
17-Feb-2026	14:54:00	790	2246.00	XLON	915554
17-Feb-2026	14:54:00	563	2246.00	XLON	915558
17-Feb-2026	14:53:15	790	2244.00	XLON	913890
17-Feb-2026	14:53:15	657	2245.00	XLON	913880
17-Feb-2026	14:53:15	638	2245.00	XLON	913878
17-Feb-2026	14:53:14	1,389	2245.00	XLON	913873
17-Feb-2026	14:53:00	2,731	2243.00	XLON	913307
17-Feb-2026	14:53:00	28	2243.00	XLON	913303
17-Feb-2026	14:53:00	29	2243.00	XLON	913301
17-Feb-2026	14:53:00	63	2243.00	XLON	913299
17-Feb-2026	14:52:15	1,341	2242.00	XLON	912003
17-Feb-2026	14:52:14	720	2243.00	XLON	911993
17-Feb-2026	14:52:14	709	2243.00	XLON	911990
17-Feb-2026	14:51:59	790	2243.00	XLON	911627
17-Feb-2026	14:51:59	1,504	2243.00	XLON	911623
17-Feb-2026	14:51:59	482	2243.00	XLON	911621
17-Feb-2026	14:51:59	905	2243.00	XLON	911625
17-Feb-2026	14:51:04	1,309	2244.00	XLON	910098
17-Feb-2026	14:51:04	32	2244.00	XLON	910096
17-Feb-2026	14:50:59	1,265	2244.00	XLON	909879
17-Feb-2026	14:50:58	1,515	2245.00	XLON	909875
17-Feb-2026	14:50:36	531	2246.00	XLON	908972
17-Feb-2026	14:50:36	298	2246.00	XLON	908970
17-Feb-2026	14:50:36	563	2246.00	XLON	908968
17-Feb-2026	14:50:36	1,488	2246.00	XLON	908966
17-Feb-2026	14:50:18	200	2247.00	XLON	908242
17-Feb-2026	14:50:18	623	2247.00	XLON	908240
17-Feb-2026	14:50:18	9	2247.00	XLON	908238
17-Feb-2026	14:50:18	790	2247.00	XLON	908236
17-Feb-2026	14:50:18	1,342	2247.00	XLON	908234
17-Feb-2026	14:49:59	1,429	2248.00	XLON	905547
17-Feb-2026	14:49:57	790	2249.00	XLON	905487
17-Feb-2026	14:49:57	2,106	2249.00	XLON	905485
17-Feb-2026	14:49:25	1,634	2246.00	XLON	904350
17-Feb-2026	14:49:00	658	2245.00	XLON	903411
17-Feb-2026	14:49:00	879	2245.00	XLON	903409
17-Feb-2026	14:48:55	1,301	2246.00	XLON	903242
17-Feb-2026	14:48:35	1,412	2246.00	XLON	902574
17-Feb-2026	14:48:27	709	2247.00	XLON	902327
17-Feb-2026	14:48:27	785	2247.00	XLON	902325
17-Feb-2026	14:48:00	1,290	2248.00	XLON	901174
17-Feb-2026	14:47:55	1,527	2249.00	XLON	900987
17-Feb-2026	14:47:38	1,425	2251.00	XLON	900126
17-Feb-2026	14:47:36	1,498	2252.00	XLON	900056
17-Feb-2026	14:47:30	1,576	2253.00	XLON	899817
17-Feb-2026	14:46:54	828	2253.00	XLON	897931
17-Feb-2026	14:46:54	539	2253.00	XLON	897933
17-Feb-2026	14:46:53	1,678	2254.00	XLON	897913
17-Feb-2026	14:46:51	2,993	2255.00	XLON	897843
17-Feb-2026	14:45:58	563	2251.00	XLON	895684
17-Feb-2026	14:45:58	217	2251.00	XLON	895682
17-Feb-2026	14:45:58	421	2251.00	XLON	895680
17-Feb-2026	14:45:58	790	2251.00	XLON	895678
17-Feb-2026	14:45:58	100	2251.00	XLON	895676
17-Feb-2026	14:45:58	291	2251.00	XLON	895674
17-Feb-2026	14:45:58	161	2251.00	XLON	895672
17-Feb-2026	14:45:58	790	2250.00	XLON	895670
17-Feb-2026	14:45:58	176	2251.00	XLON	895668
17-Feb-2026	14:45:58	411	2251.00	XLON	895666
17-Feb-2026	14:45:58	190	2251.00	XLON	895664
17-Feb-2026	14:45:58	740	2251.00	XLON	895662
17-Feb-2026	14:45:18	1,296	2248.00	XLON	894210
17-Feb-2026	14:45:11	1,479	2249.00	XLON	893797
17-Feb-2026	14:45:03	1,526	2250.00	XLON	893468
17-Feb-2026	14:44:58	1,509	2251.00	XLON	891569
17-Feb-2026	14:44:58	790	2251.00	XLON	891567
17-Feb-2026	14:44:55	1,406	2251.00	XLON	891424
17-Feb-2026	14:43:58	153	2250.00	XLON	889554
17-Feb-2026	14:43:58	368	2250.00	XLON	889552
17-Feb-2026	14:43:58	790	2250.00	XLON	889550
17-Feb-2026	14:43:58	348	2249.00	XLON	889538
17-Feb-2026	14:43:58	411	2249.00	XLON	889536
17-Feb-2026	14:43:58	790	2249.00	XLON	889534
17-Feb-2026	14:43:58	1,497	2250.00	XLON	889532
17-Feb-2026	14:43:51	1,774	2251.00	XLON	889280
17-Feb-2026	14:43:51	790	2251.00	XLON	889278
17-Feb-2026	14:43:15	790	2251.00	XLON	888233
17-Feb-2026	14:43:07	681	2251.00	XLON	888063
17-Feb-2026	14:42:40	4	2248.00	XLON	887084
17-Feb-2026	14:42:40	99	2248.00	XLON	887082
17-Feb-2026	14:42:40	412	2248.00	XLON	887080
17-Feb-2026	14:42:40	790	2248.00	XLON	887078
17-Feb-2026	14:42:40	559	2247.00	XLON	887076
17-Feb-2026	14:42:40	157	2247.00	XLON	887074
17-Feb-2026	14:42:40	790	2247.00	XLON	887072
17-Feb-2026	14:42:14	1,281	2253.00	XLON	886163
17-Feb-2026	14:42:14	39	2254.00	XLON	886142
17-Feb-2026	14:42:14	368	2254.00	XLON	886140
17-Feb-2026	14:42:14	200	2254.00	XLON	886138
17-Feb-2026	14:42:14	790	2254.00	XLON	886136
17-Feb-2026	14:42:14	2,155	2254.00	XLON	886134
17-Feb-2026	14:42:14	539	2254.00	XLON	886130
17-Feb-2026	14:42:14	859	2254.00	XLON	886132
17-Feb-2026	14:41:40	1,539	2252.00	XLON	884898
17-Feb-2026	14:41:31	411	2252.00	XLON	884575
17-Feb-2026	14:41:31	790	2252.00	XLON	884573
17-Feb-2026	14:41:31	1,496	2252.00	XLON	884571
17-Feb-2026	14:41:02	1,396	2250.00	XLON	883642
17-Feb-2026	14:40:59	603	2251.00	XLON	883502
17-Feb-2026	14:40:59	709	2251.00	XLON	883500
17-Feb-2026	14:40:23	1,521	2247.00	XLON	882479
17-Feb-2026	14:40:00	1,319	2244.00	XLON	881420
17-Feb-2026	14:40:00	1,525	2244.00	XLON	881209
17-Feb-2026	14:39:58	1,393	2246.00	XLON	880582
17-Feb-2026	14:39:30	1,415	2246.00	XLON	879835
17-Feb-2026	14:39:29	1,439	2247.00	XLON	879790
17-Feb-2026	14:39:29	1,445	2247.00	XLON	879788
17-Feb-2026	14:39:04	1,577	2248.00	XLON	879113
17-Feb-2026	14:38:26	1,500	2251.00	XLON	878265
17-Feb-2026	14:38:26	391	2251.00	XLON	878261
17-Feb-2026	14:38:26	1,061	2251.00	XLON	878259
17-Feb-2026	14:38:26	1,460	2251.00	XLON	878257
17-Feb-2026	14:38:15	1,481	2250.00	XLON	877971
17-Feb-2026	14:37:58	300	2251.00	XLON	877548
17-Feb-2026	14:37:58	790	2251.00	XLON	877546
17-Feb-2026	14:37:58	1,424	2252.00	XLON	877541
17-Feb-2026	14:37:42	740	2251.00	XLON	877206
17-Feb-2026	14:37:29	740	2248.00	XLON	876823
17-Feb-2026	14:37:07	1,499	2247.00	XLON	876250
17-Feb-2026	14:36:58	1,477	2248.00	XLON	876001
17-Feb-2026	14:36:51	1,441	2249.00	XLON	875901
17-Feb-2026	14:36:24	1,421	2252.00	XLON	875146
17-Feb-2026	14:36:13	1,342	2254.00	XLON	874856
17-Feb-2026	14:36:02	1,311	2252.00	XLON	874555
17-Feb-2026	14:36:00	1,788	2254.00	XLON	874521
17-Feb-2026	14:36:00	100	2255.00	XLON	874496
17-Feb-2026	14:35:30	1,416	2260.00	XLON	873791
17-Feb-2026	14:35:12	273	2261.00	XLON	873336
17-Feb-2026	14:35:12	186	2261.00	XLON	873334
17-Feb-2026	14:35:12	790	2261.00	XLON	873332
17-Feb-2026	14:35:10	1,529	2262.00	XLON	873263
17-Feb-2026	14:34:59	790	2261.00	XLON	869506
17-Feb-2026	14:34:58	1,697	2261.00	XLON	869502
17-Feb-2026	14:34:58	1,499	2262.00	XLON	869496
17-Feb-2026	14:34:50	790	2260.00	XLON	869292
17-Feb-2026	14:34:44	1,498	2260.00	XLON	869121
17-Feb-2026	14:34:44	1,319	2260.00	XLON	869119
17-Feb-2026	14:34:34	790	2261.00	XLON	868832
17-Feb-2026	14:34:31	101	2260.00	XLON	868736
17-Feb-2026	14:34:31	1,879	2260.00	XLON	868738
17-Feb-2026	14:34:11	104	2251.00	XLON	867780
17-Feb-2026	14:34:11	274	2251.00	XLON	867778
17-Feb-2026	14:34:11	790	2251.00	XLON	867776
17-Feb-2026	14:34:11	1,319	2252.00	XLON	867772
17-Feb-2026	14:34:03	8	2253.00	XLON	867485
17-Feb-2026	14:34:03	1,386	2253.00	XLON	867483
17-Feb-2026	14:33:36	1,426	2254.00	XLON	866738
17-Feb-2026	14:33:30	790	2259.00	XLON	866562
17-Feb-2026	14:33:30	495	2259.00	XLON	866560
17-Feb-2026	14:33:30	278	2259.00	XLON	866558
17-Feb-2026	14:33:30	1,084	2259.00	XLON	866556
17-Feb-2026	14:33:21	311	2258.00	XLON	866349
17-Feb-2026	14:33:21	1,264	2258.00	XLON	866347
17-Feb-2026	14:33:16	1,562	2259.00	XLON	866290
17-Feb-2026	14:33:14	1,293	2261.00	XLON	866218
17-Feb-2026	14:33:03	1,627	2259.00	XLON	865739
17-Feb-2026	14:33:00	1,352	2261.00	XLON	865611
17-Feb-2026	14:33:00	1,418	2262.00	XLON	865604
17-Feb-2026	14:32:50	811	2263.00	XLON	865287
17-Feb-2026	14:32:50	607	2263.00	XLON	865285
17-Feb-2026	14:32:42	1,273	2261.00	XLON	865034
17-Feb-2026	14:32:27	309	2258.00	XLON	864417
17-Feb-2026	14:32:27	385	2258.00	XLON	864415
17-Feb-2026	14:32:27	1,054	2258.00	XLON	864413
17-Feb-2026	14:32:27	1,732	2258.00	XLON	864411
17-Feb-2026	14:32:15	43	2258.00	XLON	863985
17-Feb-2026	14:32:15	1,534	2258.00	XLON	863983
17-Feb-2026	14:32:09	1,178	2259.00	XLON	863837
17-Feb-2026	14:32:09	735	2259.00	XLON	863835
17-Feb-2026	14:31:42	504	2253.00	XLON	862792
17-Feb-2026	14:31:42	314	2253.00	XLON	862790
17-Feb-2026	14:31:42	253	2253.00	XLON	862788
17-Feb-2026	14:31:42	468	2253.00	XLON	862786
