Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Transaction in Own Shares

24th Sep 2025 07:00

RNS Number : 5268A
London Stock Exchange Group PLC
24 September 2025
 

24 September 2025

 

London Stock Exchange Group plc ("LSEG")

 

Transactions in Own Shares

 

 

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

 

Date of purchase:

23 September 2025

 

 

Aggregate number of ordinary shares purchased:

90,000

 

 

Lowest price paid per share:

81.7600

 

 

Highest price paid per share:

82.4800

 

 

Average price paid per share:

82.2338

 

LSEG intends to hold the purchased shares in treasury.

 

Following the above transaction, LSEG holds 20,852,000 of its ordinary shares of 679/86 pence each in treasury and has 522,747,966 ordinary shares of 679/86 pence each in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 522,747,966. This figure for the total number of voting rights may be used by shareholders (and others with notification obligations) as the denominator for the calculation by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules.

 

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

 

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

 

 

Enquiries to:

 

London Stock Exchange Group plc:

 

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

 

Peregrine Riviere (Investors): [email protected]

 

 

 

 

 

 

Schedule of Purchases

 

Shares purchased: 90,000 (ISIN: GB00B0SWJX34)

 

Date of purchases: 23 September 2025

 

Investment firm: GSI

 

Aggregated information:

 

Venue

Volume-weighted average price

Aggregated volume

Lowest price per share

Highest price per share

London Stock Exchange

82.2338

90,000

81.7600

82.4800

Turquoise

 

 

 

 

 

Detailed information:

 

Transaction Date

Time (Time Zone)

Volume

Price (GBP)

Trading Venue

Transaction ID

2025-09-23

08:41:36 BST

216

82.2800

XLON

1300722868035337

2025-09-23

08:42:49 BST

98

82.2400

XLON

1300722868035424

2025-09-23

08:42:49 BST

114

82.2400

XLON

1300722868035425

2025-09-23

08:43:07 BST

85

82.2200

XLON

1300722868035491

2025-09-23

08:43:17 BST

76

82.1800

XLON

1300722868035503

2025-09-23

08:46:29 BST

15

82.0200

XLON

1300722868035797

2025-09-23

08:46:29 BST

36

82.0200

XLON

1300722868035798

2025-09-23

08:46:29 BST

18

82.0200

XLON

1300722868035799

2025-09-23

08:47:24 BST

80

81.9800

XLON

1300722868035947

2025-09-23

08:50:38 BST

172

82.1400

XLON

1300722868036294

2025-09-23

08:51:04 BST

179

82.1000

XLON

1300722868036346

2025-09-23

08:51:14 BST

149

82.1400

XLON

1300722868036374

2025-09-23

08:51:37 BST

94

82.1000

XLON

1300722868036411

2025-09-23

08:51:37 BST

56

82.1000

XLON

1300722868036412

2025-09-