17-Feb-2026	14:31:42	636	2254.00	XLON	862779
17-Feb-2026	14:31:25	83	2254.00	XLON	861987
17-Feb-2026	14:31:25	150	2254.00	XLON	861985
17-Feb-2026	14:31:25	100	2254.00	XLON	861983
17-Feb-2026	14:31:25	1,054	2254.00	XLON	861981
17-Feb-2026	14:31:20	1,498	2257.00	XLON	861668
17-Feb-2026	14:31:09	215	2259.00	XLON	861273
17-Feb-2026	14:31:09	77	2259.00	XLON	861271
17-Feb-2026	14:31:09	45	2259.00	XLON	861269
17-Feb-2026	14:31:09	324	2259.00	XLON	861267
17-Feb-2026	14:31:09	101	2259.00	XLON	861263
17-Feb-2026	14:31:09	324	2259.00	XLON	861265
17-Feb-2026	14:31:09	471	2259.00	XLON	861261
17-Feb-2026	14:31:03	52	2260.00	XLON	860929
17-Feb-2026	14:31:03	104	2260.00	XLON	860927
17-Feb-2026	14:31:03	150	2260.00	XLON	860924
17-Feb-2026	14:31:03	1,054	2260.00	XLON	860922
17-Feb-2026	14:31:03	42	2259.00	XLON	860920
17-Feb-2026	14:31:03	40	2259.00	XLON	860918
17-Feb-2026	14:31:03	91	2259.00	XLON	860916
17-Feb-2026	14:31:03	37	2259.00	XLON	860914
17-Feb-2026	14:31:03	1,657	2260.00	XLON	860912
17-Feb-2026	14:31:03	1,290	2261.00	XLON	860902
17-Feb-2026	14:30:51	1,004	2259.00	XLON	860304
17-Feb-2026	14:30:40	167	2259.00	XLON	859805
17-Feb-2026	14:30:40	1,139	2259.00	XLON	859803
17-Feb-2026	14:30:38	1,054	2260.00	XLON	859724
17-Feb-2026	14:30:38	1,338	2260.00	XLON	859722
17-Feb-2026	14:30:18	63	2256.00	XLON	858695
17-Feb-2026	14:30:18	1,225	2256.00	XLON	858693
17-Feb-2026	14:30:07	1,331	2253.00	XLON	858000
17-Feb-2026	14:30:03	1,054	2253.00	XLON	857402
17-Feb-2026	14:29:47	1,398	2251.00	XLON	849424
17-Feb-2026	14:29:30	167	2252.00	XLON	849005
17-Feb-2026	14:29:30	300	2251.00	XLON	849001
17-Feb-2026	14:29:30	1,054	2251.00	XLON	848999
17-Feb-2026	14:29:30	1,323	2252.00	XLON	848997
17-Feb-2026	14:29:01	1,447	2243.00	XLON	848310
17-Feb-2026	14:29:00	864	2245.00	XLON	848228
17-Feb-2026	14:29:00	509	2245.00	XLON	848226
17-Feb-2026	14:28:45	1,579	2246.00	XLON	847962
17-Feb-2026	14:28:16	1,054	2240.00	XLON	847295
17-Feb-2026	14:28:16	84	2241.00	XLON	847299
17-Feb-2026	14:28:16	335	2240.00	XLON	847297
17-Feb-2026	14:27:40	1,054	2231.00	XLON	846483
17-Feb-2026	14:27:20	1,339	2232.00	XLON	846030
17-Feb-2026	14:26:54	1,290	2237.00	XLON	845568
17-Feb-2026	14:26:37	1,279	2242.00	XLON	845296
17-Feb-2026	14:26:27	1,054	2246.00	XLON	845063
17-Feb-2026	14:26:27	148	2246.00	XLON	845059
17-Feb-2026	14:26:27	274	2246.00	XLON	845057
17-Feb-2026	14:26:27	1,054	2246.00	XLON	845055
17-Feb-2026	14:26:27	800	2246.00	XLON	845053
17-Feb-2026	14:26:27	1,306	2246.00	XLON	845047
17-Feb-2026	14:25:57	1,876	2247.00	XLON	844431
17-Feb-2026	14:25:18	828	2245.00	XLON	843832
17-Feb-2026	14:25:18	1,562	2245.00	XLON	843830
17-Feb-2026	14:24:59	1,317	2243.00	XLON	842004
17-Feb-2026	14:23:51	1,525	2245.00	XLON	840752
17-Feb-2026	14:23:41	1,571	2246.00	XLON	840551
17-Feb-2026	14:23:21	183	2246.00	XLON	840260
17-Feb-2026	14:23:21	1,183	2246.00	XLON	840258
17-Feb-2026	14:22:25	201	2243.00	XLON	839299
17-Feb-2026	14:22:25	1,149	2243.00	XLON	839297
17-Feb-2026	14:22:20	1,490	2244.00	XLON	839222
17-Feb-2026	14:21:48	1,484	2245.00	XLON	838662
17-Feb-2026	14:21:45	1,649	2246.00	XLON	838599
17-Feb-2026	14:20:40	1,374	2247.00	XLON	837471
17-Feb-2026	14:20:39	1,054	2248.00	XLON	837463
17-Feb-2026	14:20:39	1,392	2248.00	XLON	837461
17-Feb-2026	14:20:39	1,702	2248.00	XLON	837458
17-Feb-2026	14:19:40	1,054	2249.00	XLON	835357
17-Feb-2026	14:19:30	1,054	2249.00	XLON	835203
17-Feb-2026	14:18:30	1,302	2246.00	XLON	834158
17-Feb-2026	14:18:24	1,354	2247.00	XLON	834053
17-Feb-2026	14:18:11	1,054	2248.00	XLON	833740
17-Feb-2026	14:18:11	550	2248.00	XLON	833738
17-Feb-2026	14:17:52	1,054	2246.00	XLON	833385
17-Feb-2026	14:17:13	350	2245.00	XLON	832869
17-Feb-2026	14:17:13	1,054	2245.00	XLON	832867
17-Feb-2026	14:17:13	600	2245.00	XLON	832865
17-Feb-2026	14:17:13	1,340	2245.00	XLON	832863
17-Feb-2026	14:16:20	1,546	2245.00	XLON	832035
17-Feb-2026	14:16:20	1,394	2246.00	XLON	832029
17-Feb-2026	14:15:25	1,054	2244.00	XLON	830914
17-Feb-2026	14:15:05	1,477	2248.00	XLON	830642
17-Feb-2026	14:14:32	1,054	2246.00	XLON	829051
17-Feb-2026	14:14:08	1,569	2247.00	XLON	828661
17-Feb-2026	14:13:56	1,054	2248.00	XLON	828495
17-Feb-2026	14:13:51	1,329	2246.00	XLON	828396
17-Feb-2026	14:13:43	212	2245.00	XLON	828289
17-Feb-2026	14:13:43	100	2245.00	XLON	828287
17-Feb-2026	14:13:43	1,054	2245.00	XLON	828285
17-Feb-2026	14:12:38	28	2242.00	XLON	827286
17-Feb-2026	14:12:38	1,054	2242.00	XLON	827284
17-Feb-2026	14:12:38	220	2242.00	XLON	827282
17-Feb-2026	14:12:38	393	2242.00	XLON	827280
17-Feb-2026	14:12:14	1,326	2243.00	XLON	826947
17-Feb-2026	14:12:05	1,054	2244.00	XLON	826818
17-Feb-2026	14:12:05	5,936	2244.00	XLON	826816
17-Feb-2026	14:10:06	1,054	2242.00	XLON	825124
17-Feb-2026	14:10:06	1,649	2242.00	XLON	825116
17-Feb-2026	14:09:08	1,054	2241.00	XLON	823258
17-Feb-2026	14:09:08	316	2241.00	XLON	823260
17-Feb-2026	14:09:06	602	2241.00	XLON	823231
17-Feb-2026	14:09:06	815	2241.00	XLON	823229
17-Feb-2026	14:08:25	1,054	2241.00	XLON	822616
17-Feb-2026	14:08:25	1,054	2241.00	XLON	822613
17-Feb-2026	14:08:25	3,446	2241.00	XLON	822611
17-Feb-2026	14:07:36	1,565	2236.00	XLON	821774
17-Feb-2026	14:06:46	1,054	2235.00	XLON	821015
17-Feb-2026	14:05:53	1,503	2235.00	XLON	820222
17-Feb-2026	14:05:53	1,364	2236.00	XLON	820220
17-Feb-2026	14:05:35	340	2237.00	XLON	820028
17-Feb-2026	14:05:35	291	2237.00	XLON	820026
17-Feb-2026	14:05:35	1,054	2237.00	XLON	820024
17-Feb-2026	14:05:12	1,308	2236.00	XLON	819698
17-Feb-2026	14:04:36	1,643	2235.00	XLON	817644
17-Feb-2026	14:04:35	849	2236.00	XLON	817627
17-Feb-2026	14:04:35	3,251	2236.00	XLON	817625
17-Feb-2026	14:03:35	1,100	2236.00	XLON	816318
17-Feb-2026	14:03:35	954	2236.00	XLON	816316
17-Feb-2026	14:02:42	283	2236.00	XLON	815513
17-Feb-2026	14:02:13	1,576	2236.00	XLON	815060
17-Feb-2026	14:02:07	1,559	2237.00	XLON	814971
17-Feb-2026	14:02:04	1,007	2238.00	XLON	814898
17-Feb-2026	14:02:04	525	2238.00	XLON	814896
17-Feb-2026	14:01:35	1,530	2239.00	XLON	814279
17-Feb-2026	14:01:35	1,667	2239.00	XLON	814277
17-Feb-2026	14:00:57	1,054	2240.00	XLON	813570
17-Feb-2026	14:00:57	61	2240.00	XLON	813568
17-Feb-2026	14:00:07	1,273	2240.00	XLON	812855
17-Feb-2026	14:00:00	1,044	2241.00	XLON	811125
17-Feb-2026	13:59:59	331	2241.00	XLON	811122
17-Feb-2026	13:59:43	186	2242.00	XLON	810885
17-Feb-2026	13:59:43	1,188	2242.00	XLON	810883
17-Feb-2026	13:59:38	559	2243.00	XLON	810769
17-Feb-2026	13:59:14	1,537	2241.00	XLON	810338
17-Feb-2026	13:58:03	1,477	2244.00	XLON	809291
17-Feb-2026	13:57:55	275	2245.00	XLON	809220
17-Feb-2026	13:57:55	1,054	2245.00	XLON	809218
17-Feb-2026	13:57:02	1,544	2243.00	XLON	808373
17-Feb-2026	13:56:59	264	2245.00	XLON	808291
17-Feb-2026	13:56:59	1,054	2245.00	XLON	808289
17-Feb-2026	13:56:06	1,361	2245.00	XLON	807114
17-Feb-2026	13:56:03	1,289	2247.00	XLON	807065
17-Feb-2026	13:56:02	1,054	2248.00	XLON	807022
17-Feb-2026	13:56:02	1,495	2248.00	XLON	807020
17-Feb-2026	13:54:34	1,054	2247.00	XLON	804095
17-Feb-2026	13:54:34	167	2247.00	XLON	804097
17-Feb-2026	13:54:34	180	2247.00	XLON	804099
17-Feb-2026	13:54:12	1,542	2250.00	XLON	803628
17-Feb-2026	13:54:10	22	2251.00	XLON	803599
17-Feb-2026	13:54:10	1,054	2251.00	XLON	803597
17-Feb-2026	13:54:03	1,519	2251.00	XLON	803482
17-Feb-2026	13:53:21	1,054	2244.00	XLON	802688
17-Feb-2026	13:53:21	343	2244.00	XLON	802686
17-Feb-2026	13:53:13	596	2242.00	XLON	802549
17-Feb-2026	13:53:13	802	2242.00	XLON	802547
17-Feb-2026	13:51:50	1,054	2237.00	XLON	800673
17-Feb-2026	13:51:43	1,517	2230.00	XLON	800253
17-Feb-2026	13:51:42	1,476	2231.00	XLON	800202
17-Feb-2026	13:51:04	1,578	2232.00	XLON	799684
17-Feb-2026	13:50:41	1,543	2230.00	XLON	798943
17-Feb-2026	13:50:13	1,266	2229.00	XLON	797517
17-Feb-2026	13:49:36	1,509	2229.00	XLON	796151
17-Feb-2026	13:48:43	1,453	2231.00	XLON	795475
17-Feb-2026	13:48:20	105	2232.00	XLON	795188
17-Feb-2026	13:48:20	21	2232.00	XLON	795186
17-Feb-2026	13:48:20	1,054	2232.00	XLON	795184
17-Feb-2026	13:48:20	44	2233.00	XLON	795182
17-Feb-2026	13:48:20	345	2233.00	XLON	795180
17-Feb-2026	13:48:20	471	2233.00	XLON	795178
17-Feb-2026	13:48:20	361	2233.00	XLON	795176
17-Feb-2026	13:48:20	347	2233.00	XLON	795174
17-Feb-2026	13:48:20	347	2233.00	XLON	795172
17-Feb-2026	13:48:20	118	2233.00	XLON	795170
17-Feb-2026	13:48:20	29	2233.00	XLON	795168
17-Feb-2026	13:48:20	1,054	2233.00	XLON	795166
17-Feb-2026	13:47:20	1,570	2233.00	XLON	794280
17-Feb-2026	13:47:13	2,398	2234.00	XLON	794211
17-Feb-2026	13:47:12	434	2234.00	XLON	794205
17-Feb-2026	13:45:28	1,520	2233.00	XLON	791684
17-Feb-2026	13:45:28	1,412	2234.00	XLON	791682
17-Feb-2026	13:45:28	1,569	2234.00	XLON	791680
17-Feb-2026	13:44:30	1,547	2235.00	XLON	790267
17-Feb-2026	13:43:38	1,528	2236.00	XLON	789580
17-Feb-2026	13:43:07	1,097	2235.00	XLON	789102
17-Feb-2026	13:43:07	227	2235.00	XLON	789100
17-Feb-2026	13:42:29	100	2233.00	XLON	788457
17-Feb-2026	13:42:29	178	2233.00	XLON	788455
17-Feb-2026	13:42:29	24	2233.00	XLON	788453
17-Feb-2026	13:42:29	28	2233.00	XLON	788451
17-Feb-2026	13:42:29	1,054	2233.00	XLON	788449
17-Feb-2026	13:42:24	2,511	2233.00	XLON	788348
17-Feb-2026	13:42:24	374	2233.00	XLON	788344
17-Feb-2026	13:42:24	4,246	2233.00	XLON	788346
17-Feb-2026	13:41:19	315	2232.00	XLON	787516
17-Feb-2026	13:40:21	100	2232.00	XLON	786459
17-Feb-2026	13:39:21	1,320	2232.00	XLON	784900
17-Feb-2026	13:39:21	1,267	2233.00	XLON	784897
17-Feb-2026	13:39:21	555	2233.00	XLON	784895
17-Feb-2026	13:39:07	340	2233.00	XLON	784779
17-Feb-2026	13:38:45	1,054	2234.00	XLON	784457
17-Feb-2026	13:38:20	1,054	2234.00	XLON	784108
17-Feb-2026	13:38:20	1,607	2234.00	XLON	784106
17-Feb-2026	13:38:16	1,236	2233.00	XLON	784015
17-Feb-2026	13:38:16	306	2233.00	XLON	784013
17-Feb-2026	13:37:11	2,029	2232.00	XLON	783153
17-Feb-2026	13:37:11	1,575	2232.00	XLON	783151
17-Feb-2026	13:37:04	192	2232.00	XLON	783088
17-Feb-2026	13:36:11	1,054	2233.00	XLON	782404
17-Feb-2026	13:36:11	100	2233.00	XLON	782406
17-Feb-2026	13:36:11	1,371	2232.00	XLON	782402
17-Feb-2026	13:36:11	91	2232.00	XLON	782400
17-Feb-2026	13:35:15	2,854	2233.00	XLON	781725
17-Feb-2026	13:33:39	1,233	2231.00	XLON	778589
17-Feb-2026	13:33:39	114	2231.00	XLON	778587
17-Feb-2026	13:33:37	1,047	2232.00	XLON	778574
17-Feb-2026	13:33:37	563	2232.00	XLON	778572
17-Feb-2026	13:33:35	1,540	2233.00	XLON	778549
17-Feb-2026	13:33:01	1,054	2234.00	XLON	778079
17-Feb-2026	13:33:01	1,481	2234.00	XLON	778077
17-Feb-2026	13:32:38	1,054	2233.00	XLON	777818
17-Feb-2026	13:32:38	31	2233.00	XLON	777814
17-Feb-2026	13:32:38	471	2233.00	XLON	777812
17-Feb-2026	13:32:38	600	2233.00	XLON	777816
17-Feb-2026	13:32:05	7,150	2233.00	XLON	777376
17-Feb-2026	13:29:37	1,518	2231.00	XLON	774697
17-Feb-2026	13:29:37	931	2232.00	XLON	774695
17-Feb-2026	13:29:37	333	2232.00	XLON	774693
17-Feb-2026	13:28:37	1,591	2231.00	XLON	774040
17-Feb-2026	13:28:35	3,080	2233.00	XLON	774028
17-Feb-2026	13:28:35	35	2233.00	XLON	774026
17-Feb-2026	13:28:10	227	2232.00	XLON	773756
17-Feb-2026	13:26:16	349	2233.00	XLON	772512
17-Feb-2026	13:26:16	1,054	2233.00	XLON	772510
17-Feb-2026	13:26:16	1,040	2233.00	XLON	772508
17-Feb-2026	13:26:16	350	2233.00	XLON	772506
17-Feb-2026	13:24:55	1,054	2233.00	XLON	770809
17-Feb-2026	13:24:54	1,054	2233.00	XLON	770795
17-Feb-2026	13:24:54	1,479	2233.00	XLON	770791
17-Feb-2026	13:24:54	1,748	2233.00	XLON	770793
17-Feb-2026	13:23:38	118	2232.00	XLON	769990
17-Feb-2026	13:23:38	1,054	2232.00	XLON	769988
17-Feb-2026	13:22:11	242	2229.00	XLON	768986
17-Feb-2026	13:22:11	1,054	2229.00	XLON	768984
17-Feb-2026	13:22:11	242	2229.00	XLON	768982
17-Feb-2026	13:22:11	242	2229.00	XLON	768980
17-Feb-2026	13:21:19	214	2228.00	XLON	768366
17-Feb-2026	13:21:19	1,054	2228.00	XLON	768364
17-Feb-2026	13:21:19	1,614	2228.00	XLON	768362
17-Feb-2026	13:21:19	3,209	2229.00	XLON	768359
17-Feb-2026	13:19:40	126	2228.00	XLON	766390
17-Feb-2026	13:19:40	1,054	2228.00	XLON	766388
17-Feb-2026	13:19:40	1,073	2228.00	XLON	766386
17-Feb-2026	13:19:40	776	2228.00	XLON	766384
17-Feb-2026	13:18:08	1,457	2223.00	XLON	765411
17-Feb-2026	13:18:08	1,548	2224.00	XLON	765409
17-Feb-2026	13:17:01	252	2224.00	XLON	764772
17-Feb-2026	13:17:01	1,054	2224.00	XLON	764770
17-Feb-2026	13:17:01	1,454	2224.00	XLON	764768
17-Feb-2026	13:17:01	1,054	2224.00	XLON	764766
17-Feb-2026	13:17:01	280	2224.00	XLON	764764
17-Feb-2026	13:17:01	25	2224.00	XLON	764762
17-Feb-2026	13:17:01	21	2224.00	XLON	764760
17-Feb-2026	13:15:19	25	2223.00	XLON	763739
17-Feb-2026	13:15:19	595	2223.00	XLON	763737
17-Feb-2026	13:15:19	1,054	2223.00	XLON	763735
17-Feb-2026	13:15:19	325	2223.00	XLON	763733
17-Feb-2026	13:15:19	488	2223.00	XLON	763731
17-Feb-2026	13:14:01	1,476	2224.00	XLON	762267
17-Feb-2026	13:14:01	1,765	2225.00	XLON	762263
17-Feb-2026	13:13:28	1,695	2224.00	XLON	761959
17-Feb-2026	13:13:01	277	2224.00	XLON	761466
17-Feb-2026	13:13:01	1,054	2224.00	XLON	761464
17-Feb-2026	13:12:29	1,096	2223.00	XLON	761160
17-Feb-2026	13:12:29	452	2223.00	XLON	761158
17-Feb-2026	13:10:57	1,471	2221.00	XLON	758285
17-Feb-2026	13:10:35	1,269	2221.00	XLON	758045
17-Feb-2026	13:10:35	1,312	2222.00	XLON	758043
17-Feb-2026	13:09:35	24	2222.00	XLON	756903
17-Feb-2026	13:09:35	1,054	2222.00	XLON	756901
17-Feb-2026	13:09:35	757	2222.00	XLON	756899
17-Feb-2026	13:09:35	572	2222.00	XLON	756897
17-Feb-2026	13:08:05	1,488	2224.00	XLON	756007
17-Feb-2026	13:07:53	959	2224.00	XLON	755861
17-Feb-2026	13:07:53	491	2224.00	XLON	755863
17-Feb-2026	13:06:58	1,606	2222.00	XLON	755292
17-Feb-2026	13:06:58	1,399	2224.00	XLON	755289
17-Feb-2026	13:05:41	1,536	2225.00	XLON	754507
17-Feb-2026	13:05:27	1,500	2226.00	XLON	754349
17-Feb-2026	13:04:34	1,119	2225.00	XLON	752730
17-Feb-2026	13:03:29	891	2225.00	XLON	752045
17-Feb-2026	13:03:29	232	2225.00	XLON	752043
17-Feb-2026	13:03:29	9	2225.00	XLON	752041
17-Feb-2026	13:03:29	207	2225.00	XLON	752039
17-Feb-2026	13:03:09	24	2227.00	XLON	751789
17-Feb-2026	13:03:09	472	2227.00	XLON	751787
17-Feb-2026	13:03:09	277	2227.00	XLON	751785
17-Feb-2026	13:03:09	1,054	2227.00	XLON	751783
17-Feb-2026	13:03:09	1,534	2227.00	XLON	751781
17-Feb-2026	13:02:52	2,270	2226.00	XLON	751554
17-Feb-2026	13:01:52	584	2226.00	XLON	750812
17-Feb-2026	13:01:52	1,060	2226.00	XLON	750814
17-Feb-2026	13:00:37	277	2226.00	XLON	749966
17-Feb-2026	13:00:37	1,054	2226.00	XLON	749964
17-Feb-2026	13:00:37	1,591	2226.00	XLON	749962
17-Feb-2026	13:00:03	1,427	2224.00	XLON	749525
17-Feb-2026	12:59:05	1,468	2224.00	XLON	748108
17-Feb-2026	12:58:07	1,400	2224.00	XLON	747518
17-Feb-2026	12:57:35	1,309	2224.00	XLON	747153
17-Feb-2026	12:57:26	1,114	2224.00	XLON	747015
17-Feb-2026	12:57:26	451	2224.00	XLON	747013
17-Feb-2026	12:56:18	1,414	2226.00	XLON	746287
17-Feb-2026	12:56:05	1,376	2226.00	XLON	746164
17-Feb-2026	12:55:37	1,054	2227.00	XLON	745916
17-Feb-2026	12:55:37	279	2227.00	XLON	745918
17-Feb-2026	12:55:37	3,716	2227.00	XLON	745914
17-Feb-2026	12:54:52	1,485	2226.00	XLON	744799
17-Feb-2026	12:52:42	23	2225.00	XLON	743466
17-Feb-2026	12:52:42	28	2225.00	XLON	743464
17-Feb-2026	12:52:42	1,054	2225.00	XLON	743462
17-Feb-2026	12:52:42	468	2225.00	XLON	743460
17-Feb-2026	12:52:42	1,290	2225.00	XLON	743458
17-Feb-2026	12:52:18	2,680	2226.00	XLON	743179
17-Feb-2026	12:50:08	373	2226.00	XLON	741705
17-Feb-2026	12:50:06	1,378	2226.00	XLON	741693
17-Feb-2026	12:49:45	1,425	2228.00	XLON	740583
17-Feb-2026	12:49:44	1,452	2229.00	XLON	740571
17-Feb-2026	12:48:01	1,384	2229.00	XLON	739433
17-Feb-2026	12:47:42	1,054	2232.00	XLON	739204
17-Feb-2026	12:47:42	372	2232.00	XLON	739206
17-Feb-2026	12:47:42	1,526	2232.00	XLON	739202
17-Feb-2026	12:47:02	18	2233.00	XLON	738638
17-Feb-2026	12:47:02	471	2233.00	XLON	738636
17-Feb-2026	12:47:02	220	2233.00	XLON	738634
17-Feb-2026	12:47:02	1,054	2233.00	XLON	738632
17-Feb-2026	12:47:00	24	2233.00	XLON	738572
17-Feb-2026	12:47:00	237	2233.00	XLON	738570
17-Feb-2026	12:47:00	267	2233.00	XLON	738568
17-Feb-2026	12:45:23	1,509	2231.00	XLON	737486
17-Feb-2026	12:44:38	1,054	2234.00	XLON	736351
17-Feb-2026	12:44:38	6	2234.00	XLON	736349
17-Feb-2026	12:44:38	363	2234.00	XLON	736337
17-Feb-2026	12:44:38	196	2234.00	XLON	736341
17-Feb-2026	12:44:38	668	2234.00	XLON	736339
17-Feb-2026	12:44:38	1,054	2234.00	XLON	736343
17-Feb-2026	12:44:38	243	2234.00	XLON	736347
17-Feb-2026	12:44:38	196	2234.00	XLON	736345
17-Feb-2026	12:44:01	716	2234.00	XLON	736014
17-Feb-2026	12:44:01	172	2234.00	XLON	736012
17-Feb-2026	12:44:01	24	2234.00	XLON	736010
17-Feb-2026	12:44:01	24	2234.00	XLON	736008
17-Feb-2026	12:44:01	634	2234.00	XLON	736006
17-Feb-2026	12:42:28	1,485	2232.00	XLON	735233
17-Feb-2026	12:42:09	22	2232.00	XLON	735092
17-Feb-2026	12:42:09	1,054	2232.00	XLON	735090
17-Feb-2026	12:42:00	241	2232.00	XLON	734971
17-Feb-2026	12:42:00	589	2232.00	XLON	734969
17-Feb-2026	12:42:00	241	2232.00	XLON	734967
17-Feb-2026	12:42:00	1,054	2232.00	XLON	734965
17-Feb-2026	12:41:03	1,054	2232.00	XLON	734422
17-Feb-2026	12:41:03	400	2232.00	XLON	734426
17-Feb-2026	12:41:03	146	2232.00	XLON	734424
17-Feb-2026	12:40:03	1,054	2232.00	XLON	733670
17-Feb-2026	12:40:03	1,368	2232.00	XLON	733668
17-Feb-2026	12:40:03	23	2232.00	XLON	733665
17-Feb-2026	12:40:03	24	2232.00	XLON	733663
17-Feb-2026	12:40:03	31	2232.00	XLON	733661
17-Feb-2026	12:38:44	4	2231.00	XLON	732170
17-Feb-2026	12:38:44	332	2231.00	XLON	732168
17-Feb-2026	12:38:44	22	2231.00	XLON	732166
17-Feb-2026	12:38:44	1,500	2231.00	XLON	732164
17-Feb-2026	12:38:10	1,463	2231.00	XLON	731791
17-Feb-2026	12:36:54	1,500	2231.00	XLON	731180
17-Feb-2026	12:36:25	1,346	2231.00	XLON	730911
17-Feb-2026	12:35:57	1,395	2232.00	XLON	730675
17-Feb-2026	12:35:57	1,413	2232.00	XLON	730673
17-Feb-2026	12:35:57	1,747	2232.00	XLON	730671
17-Feb-2026	12:34:00	1,349	2232.00	XLON	728883
17-Feb-2026	12:33:09	481	2233.00	XLON	728430
17-Feb-2026	12:33:09	150	2233.00	XLON	728428
17-Feb-2026	12:33:09	843	2233.00	XLON	728426
17-Feb-2026	12:33:09	2,592	2233.00	XLON	728424
17-Feb-2026	12:31:24	1,405	2233.00	XLON	726855
17-Feb-2026	12:29:56	1,387	2230.00	XLON	724171
17-Feb-2026	12:29:45	843	2231.00	XLON	724115
17-Feb-2026	12:29:45	1,320	2231.00	XLON	724113
17-Feb-2026	12:29:12	1,966	2232.00	XLON	723725
17-Feb-2026	12:28:48	179	2231.00	XLON	723544
17-Feb-2026	12:27:54	1,504	2231.00	XLON	723110
17-Feb-2026	12:26:28	843	2232.00	XLON	722183
17-Feb-2026	12:26:05	1,582	2231.00	XLON	722003
17-Feb-2026	12:26:00	1,887	2232.00	XLON	721959
17-Feb-2026	12:25:00	3,099	2232.00	XLON	721036
17-Feb-2026	12:22:09	1,498	2231.00	XLON	718876
17-Feb-2026	12:21:32	490	2232.00	XLON	718566
17-Feb-2026	12:21:32	960	2232.00	XLON	718564
17-Feb-2026	12:21:31	2,052	2232.00	XLON	718559
17-Feb-2026	12:21:31	194	2232.00	XLON	718557
17-Feb-2026	12:21:31	2,422	2232.00	XLON	718555
17-Feb-2026	12:19:05	1,572	2231.00	XLON	716642
17-Feb-2026	12:17:11	1,487	2229.00	XLON	715568
17-Feb-2026	12:17:11	1,301	2230.00	XLON	715566
17-Feb-2026	12:16:05	277	2229.00	XLON	714975
17-Feb-2026	12:16:05	843	2229.00	XLON	714973
17-Feb-2026	12:15:51	1,285	2228.00	XLON	714743
17-Feb-2026	12:15:16	1,357	2229.00	XLON	714395
17-Feb-2026	12:14:14	1,358	2227.00	XLON	713383
17-Feb-2026	12:14:05	1,559	2228.00	XLON	713250
17-Feb-2026	12:13:41	843	2229.00	XLON	713021
17-Feb-2026	12:13:41	376	2229.00	XLON	713019
17-Feb-2026	12:13:23	1,369	2228.00	XLON	712824
17-Feb-2026	12:13:23	1,597	2228.00	XLON	712822
17-Feb-2026	12:13:23	1,647	2228.00	XLON	712820
17-Feb-2026	12:09:49	1,301	2225.00	XLON	710011
17-Feb-2026	12:09:49	210	2225.00	XLON	710009
17-Feb-2026	12:09:49	1,315	2226.00	XLON	710007
17-Feb-2026	12:09:47	1,315	2227.00	XLON	710000
17-Feb-2026	12:09:47	1,394	2227.00	XLON	709998
17-Feb-2026	12:07:05	1,573	2229.00	XLON	708405
17-Feb-2026	12:07:02	1,565	2230.00	XLON	708343
17-Feb-2026	12:07:02	1,371	2231.00	XLON	708341
17-Feb-2026	12:06:02	1,574	2231.00	XLON	707688
17-Feb-2026	12:05:02	674	2231.00	XLON	707025
17-Feb-2026	12:05:02	258	2231.00	XLON	707027
17-Feb-2026	12:05:02	1,520	2231.00	XLON	707023
17-Feb-2026	12:04:02	1,373	2231.00	XLON	705421
17-Feb-2026	12:04:02	1,341	2231.00	XLON	705419
17-Feb-2026	12:02:42	1,269	2230.00	XLON	704725
17-Feb-2026	12:02:18	100	2231.00	XLON	704434
17-Feb-2026	12:02:18	674	2231.00	XLON	704432
17-Feb-2026	12:02:18	100	2231.00	XLON	704430
17-Feb-2026	12:02:18	8	2231.00	XLON	704428
17-Feb-2026	12:02:18	378	2231.00	XLON	704426
17-Feb-2026	12:02:02	1,843	2231.00	XLON	704238
17-Feb-2026	12:02:02	674	2232.00	XLON	704213
17-Feb-2026	12:02:02	1,531	2232.00	XLON	704211
17-Feb-2026	11:59:59	674	2233.00	XLON	701927
17-Feb-2026	11:59:59	305	2233.00	XLON	701931
17-Feb-2026	11:59:59	500	2233.00	XLON	701929
17-Feb-2026	11:59:59	1,569	2233.00	XLON	701925
17-Feb-2026	11:59:43	449	2234.00	XLON	701809
17-Feb-2026	11:59:43	1,385	2234.00	XLON	701807
17-Feb-2026	11:59:40	406	2234.00	XLON	701772
17-Feb-2026	11:58:40	674	2234.00	XLON	700907
17-Feb-2026	11:58:40	1,387	2234.00	XLON	700905
17-Feb-2026	11:58:40	1,042	2234.00	XLON	700903
17-Feb-2026	11:57:11	1,349	2233.00	XLON	699798
17-Feb-2026	11:56:15	1,314	2234.00	XLON	698714
17-Feb-2026	11:55:45	276	2235.00	XLON	698443
17-Feb-2026	11:55:45	899	2235.00	XLON	698441
17-Feb-2026	11:55:41	1,353	2235.00	XLON	698379
17-Feb-2026	11:54:47	1,499	2232.00	XLON	697152
17-Feb-2026	11:54:39	550	2233.00	XLON	697064
17-Feb-2026	11:53:59	1,365	2232.00	XLON	696513
17-Feb-2026	11:52:52	276	2233.00	XLON	695942
17-Feb-2026	11:52:52	899	2233.00	XLON	695940
17-Feb-2026	11:52:52	234	2233.00	XLON	695936
17-Feb-2026	11:52:52	899	2233.00	XLON	695934
17-Feb-2026	11:52:24	336	2233.00	XLON	695615
17-Feb-2026	11:52:24	276	2233.00	XLON	695613
17-Feb-2026	11:52:24	899	2233.00	XLON	695611
17-Feb-2026	11:52:24	1,446	2233.00	XLON	695609
17-Feb-2026	11:50:29	1,276	2232.00	XLON	694449
17-Feb-2026	11:49:42	224	2232.00	XLON	693298
17-Feb-2026	11:49:42	899	2232.00	XLON	693296
17-Feb-2026	11:49:31	276	2231.00	XLON	693177
17-Feb-2026	11:49:31	899	2231.00	XLON	693175
17-Feb-2026	11:49:31	1,394	2231.00	XLON	693173
17-Feb-2026	11:48:05	276	2232.00	XLON	692196
17-Feb-2026	11:48:05	899	2232.00	XLON	692194
17-Feb-2026	11:48:05	1,344	2232.00	XLON	692190
17-Feb-2026	11:47:05	149	2232.00	XLON	691745
17-Feb-2026	11:47:05	899	2232.00	XLON	691743
17-Feb-2026	11:46:26	1,524	2232.00	XLON	691314
17-Feb-2026	11:45:49	1,383	2228.00	XLON	690762
17-Feb-2026	11:45:05	216	2228.00	XLON	690144
17-Feb-2026	11:45:05	899	2228.00	XLON	690142
17-Feb-2026	11:45:05	278	2228.00	XLON	690140
17-Feb-2026	11:45:05	487	2228.00	XLON	690138
17-Feb-2026	11:43:59	300	2228.00	XLON	688893
17-Feb-2026	11:43:59	899	2228.00	XLON	688891
17-Feb-2026	11:43:59	188	2228.00	XLON	688889
17-Feb-2026	11:43:59	899	2228.00	XLON	688887
17-Feb-2026	11:43:59	1,277	2228.00	XLON	688884
17-Feb-2026	11:43:59	168	2228.00	XLON	688882
17-Feb-2026	11:43:18	1,332	2227.00	XLON	688466
17-Feb-2026	11:40:40	46	2223.00	XLON	687070
17-Feb-2026	11:40:40	486	2223.00	XLON	687068
17-Feb-2026	11:40:40	899	2223.00	XLON	687066
17-Feb-2026	11:40:40	1,283	2223.00	XLON	687064
17-Feb-2026	11:40:40	899	2224.00	XLON	687061
17-Feb-2026	11:39:48	241	2222.00	XLON	685939
17-Feb-2026	11:39:48	100	2222.00	XLON	685937
17-Feb-2026	11:39:48	265	2222.00	XLON	685935
17-Feb-2026	11:39:48	899	2222.00	XLON	685933
17-Feb-2026	11:38:59	176	2222.00	XLON	685450
17-Feb-2026	11:38:59	899	2222.00	XLON	685448
17-Feb-2026	11:38:59	325	2222.00	XLON	685446
17-Feb-2026	11:38:58	899	2222.00	XLON	685444
17-Feb-2026	11:38:58	1,929	2222.00	XLON	685442
17-Feb-2026	11:36:58	200	2222.00	XLON	684104
17-Feb-2026	11:36:58	48	2222.00	XLON	684102
17-Feb-2026	11:36:58	1,200	2222.00	XLON	684100
17-Feb-2026	11:36:58	480	2222.00	XLON	684098
17-Feb-2026	11:36:50	1,570	2222.00	XLON	683970
17-Feb-2026	11:36:14	2,586	2222.00	XLON	683554
17-Feb-2026	11:36:14	344	2222.00	XLON	683552
17-Feb-2026	11:36:14	145	2222.00	XLON	683550
17-Feb-2026	11:36:14	111	2222.00	XLON	683548
17-Feb-2026	11:34:25	214	2220.00	XLON	681322
17-Feb-2026	11:34:25	1,424	2220.00	XLON	681320
17-Feb-2026	11:33:39	300	2221.00	XLON	680789
17-Feb-2026	11:33:39	899	2221.00	XLON	680787
17-Feb-2026	11:33:39	5,012	2221.00	XLON	680785
17-Feb-2026	11:31:40	1,422	2218.00	XLON	679647
17-Feb-2026	11:31:40	1,983	2218.00	XLON	679645
17-Feb-2026	11:29:42	899	2220.00	XLON	677543
17-Feb-2026	11:28:57	1,555	2221.00	XLON	677056
17-Feb-2026	11:28:50	292	2222.00	XLON	676985
17-Feb-2026	11:28:50	899	2222.00	XLON	676983
17-Feb-2026	11:28:28	278	2222.00	XLON	676808
17-Feb-2026	11:28:28	899	2222.00	XLON	676806
17-Feb-2026	11:27:26	1,510	2222.00	XLON	676170
17-Feb-2026	11:27:23	1,394	2223.00	XLON	676115
17-Feb-2026	11:26:36	246	2223.00	XLON	675698
17-Feb-2026	11:26:36	899	2223.00	XLON	675696
17-Feb-2026	11:26:36	511	2223.00	XLON	675694
17-Feb-2026	11:26:36	1,505	2223.00	XLON	675692
17-Feb-2026	11:25:27	899	2219.00	XLON	674736
17-Feb-2026	11:24:53	899	2218.00	XLON	673865
17-Feb-2026	11:24:53	266	2218.00	XLON	673869
17-Feb-2026	11:24:53	491	2218.00	XLON	673867
17-Feb-2026	11:23:53	472	2218.00	XLON	673337
17-Feb-2026	11:23:53	200	2218.00	XLON	673335
17-Feb-2026	11:23:53	201	2218.00	XLON	673333
17-Feb-2026	11:23:53	297	2218.00	XLON	673331
17-Feb-2026	11:23:53	899	2218.00	XLON	673329
17-Feb-2026	11:23:53	266	2218.00	XLON	673339
17-Feb-2026	11:22:22	1,028	2219.00	XLON	672361
17-Feb-2026	11:22:22	413	2219.00	XLON	672359
17-Feb-2026	11:22:10	1,416	2220.00	XLON	672167
17-Feb-2026	11:21:23	1,393	2221.00	XLON	671690
17-Feb-2026	11:20:40	899	2223.00	XLON	671107
17-Feb-2026	11:20:40	499	2223.00	XLON	671105
17-Feb-2026	11:20:40	208	2223.00	XLON	671103
17-Feb-2026	11:20:40	1,888	2223.00	XLON	671099
17-Feb-2026	11:20:40	1,497	2223.00	XLON	671101
17-Feb-2026	11:20:11	857	2219.00	XLON	670702
17-Feb-2026	11:20:11	1,505	2219.00	XLON	670700
17-Feb-2026	11:18:51	1,934	2219.00	XLON	669206
17-Feb-2026	11:16:45	1,519	2220.00	XLON	667393
17-Feb-2026	11:16:45	1,859	2221.00	XLON	667391
17-Feb-2026	11:16:45	1,464	2221.00	XLON	667389
17-Feb-2026	11:16:27	1,267	2221.00	XLON	667114
17-Feb-2026	11:14:35	1,613	2220.00	XLON	665350
17-Feb-2026	11:14:32	1,913	2221.00	XLON	665338
17-Feb-2026	11:14:05	1	2222.00	XLON	665000
17-Feb-2026	11:14:05	166	2222.00	XLON	664996
17-Feb-2026	11:14:05	194	2222.00	XLON	664994
17-Feb-2026	11:14:05	719	2222.00	XLON	664992
17-Feb-2026	11:14:05	1,453	2222.00	XLON	664990
17-Feb-2026	11:12:13	150	2222.00	XLON	663826
17-Feb-2026	11:12:13	719	2222.00	XLON	663822
17-Feb-2026	11:12:13	27	2222.00	XLON	663824
17-Feb-2026	11:12:13	1,048	2222.00	XLON	663820
17-Feb-2026	11:12:13	258	2222.00	XLON	663818
17-Feb-2026	11:11:39	201	2222.00	XLON	663496
17-Feb-2026	11:10:32	1,259	2223.00	XLON	662786
17-Feb-2026	11:10:32	208	2223.00	XLON	662784
17-Feb-2026	11:10:28	719	2224.00	XLON	662726
17-Feb-2026	11:10:27	1,313	2224.00	XLON	662723
17-Feb-2026	11:09:36	1,384	2220.00	XLON	661873
17-Feb-2026	11:08:08	245	2223.00	XLON	660856
17-Feb-2026	11:08:08	421	2223.00	XLON	660854
17-Feb-2026	11:08:08	719	2223.00	XLON	660852
17-Feb-2026	11:08:08	280	2224.00	XLON	660846
17-Feb-2026	11:08:08	448	2224.00	XLON	660844
17-Feb-2026	11:08:08	1,201	2224.00	XLON	660850
17-Feb-2026	11:08:08	20	2224.00	XLON	660848
17-Feb-2026	11:08:02	1,643	2224.00	XLON	660759
17-Feb-2026	11:07:02	1,359	2224.00	XLON	660113
17-Feb-2026	11:06:08	969	2225.00	XLON	659629
17-Feb-2026	11:05:59	302	2225.00	XLON	659536
17-Feb-2026	11:05:59	46	2225.00	XLON	659534
17-Feb-2026	11:05:19	1,290	2225.00	XLON	658980
17-Feb-2026	11:04:31	1,533	2224.00	XLON	657863
17-Feb-2026	11:04:31	1,398	2225.00	XLON	657861
17-Feb-2026	11:03:29	1,596	2225.00	XLON	657316
17-Feb-2026	11:03:29	36	2225.00	XLON	657314
17-Feb-2026	11:03:29	1,285	2226.00	XLON	657312
17-Feb-2026	11:03:29	1,990	2226.00	XLON	657310
17-Feb-2026	11:02:04	1,396	2226.00	XLON	656473
17-Feb-2026	11:02:04	999	2226.00	XLON	656471
17-Feb-2026	11:01:37	275	2226.00	XLON	655999
17-Feb-2026	11:01:37	1,167	2227.00	XLON	655997
17-Feb-2026	11:01:37	433	2227.00	XLON	655995
17-Feb-2026	11:00:41	1,375	2228.00	XLON	655412
17-Feb-2026	10:59:07	1,567	2229.00	XLON	653637
17-Feb-2026	10:58:22	240	2230.00	XLON	653191
17-Feb-2026	10:58:22	450	2230.00	XLON	653189
17-Feb-2026	10:58:22	719	2230.00	XLON	653187
17-Feb-2026	10:58:22	1,435	2230.00	XLON	653185
17-Feb-2026	10:58:22	120	2230.00	XLON	653183
17-Feb-2026	10:58:22	5,401	2231.00	XLON	653181
17-Feb-2026	10:56:30	1,361	2225.00	XLON	651749
17-Feb-2026	10:54:52	1,278	2226.00	XLON	649621
17-Feb-2026	10:54:40	1,289	2227.00	XLON	649559
17-Feb-2026	10:53:31	1,403	2226.00	XLON	648700
17-Feb-2026	10:52:54	1,324	2229.00	XLON	648223
17-Feb-2026	10:52:40	300	2229.00	XLON	648048
17-Feb-2026	10:52:40	289	2229.00	XLON	648046
17-Feb-2026	10:52:40	300	2229.00	XLON	648020
17-Feb-2026	10:52:40	719	2229.00	XLON	648018
17-Feb-2026	10:52:40	2,544	2229.00	XLON	648016
17-Feb-2026	10:51:30	1,394	2228.00	XLON	647307
17-Feb-2026	10:50:06	1,362	2230.00	XLON	646161
17-Feb-2026	10:49:48	281	2231.00	XLON	645453
17-Feb-2026	10:49:48	719	2231.00	XLON	645451
17-Feb-2026	10:49:05	1,309	2232.00	XLON	644933
17-Feb-2026	10:48:18	150	2234.00	XLON	644532
17-Feb-2026	10:48:18	719	2234.00	XLON	644528
17-Feb-2026	10:48:18	699	2234.00	XLON	644530
17-Feb-2026	10:48:08	310	2234.00	XLON	644390
17-Feb-2026	10:48:08	45	2234.00	XLON	644388
17-Feb-2026	10:48:08	442	2234.00	XLON	644386
17-Feb-2026	10:48:08	200	2234.00	XLON	644384
17-Feb-2026	10:48:08	719	2234.00	XLON	644382
17-Feb-2026	10:47:58	1,478	2234.00	XLON	644287
17-Feb-2026	10:46:28	1,377	2234.00	XLON	643357
17-Feb-2026	10:46:14	429	2233.00	XLON	643264
17-Feb-2026	10:46:14	250	2233.00	XLON	643262
17-Feb-2026	10:46:14	719	2233.00	XLON	643260
17-Feb-2026	10:46:14	1,387	2233.00	XLON	643258
17-Feb-2026	10:45:14	100	2233.00	XLON	642401
17-Feb-2026	10:45:14	241	2233.00	XLON	642399
17-Feb-2026	10:45:14	719	2233.00	XLON	642397
17-Feb-2026	10:45:14	2,370	2233.00	XLON	642395
17-Feb-2026	10:44:55	9	2231.00	XLON	641630
17-Feb-2026	10:44:19	398	2229.00	XLON	641231
17-Feb-2026	10:44:19	480	2229.00	XLON	641229
17-Feb-2026	10:44:19	1,006	2229.00	XLON	641227
17-Feb-2026	10:44:05	11	2229.00	XLON	641057
17-Feb-2026	10:42:48	1,189	2228.00	XLON	640052
17-Feb-2026	10:42:48	150	2228.00	XLON	640050
17-Feb-2026	10:42:30	1,468	2228.00	XLON	639751
17-Feb-2026	10:42:30	81	2228.00	XLON	639749
17-Feb-2026	10:42:30	1,052	2228.00	XLON	639747
17-Feb-2026	10:42:30	370	2228.00	XLON	639745
17-Feb-2026	10:42:30	1,507	2228.00	XLON	639741
17-Feb-2026	10:41:16	719	2227.00	XLON	638825
17-Feb-2026	10:40:03	1,414	2226.00	XLON	638098
17-Feb-2026	10:39:03	1,295	2231.00	XLON	636884
17-Feb-2026	10:38:09	1,439	2236.00	XLON	636358
17-Feb-2026	10:38:09	1,522	2237.00	XLON	636354
17-Feb-2026	10:37:08	495	2238.00	XLON	635735
17-Feb-2026	10:37:08	719	2238.00	XLON	635733
17-Feb-2026	10:37:08	23	2238.00	XLON	635731
17-Feb-2026	10:37:08	389	2238.00	XLON	635729
17-Feb-2026	10:37:08	220	2238.00	XLON	635727
17-Feb-2026	10:37:08	719	2238.00	XLON	635725
17-Feb-2026	10:36:48	1,506	2234.00	XLON	635482
17-Feb-2026	10:35:05	1,365	2232.00	XLON	634265
17-Feb-2026	10:35:01	1,292	2233.00	XLON	634150
17-Feb-2026	10:34:21	1,564	2231.00	XLON	632993
17-Feb-2026	10:34:20	1,397	2232.00	XLON	632986
17-Feb-2026	10:32:52	349	2233.00	XLON	631900
17-Feb-2026	10:32:52	241	2233.00	XLON	631888
17-Feb-2026	10:32:52	363	2233.00	XLON	631892
17-Feb-2026	10:32:52	38	2233.00	XLON	631890
17-Feb-2026	10:32:52	180	2233.00	XLON	631896
17-Feb-2026	10:32:52	187	2233.00	XLON	631894
17-Feb-2026	10:32:52	55	2233.00	XLON	631898
17-Feb-2026	10:32:51	1,297	2234.00	XLON	631881
17-Feb-2026	10:32:51	1,527	2234.00	XLON	631879
17-Feb-2026	10:31:35	1,130	2231.00	XLON	630905
17-Feb-2026	10:31:35	368	2231.00	XLON	630903
17-Feb-2026	10:30:45	1,294	2231.00	XLON	630337
17-Feb-2026	10:30:34	384	2232.00	XLON	630196
17-Feb-2026	10:30:34	100	2232.00	XLON	630194
17-Feb-2026	10:30:34	1,791	2232.00	XLON	630192
17-Feb-2026	10:29:30	719	2231.00	XLON	628954
17-Feb-2026	10:29:30	2,229	2231.00	XLON	628952
17-Feb-2026	10:27:01	204	2229.00	XLON	627117
17-Feb-2026	10:27:01	200	2229.00	XLON	627113
17-Feb-2026	10:27:01	719	2229.00	XLON	627109
17-Feb-2026	10:27:01	400	2229.00	XLON	627111
17-Feb-2026	10:26:37	1,324	2231.00	XLON	626761
17-Feb-2026	10:26:08	226	2230.00	XLON	626424
17-Feb-2026	10:26:08	100	2230.00	XLON	626422
17-Feb-2026	10:26:08	719	2230.00	XLON	626420
17-Feb-2026	10:26:08	314	2230.00	XLON	626418
17-Feb-2026	10:26:08	719	2230.00	XLON	626416
17-Feb-2026	10:26:08	306	2230.00	XLON	626414
17-Feb-2026	10:26:08	86	2230.00	XLON	626406
17-Feb-2026	10:26:08	180	2230.00	XLON	626402
17-Feb-2026	10:26:08	23	2230.00	XLON	626404
17-Feb-2026	10:26:08	131	2230.00	XLON	626408
17-Feb-2026	10:26:08	190	2230.00	XLON	626410
17-Feb-2026	10:26:08	719	2230.00	XLON	626412
17-Feb-2026	10:25:28	1,542	2229.00	XLON	625952
17-Feb-2026	10:23:43	208	2233.00	XLON	624349
17-Feb-2026	10:23:43	212	2233.00	XLON	624347
17-Feb-2026	10:23:43	897	2233.00	XLON	624345
17-Feb-2026	10:23:43	1,271	2234.00	XLON	624342
17-Feb-2026	10:22:58	362	2235.00	XLON	623703
17-Feb-2026	10:22:58	719	2235.00	XLON	623701
17-Feb-2026	10:22:58	213	2235.00	XLON	623699
17-Feb-2026	10:22:58	213	2235.00	XLON	623697
17-Feb-2026	10:22:58	719	2235.00	XLON	623695
17-Feb-2026	10:22:58	1,973	2235.00	XLON	623693
17-Feb-2026	10:21:46	1,290	2234.00	XLON	622486
17-Feb-2026	10:21:46	171	2234.00	XLON	622484
17-Feb-2026	10:21:26	195	2235.00	XLON	622287
17-Feb-2026	10:21:26	1,352	2235.00	XLON	622289
17-Feb-2026	10:19:43	1,346	2232.00	XLON	620409
17-Feb-2026	10:19:35	1,566	2233.00	XLON	620316
17-Feb-2026	10:19:35	1,451	2234.00	XLON	620314
17-Feb-2026	10:19:05	1,166	2235.00	XLON	619989
17-Feb-2026	10:19:05	112	2235.00	XLON	619987
17-Feb-2026	10:19:05	2,226	2235.00	XLON	619985
17-Feb-2026	10:19:05	428	2235.00	XLON	619983
17-Feb-2026	10:18:02	1,326	2233.00	XLON	619297
17-Feb-2026	10:18:02	1,326	2234.00	XLON	619295
17-Feb-2026	10:18:02	1,312	2234.00	XLON	619293
17-Feb-2026	10:17:10	1,548	2235.00	XLON	618789
17-Feb-2026	10:17:10	222	2235.00	XLON	618787
17-Feb-2026	10:16:58	719	2236.00	XLON	618668
17-Feb-2026	10:16:58	1,538	2236.00	XLON	618666
17-Feb-2026	10:16:48	3,495	2236.00	XLON	618578
17-Feb-2026	10:16:48	3,496	2236.00	XLON	618576
17-Feb-2026	10:14:56	719	2231.00	XLON	616778
17-Feb-2026	10:13:50	1,410	2232.00	XLON	615869
17-Feb-2026	10:13:50	1,573	2233.00	XLON	615867
17-Feb-2026	10:13:05	719	2232.00	XLON	615382
17-Feb-2026	10:12:34	1,366	2227.00	XLON	614897
17-Feb-2026	10:11:48	894	2228.00	XLON	614379
17-Feb-2026	10:11:48	458	2228.00	XLON	614377
17-Feb-2026	10:11:03	275	2230.00	XLON	613694
17-Feb-2026	10:11:03	719	2230.00	XLON	613692
17-Feb-2026	10:10:32	1,580	2237.00	XLON	613203
17-Feb-2026	10:10:08	1,339	2238.00	XLON	612821
17-Feb-2026	10:10:08	360	2240.00	XLON	612819
17-Feb-2026	10:10:08	223	2239.00	XLON	612817
17-Feb-2026	10:10:08	719	2239.00	XLON	612815
17-Feb-2026	10:10:08	1,302	2239.00	XLON	612813
17-Feb-2026	10:10:08	1,563	2241.00	XLON	612811
17-Feb-2026	10:08:19	719	2242.00	XLON	610795
17-Feb-2026	10:08:19	1,049	2242.00	XLON	610792
17-Feb-2026	10:08:19	417	2242.00	XLON	610790
17-Feb-2026	10:08:18	1,572	2243.00	XLON	610774
17-Feb-2026	10:07:09	1,773	2242.00	XLON	609844
17-Feb-2026	10:05:59	1,308	2243.00	XLON	608874
17-Feb-2026	10:05:56	719	2244.00	XLON	608828
17-Feb-2026	10:05:23	1,490	2246.00	XLON	608440
17-Feb-2026	10:05:09	1,278	2247.00	XLON	608242
17-Feb-2026	10:04:44	1,636	2248.00	XLON	607284
17-Feb-2026	10:03:47	1,446	2249.00	XLON	606702
17-Feb-2026	10:03:02	1,392	2252.00	XLON	606069
17-Feb-2026	10:02:57	1,546	2253.00	XLON	605988
17-Feb-2026	10:02:53	1,330	2254.00	XLON	605945
17-Feb-2026	10:02:40	1,391	2255.00	XLON	605823
17-Feb-2026	10:02:13	1,407	2255.00	XLON	605404
17-Feb-2026	10:01:38	1,507	2256.00	XLON	605079
17-Feb-2026	10:00:44	1,559	2255.00	XLON	604345
17-Feb-2026	10:00:28	1,367	2256.00	XLON	604104
17-Feb-2026	10:00:13	1,562	2256.00	XLON	603978
17-Feb-2026	09:59:44	545	2250.00	XLON	603142
17-Feb-2026	09:58:30	1,270	2249.00	XLON	602327
17-Feb-2026	09:57:30	1,268	2250.00	XLON	601739
17-Feb-2026	09:57:30	100	2251.00	XLON	601737
17-Feb-2026	09:57:30	575	2251.00	XLON	601735
17-Feb-2026	09:57:30	1,428	2251.00	XLON	601733
17-Feb-2026	09:57:30	40	2252.00	XLON	601729
17-Feb-2026	09:57:30	490	2252.00	XLON	601725
17-Feb-2026	09:57:30	40	2252.00	XLON	601727
17-Feb-2026	09:57:30	406	2252.00	XLON	601731
17-Feb-2026	09:56:43	1,550	2251.00	XLON	601306
17-Feb-2026	09:55:08	375	2249.00	XLON	600319
17-Feb-2026	09:55:08	100	2249.00	XLON	600317
17-Feb-2026	09:55:08	200	2249.00	XLON	600315
17-Feb-2026	09:55:08	100	2249.00	XLON	600313
17-Feb-2026	09:55:08	575	2249.00	XLON	600311
17-Feb-2026	09:55:08	1,262	2248.00	XLON	600309
17-Feb-2026	09:55:08	299	2248.00	XLON	600307
17-Feb-2026	09:54:57	1,444	2249.00	XLON	599571
17-Feb-2026	09:54:17	375	2247.00	XLON	599058
17-Feb-2026	09:54:17	220	2247.00	XLON	599056
17-Feb-2026	09:54:17	575	2247.00	XLON	599054
17-Feb-2026	09:52:57	1,474	2247.00	XLON	598170
17-Feb-2026	09:52:39	1,607	2248.00	XLON	598023
17-Feb-2026	09:51:47	1,311	2251.00	XLON	597352
17-Feb-2026	09:51:33	1,481	2252.00	XLON	597217
17-Feb-2026	09:51:28	147	2253.00	XLON	597180
17-Feb-2026	09:51:18	1,059	2252.00	XLON	597080
17-Feb-2026	09:51:18	112	2252.00	XLON	597078
17-Feb-2026	09:51:18	238	2252.00	XLON	597076
17-Feb-2026	09:51:18	2,199	2254.00	XLON	597074
17-Feb-2026	09:50:18	1,295	2253.00	XLON	596443
17-Feb-2026	09:50:08	200	2253.00	XLON	596327
17-Feb-2026	09:50:08	575	2253.00	XLON	596325
17-Feb-2026	09:48:50	1,482	2252.00	XLON	594905
17-Feb-2026	09:48:39	874	2253.00	XLON	594817
17-Feb-2026	09:48:39	484	2253.00	XLON	594815
17-Feb-2026	09:47:27	575	2253.00	XLON	594013
17-Feb-2026	09:47:27	303	2253.00	XLON	594015
17-Feb-2026	09:47:27	376	2253.00	XLON	594017
17-Feb-2026	09:47:27	208	2253.00	XLON	594019
17-Feb-2026	09:47:02	1,424	2255.00	XLON	593797
17-Feb-2026	09:47:01	1,325	2256.00	XLON	593787
17-Feb-2026	09:47:01	62	2257.00	XLON	593785
17-Feb-2026	09:47:01	150	2257.00	XLON	593783
17-Feb-2026	09:47:01	150	2257.00	XLON	593781
17-Feb-2026	09:47:01	575	2257.00	XLON	593779
17-Feb-2026	09:45:32	1,448	2257.00	XLON	592929
17-Feb-2026	09:45:21	1,557	2258.00	XLON	592741
17-Feb-2026	09:44:38	1,625	2259.00	XLON	591840
17-Feb-2026	09:44:38	922	2260.00	XLON	591838
17-Feb-2026	09:44:38	575	2260.00	XLON	591836
17-Feb-2026	09:43:01	1,496	2256.00	XLON	590794
17-Feb-2026	09:42:51	1,433	2258.00	XLON	590688
17-Feb-2026	09:42:48	575	2259.00	XLON	590657
17-Feb-2026	09:42:48	1,498	2260.00	XLON	590655
17-Feb-2026	09:42:07	1,504	2261.00	XLON	590181
17-Feb-2026	09:41:27	1,446	2261.00	XLON	589734
17-Feb-2026	09:41:26	1,435	2261.00	XLON	589727
17-Feb-2026	09:39:42	1,350	2262.00	XLON	588291
17-Feb-2026	09:39:31	1,459	2261.00	XLON	588140
17-Feb-2026	09:39:30	1,845	2262.00	XLON	588126
17-Feb-2026	09:39:15	575	2263.00	XLON	587592
17-Feb-2026	09:38:45	1,441	2263.00	XLON	587306
17-Feb-2026	09:37:26	1,451	2259.00	XLON	586563
17-Feb-2026	09:36:52	1,555	2263.00	XLON	586153
17-Feb-2026	09:36:52	1,382	2268.00	XLON	586146
17-Feb-2026	09:35:38	1,552	2266.00	XLON	585436
17-Feb-2026	09:35:14	575	2266.00	XLON	585212
17-Feb-2026	09:35:14	575	2266.00	XLON	585206
17-Feb-2026	09:35:14	560	2267.00	XLON	585210
17-Feb-2026	09:35:14	200	2266.00	XLON	585208
17-Feb-2026	09:35:14	1,500	2266.00	XLON	585204
17-Feb-2026	09:34:31	1,359	2267.00	XLON	584062
17-Feb-2026	09:34:31	335	2267.00	XLON	584060
17-Feb-2026	09:33:36	1,424	2264.00	XLON	583434
17-Feb-2026	09:33:33	16	2266.00	XLON	583401
17-Feb-2026	09:33:33	100	2266.00	XLON	583399
17-Feb-2026	09:33:33	575	2266.00	XLON	583397
17-Feb-2026	09:33:33	575	2265.00	XLON	583395
17-Feb-2026	09:32:36	234	2263.00	XLON	582637
17-Feb-2026	09:32:36	150	2262.00	XLON	582635
17-Feb-2026	09:32:36	370	2262.00	XLON	582633
17-Feb-2026	09:32:36	575	2262.00	XLON	582631
17-Feb-2026	09:32:36	1,789	2262.00	XLON	582629
17-Feb-2026	09:32:29	575	2263.00	XLON	582568
17-Feb-2026	09:32:04	1,383	2262.00	XLON	582349
17-Feb-2026	09:30:57	1,347	2258.00	XLON	581601
17-Feb-2026	09:30:04	189	2257.00	XLON	580653
17-Feb-2026	09:30:04	375	2257.00	XLON	580651
17-Feb-2026	09:30:04	218	2257.00	XLON	580649
17-Feb-2026	09:30:04	396	2257.00	XLON	580647
17-Feb-2026	09:30:04	575	2257.00	XLON	580645
17-Feb-2026	09:30:04	575	2256.00	XLON	580643
17-Feb-2026	09:30:04	1,501	2256.00	XLON	580641
17-Feb-2026	09:29:05	1,472	2256.00	XLON	579472
17-Feb-2026	09:29:05	1,551	2257.00	XLON	579469
17-Feb-2026	09:29:05	273	2258.00	XLON	579456
17-Feb-2026	09:29:05	575	2258.00	XLON	579454
17-Feb-2026	09:28:39	299	2252.00	XLON	579162
17-Feb-2026	09:28:39	2,087	2252.00	XLON	579160
17-Feb-2026	09:27:33	575	2250.00	XLON	578347
17-Feb-2026	09:27:13	100	2250.00	XLON	578116
17-Feb-2026	09:27:13	575	2250.00	XLON	578114
17-Feb-2026	09:26:01	1,523	2248.00	XLON	577274
17-Feb-2026	09:25:56	1,597	2249.00	XLON	577190
17-Feb-2026	09:25:27	1,358	2247.00	XLON	576880
17-Feb-2026	09:25:04	183	2248.00	XLON	576693
17-Feb-2026	09:25:04	575	2248.00	XLON	576691
17-Feb-2026	09:25:04	1,657	2249.00	XLON	576689
17-Feb-2026	09:24:01	359	2245.00	XLON	575304
17-Feb-2026	09:24:01	300	2245.00	XLON	575302
17-Feb-2026	09:24:01	100	2245.00	XLON	575300
17-Feb-2026	09:24:01	575	2245.00	XLON	575298
17-Feb-2026	09:24:01	1,494	2245.00	XLON	575295
17-Feb-2026	09:23:18	31	2244.00	XLON	574857
17-Feb-2026	09:23:08	302	2244.00	XLON	574764
17-Feb-2026	09:23:08	869	2244.00	XLON	574766
17-Feb-2026	09:23:08	302	2244.00	XLON	574762
17-Feb-2026	09:23:08	224	2244.00	XLON	574760
17-Feb-2026	09:23:02	575	2245.00	XLON	574650
17-Feb-2026	09:21:52	1,384	2247.00	XLON	573851
17-Feb-2026	09:21:42	274	2248.00	XLON	573736
17-Feb-2026	09:21:42	340	2248.00	XLON	573734
17-Feb-2026	09:21:42	575	2248.00	XLON	573732
17-Feb-2026	09:21:42	321	2248.00	XLON	573725
17-Feb-2026	09:21:42	162	2248.00	XLON	573723
17-Feb-2026	09:21:42	1,411	2248.00	XLON	573721
17-Feb-2026	09:20:09	1,427	2245.00	XLON	572856
17-Feb-2026	09:20:09	1,288	2246.00	XLON	572854
17-Feb-2026	09:19:43	1,490	2247.00	XLON	572072
17-Feb-2026	09:19:33	200	2248.00	XLON	571944
17-Feb-2026	09:19:33	575	2248.00	XLON	571942
17-Feb-2026	09:19:23	1,528	2249.00	XLON	571820
17-Feb-2026	09:18:06	1,547	2246.00	XLON	570979
17-Feb-2026	09:18:06	1,695	2247.00	XLON	570977
17-Feb-2026	09:18:06	200	2247.00	XLON	570975
17-Feb-2026	09:18:06	100	2247.00	XLON	570973
17-Feb-2026	09:18:06	575	2247.00	XLON	570971
17-Feb-2026	09:16:01	1,466	2247.00	XLON	569550
17-Feb-2026	09:16:01	296	2248.00	XLON	569548
17-Feb-2026	09:16:01	550	2248.00	XLON	569546
17-Feb-2026	09:16:01	575	2248.00	XLON	569544
17-Feb-2026	09:16:01	1,676	2248.00	XLON	569541
17-Feb-2026	09:15:26	575	2248.00	XLON	569099
17-Feb-2026	09:14:52	1,336	2241.00	XLON	568252
17-Feb-2026	09:14:52	1,849	2241.00	XLON	568250
17-Feb-2026	09:13:00	440	2237.00	XLON	567101
17-Feb-2026	09:13:00	1,056	2237.00	XLON	567099
17-Feb-2026	09:12:20	391	2237.00	XLON	566741
17-Feb-2026	09:12:20	1,141	2237.00	XLON	566739
17-Feb-2026	09:11:50	1,481	2238.00	XLON	566384
17-Feb-2026	09:11:31	487	2239.00	XLON	566175
17-Feb-2026	09:11:30	1,173	2239.00	XLON	566170
17-Feb-2026	09:10:40	1,312	2242.00	XLON	565568
17-Feb-2026	09:10:14	1,326	2243.00	XLON	565210
17-Feb-2026	09:09:58	184	2244.00	XLON	564610
17-Feb-2026	09:09:58	1,254	2244.00	XLON	564608
17-Feb-2026	09:08:58	125	2244.00	XLON	563838
17-Feb-2026	09:08:58	575	2244.00	XLON	563836
17-Feb-2026	09:08:33	1,539	2247.00	XLON	563570
17-Feb-2026	09:08:33	1,527	2249.00	XLON	563567
17-Feb-2026	09:07:44	203	2250.00	XLON	562928
17-Feb-2026	09:07:44	1,246	2250.00	XLON	562925
17-Feb-2026	09:07:44	106	2250.00	XLON	562923
17-Feb-2026	09:06:45	104	2247.00	XLON	562091
17-Feb-2026	09:06:45	104	2247.00	XLON	562089
17-Feb-2026	09:06:45	575	2247.00	XLON	562087
17-Feb-2026	09:06:45	26	2246.00	XLON	562085
17-Feb-2026	09:06:45	61	2246.00	XLON	562082
17-Feb-2026	09:06:45	27	2246.00	XLON	562079
17-Feb-2026	09:06:45	1,451	2249.00	XLON	562076
17-Feb-2026	09:05:48	452	2250.00	XLON	561467
17-Feb-2026	09:05:48	838	2250.00	XLON	561465
17-Feb-2026	09:05:21	604	2250.00	XLON	561122
17-Feb-2026	09:05:21	604	2250.00	XLON	561120
17-Feb-2026	09:05:21	370	2250.00	XLON	561124
17-Feb-2026	09:04:55	1,510	2251.00	XLON	560201
17-Feb-2026	09:04:55	1,360	2253.00	XLON	560197
17-Feb-2026	09:04:43	581	2254.00	XLON	560028
17-Feb-2026	09:04:43	877	2254.00	XLON	560026
17-Feb-2026	09:04:22	1,469	2254.00	XLON	559749
17-Feb-2026	09:03:44	51	2247.00	XLON	559320
17-Feb-2026	09:03:44	270	2247.00	XLON	559317
17-Feb-2026	09:03:44	575	2247.00	XLON	559302
17-Feb-2026	09:03:37	494	2247.00	XLON	559240
17-Feb-2026	09:03:37	333	2247.00	XLON	559238
17-Feb-2026	09:03:37	575	2247.00	XLON	559236
17-Feb-2026	09:03:15	576	2241.00	XLON	558938
17-Feb-2026	09:03:08	1,529	2242.00	XLON	558878
17-Feb-2026	09:02:40	2,840	2241.00	XLON	558444
17-Feb-2026	09:01:40	575	2241.00	XLON	557586
17-Feb-2026	09:01:40	299	2241.00	XLON	557588
17-Feb-2026	09:01:40	750	2242.00	XLON	557584
17-Feb-2026	09:01:40	797	2242.00	XLON	557582
17-Feb-2026	09:01:08	1,518	2238.00	XLON	557176
17-Feb-2026	09:01:08	575	2240.00	XLON	557174
17-Feb-2026	09:01:08	176	2240.00	XLON	557171
17-Feb-2026	09:00:36	756	2238.00	XLON	556569
17-Feb-2026	09:00:36	907	2238.00	XLON	556567
17-Feb-2026	09:00:07	152	2238.00	XLON	556058
17-Feb-2026	09:00:07	575	2238.00	XLON	556056
17-Feb-2026	08:59:18	40	2234.00	XLON	555014
17-Feb-2026	08:59:18	164	2234.00	XLON	555012
17-Feb-2026	08:59:18	1,164	2234.00	XLON	555010
17-Feb-2026	08:58:18	575	2233.00	XLON	554274
17-Feb-2026	08:58:18	276	2233.00	XLON	554276
17-Feb-2026	08:58:18	396	2233.00	XLON	554278
17-Feb-2026	08:58:18	299	2233.00	XLON	554280
17-Feb-2026	08:58:18	22	2233.00	XLON	554282
17-Feb-2026	08:58:18	1,774	2232.00	XLON	554272
17-Feb-2026	08:58:18	251	2234.00	XLON	554270
17-Feb-2026	08:58:18	450	2234.00	XLON	554268
17-Feb-2026	08:58:09	575	2234.00	XLON	554200
17-Feb-2026	08:56:53	1,530	2223.00	XLON	553244
17-Feb-2026	08:56:19	1,388	2224.00	XLON	552849
17-Feb-2026	08:56:19	940	2224.00	XLON	552847
17-Feb-2026	08:56:17	55	2224.00	XLON	552825
17-Feb-2026	08:56:17	537	2224.00	XLON	552823
17-Feb-2026	08:55:50	150	2224.00	XLON	552376
17-Feb-2026	08:55:50	575	2224.00	XLON	552374
17-Feb-2026	08:54:49	1,560	2224.00	XLON	551381
17-Feb-2026	08:54:48	586	2225.00	XLON	551374
17-Feb-2026	08:54:48	3,192	2225.00	XLON	551372
17-Feb-2026	08:53:48	1,575	2225.00	XLON	550545
17-Feb-2026	08:53:39	213	2225.00	XLON	550442
17-Feb-2026	08:53:39	39	2225.00	XLON	550440
17-Feb-2026	08:53:38	575	2224.00	XLON	550432
17-Feb-2026	08:53:38	303	2224.00	XLON	550430
17-Feb-2026	08:52:17	575	2226.00	XLON	549518
17-Feb-2026	08:52:17	1,553	2227.00	XLON	549516
17-Feb-2026	08:50:55	1,459	2226.00	XLON	548574
17-Feb-2026	08:50:49	1,356	2227.00	XLON	548514
17-Feb-2026	08:49:51	156	2231.00	XLON	547592
17-Feb-2026	08:49:51	100	2231.00	XLON	547590
17-Feb-2026	08:49:51	575	2231.00	XLON	547588
17-Feb-2026	08:49:51	1,474	2230.00	XLON	547586
17-Feb-2026	08:49:50	575	2232.00	XLON	547580
17-Feb-2026	08:49:50	1,404	2232.00	XLON	547578
17-Feb-2026	08:49:50	112	2232.00	XLON	547576
17-Feb-2026	08:49:15	3,726	2232.00	XLON	547139
17-Feb-2026	08:48:09	1,379	2232.00	XLON	546407
17-Feb-2026	08:48:09	276	2232.00	XLON	546405
17-Feb-2026	08:48:09	575	2232.00	XLON	546403
17-Feb-2026	08:46:23	1,527	2230.00	XLON	545186
17-Feb-2026	08:46:22	689	2231.00	XLON	545171
17-Feb-2026	08:46:22	907	2231.00	XLON	545169
17-Feb-2026	08:46:12	575	2231.00	XLON	545097
17-Feb-2026	08:46:12	1,410	2231.00	XLON	545095
17-Feb-2026	08:44:31	1,273	2227.00	XLON	543623
17-Feb-2026	08:44:31	1,484	2228.00	XLON	543621
17-Feb-2026	08:44:30	1,334	2229.00	XLON	543617
17-Feb-2026	08:44:20	712	2229.00	XLON	543493
17-Feb-2026	08:44:20	555	2229.00	XLON	543495
17-Feb-2026	08:43:02	1,485	2228.00	XLON	542477
17-Feb-2026	08:42:09	1,446	2234.00	XLON	541872
17-Feb-2026	08:42:02	1,016	2235.00	XLON	541809
17-Feb-2026	08:42:02	424	2235.00	XLON	541807
17-Feb-2026	08:42:00	340	2237.00	XLON	541795
17-Feb-2026	08:42:00	150	2237.00	XLON	541793
17-Feb-2026	08:42:00	380	2237.00	XLON	541791
17-Feb-2026	08:42:00	100	2236.00	XLON	541789
17-Feb-2026	08:42:00	575	2236.00	XLON	541787
17-Feb-2026	08:41:49	1,370	2237.00	XLON	541644
17-Feb-2026	08:41:49	183	2237.00	XLON	541642
17-Feb-2026	08:41:49	371	2237.00	XLON	541640
17-Feb-2026	08:39:59	1,400	2235.00	XLON	539855
17-Feb-2026	08:39:59	157	2235.00	XLON	539853
17-Feb-2026	08:39:39	1,530	2237.00	XLON	539665
17-Feb-2026	08:39:03	1,495	2233.00	XLON	539197
17-Feb-2026	08:39:01	1,558	2234.00	XLON	539179
17-Feb-2026	08:39:01	10	2234.00	XLON	539177
17-Feb-2026	08:38:39	1,535	2233.00	XLON	538872
17-Feb-2026	08:38:39	1,640	2233.00	XLON	538870
17-Feb-2026	08:37:37	923	2234.00	XLON	538168
17-Feb-2026	08:36:40	1,559	2237.00	XLON	537320
17-Feb-2026	08:36:26	1,468	2240.00	XLON	537132
17-Feb-2026	08:36:26	1,534	2241.00	XLON	537124
17-Feb-2026	08:36:11	1,739	2242.00	XLON	536903
17-Feb-2026	08:35:11	525	2242.00	XLON	535934
17-Feb-2026	08:34:45	1,165	2244.00	XLON	535163
17-Feb-2026	08:34:45	185	2244.00	XLON	535161
17-Feb-2026	08:34:01	1,365	2247.00	XLON	534548
17-Feb-2026	08:34:01	13	2247.00	XLON	534546
17-Feb-2026	08:34:01	1,471	2249.00	XLON	534544
17-Feb-2026	08:34:01	1,683	2250.00	XLON	534542
17-Feb-2026	08:33:44	742	2250.00	XLON	534287
17-Feb-2026	08:33:44	616	2250.00	XLON	534285
17-Feb-2026	08:32:34	1,422	2245.00	XLON	532713
17-Feb-2026	08:32:28	396	2247.00	XLON	532603
17-Feb-2026	08:32:28	150	2247.00	XLON	532601
17-Feb-2026	08:32:28	575	2247.00	XLON	532599
17-Feb-2026	08:32:28	1,045	2247.00	XLON	532593
17-Feb-2026	08:32:20	814	2247.00	XLON	532436
17-Feb-2026	08:32:20	1,646	2249.00	XLON	532434
17-Feb-2026	08:30:35	247	2245.00	XLON	530925
17-Feb-2026	08:30:35	100	2245.00	XLON	530923
17-Feb-2026	08:30:35	1,200	2245.00	XLON	530921
17-Feb-2026	08:30:35	1,492	2244.00	XLON	530919
17-Feb-2026	08:30:33	738	2245.00	XLON	530821
17-Feb-2026	08:30:33	719	2245.00	XLON	530823
17-Feb-2026	08:30:15	1,614	2247.00	XLON	530576
17-Feb-2026	08:30:01	1,728	2249.00	XLON	530267
17-Feb-2026	08:29:37	1,425	2250.00	XLON	529657
17-Feb-2026	08:28:44	1,459	2250.00	XLON	528916
17-Feb-2026	08:28:39	1,332	2251.00	XLON	528874
17-Feb-2026	08:28:00	1,240	2247.00	XLON	528381
17-Feb-2026	08:28:00	293	2247.00	XLON	528379
17-Feb-2026	08:28:00	1,838	2247.00	XLON	528377
17-Feb-2026	08:28:00	138	2247.00	XLON	528375
17-Feb-2026	08:26:41	1,283	2243.00	XLON	527603
17-Feb-2026	08:26:00	319	2245.00	XLON	527139
17-Feb-2026	08:26:00	1,290	2245.00	XLON	527137
17-Feb-2026	08:25:59	1,403	2245.00	XLON	527124
17-Feb-2026	08:24:49	1,396	2241.00	XLON	525889
17-Feb-2026	08:24:27	1,143	2245.00	XLON	525560
17-Feb-2026	08:24:27	388	2245.00	XLON	525558
17-Feb-2026	08:24:05	1,505	2243.00	XLON	525189
17-Feb-2026	08:23:53	1,317	2243.00	XLON	525052
17-Feb-2026	08:23:12	1,338	2246.00	XLON	524599
17-Feb-2026	08:23:12	988	2247.00	XLON	524596
17-Feb-2026	08:23:12	546	2247.00	XLON	524594
17-Feb-2026	08:23:11	768	2248.00	XLON	524592
17-Feb-2026	08:23:08	694	2246.00	XLON	524560
17-Feb-2026	08:22:00	687	2250.00	XLON	523472
17-Feb-2026	08:22:00	583	2250.00	XLON	523470
17-Feb-2026	08:22:00	141	2250.00	XLON	523467
17-Feb-2026	08:22:00	1,556	2252.00	XLON	523465
17-Feb-2026	08:22:00	1,425	2254.00	XLON	523463
17-Feb-2026	08:21:07	1,288	2256.00	XLON	522790
17-Feb-2026	08:20:43	642	2255.00	XLON	522479
17-Feb-2026	08:20:43	582	2255.00	XLON	522483
17-Feb-2026	08:20:43	101	2255.00	XLON	522481
17-Feb-2026	08:20:36	1,516	2255.00	XLON	522431
17-Feb-2026	08:20:31	768	2257.00	XLON	522340
17-Feb-2026	08:20:04	1,333	2254.00	XLON	521899
17-Feb-2026	08:19:12	1,456	2258.00	XLON	521145
17-Feb-2026	08:19:11	1,513	2260.00	XLON	521143
17-Feb-2026	08:19:10	1,474	2261.00	XLON	521129
17-Feb-2026	08:19:08	1,457	2261.00	XLON	521103
17-Feb-2026	08:18:15	1,601	2254.00	XLON	520431
17-Feb-2026	08:18:05	1,827	2256.00	XLON	520330
17-Feb-2026	08:17:48	1,488	2257.00	XLON	520141
17-Feb-2026	08:17:20	685	2254.00	XLON	519773
17-Feb-2026	08:17:20	649	2254.00	XLON	519771
17-Feb-2026	08:17:14	1,424	2253.00	XLON	519699
17-Feb-2026	08:16:37	1,396	2245.00	XLON	519234
17-Feb-2026	08:16:00	1,584	2246.00	XLON	518761
17-Feb-2026	08:15:32	1,443	2247.00	XLON	518319
17-Feb-2026	08:14:52	1,445	2244.00	XLON	517509
17-Feb-2026	08:14:52	299	2246.00	XLON	517507
17-Feb-2026	08:14:52	100	2246.00	XLON	517505
17-Feb-2026	08:14:52	275	2246.00	XLON	517503
17-Feb-2026	08:14:52	768	2246.00	XLON	517501
17-Feb-2026	08:14:52	135	2245.00	XLON	517499
17-Feb-2026	08:14:52	768	2245.00	XLON	517497
17-Feb-2026	08:14:52	83	2246.00	XLON	517495
17-Feb-2026	08:14:52	278	2246.00	XLON	517493
17-Feb-2026	08:14:52	768	2246.00	XLON	517491
17-Feb-2026	08:14:52	278	2246.00	XLON	517489
17-Feb-2026	08:14:52	71	2246.00	XLON	517487
17-Feb-2026	08:14:52	278	2246.00	XLON	517485
17-Feb-2026	08:14:52	495	2246.00	XLON	517483
17-Feb-2026	08:14:00	1,459	2244.00	XLON	516681
17-Feb-2026	08:13:30	1,478	2245.00	XLON	516357
17-Feb-2026	08:13:30	1,429	2246.00	XLON	516355
17-Feb-2026	08:12:51	1,296	2243.00	XLON	515861
17-Feb-2026	08:12:24	1,313	2245.00	XLON	515597
17-Feb-2026	08:12:24	1,056	2246.00	XLON	515595
17-Feb-2026	08:12:24	862	2246.00	XLON	515593
17-Feb-2026	08:12:24	1,400	2248.00	XLON	515581
17-Feb-2026	08:11:52	1,552	2241.00	XLON	515233
17-Feb-2026	08:11:20	1,479	2243.00	XLON	514878
17-Feb-2026	08:11:18	319	2243.00	XLON	514835
17-Feb-2026	08:11:18	768	2243.00	XLON	514833
17-Feb-2026	08:11:01	768	2238.00	XLON	514545
17-Feb-2026	08:11:01	133	2238.00	XLON	514547
17-Feb-2026	08:11:01	101	2238.00	XLON	514541
17-Feb-2026	08:11:01	2,498	2238.00	XLON	514543
17-Feb-2026	08:10:07	1,394	2231.00	XLON	513896
17-Feb-2026	08:10:07	2,775	2232.00	XLON	513894
17-Feb-2026	08:08:55	1,240	2226.00	XLON	512832
17-Feb-2026	08:08:55	107	2226.00	XLON	512830
17-Feb-2026	08:08:52	576	2228.00	XLON	512792
17-Feb-2026	08:08:52	934	2228.00	XLON	512790
17-Feb-2026	08:08:45	1,354	2229.00	XLON	512731
17-Feb-2026	08:08:25	1,476	2230.00	XLON	512447
17-Feb-2026	08:08:14	1,504	2232.00	XLON	512328
17-Feb-2026	08:08:10	1,547	2233.00	XLON	512287
17-Feb-2026	08:07:53	1,458	2230.00	XLON	512027
17-Feb-2026	08:07:35	1,348	2228.00	XLON	511681
17-Feb-2026	08:07:03	468	2222.00	XLON	511267
17-Feb-2026	08:07:03	863	2222.00	XLON	511269
17-Feb-2026	08:06:59	985	2223.00	XLON	511201
17-Feb-2026	08:06:58	1,489	2223.00	XLON	511193
17-Feb-2026	08:06:47	1,669	2221.00	XLON	511074
17-Feb-2026	08:06:47	220	2221.00	XLON	511072
17-Feb-2026	08:06:30	1,370	2221.00	XLON	510790
17-Feb-2026	08:05:56	1,449	2213.00	XLON	510048
17-Feb-2026	08:05:56	3,639	2213.00	XLON	510045
17-Feb-2026	08:05:56	219	2213.00	XLON	510043
17-Feb-2026	08:05:14	1,451	2207.00	XLON	509465
17-Feb-2026	08:05:00	1,377	2208.00	XLON	509132
17-Feb-2026	08:05:00	2,738	2210.00	XLON	508928
17-Feb-2026	08:04:30	1,422	2202.00	XLON	508315
17-Feb-2026	08:04:30	100	2204.00	XLON	508309
17-Feb-2026	08:04:30	198	2204.00	XLON	508307
17-Feb-2026	08:04:30	214	2204.00	XLON	508311
17-Feb-2026	08:04:30	150	2204.00	XLON	508313
17-Feb-2026	08:04:30	1,532	2204.00	XLON	508305
17-Feb-2026	08:04:30	1,512	2205.00	XLON	508303
17-Feb-2026	08:03:40	1,411	2197.00	XLON	507055
17-Feb-2026	08:03:35	1,531	2197.00	XLON	506943
17-Feb-2026	08:03:35	151	2200.00	XLON	506941
17-Feb-2026	08:03:35	217	2200.00	XLON	506939
17-Feb-2026	08:03:35	221	2200.00	XLON	506937
17-Feb-2026	08:03:35	396	2200.00	XLON	506935
17-Feb-2026	08:03:35	396	2199.00	XLON	506933
17-Feb-2026	08:03:35	15,216	2200.00	XLON	506931
17-Feb-2026	08:01:35	1,519	2197.00	XLON	504220
17-Feb-2026	08:01:32	1,024	2199.00	XLON	504158
17-Feb-2026	08:01:27	662	2199.00	XLON	504035
17-Feb-2026	08:01:27	1,409	2202.00	XLON	504033
17-Feb-2026	08:01:27	1,485	2202.00	XLON	504031
17-Feb-2026	08:01:03	507	2196.00	XLON	503239
17-Feb-2026	08:01:03	321	2196.00	XLON	503237
17-Feb-2026	08:01:03	104	2196.00	XLON	503235
17-Feb-2026	08:01:03	150	2196.00	XLON	503233
17-Feb-2026	08:01:03	99	2196.00	XLON	503231
17-Feb-2026	08:01:03	99	2195.00	XLON	503229
17-Feb-2026	08:01:03	99	2195.00	XLON	503227
17-Feb-2026	08:00:39	456	2191.00	XLON	502789
17-Feb-2026	08:00:39	1,275	2194.00	XLON	502784
17-Feb-2026	08:00:31	1,432	2197.00	XLON	502604
17-Feb-2026	08:00:31	1,471	2199.00	XLON	502602
17-Feb-2026	08:00:31	2,038	2200.00	XLON	502600
17-Feb-2026	08:00:27	2,164	2200.00	XLON	502128

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

POSSFAFWWEMSESE

Related Shares:

FTSE 100 Latest

Value10,780.11

Change-130.44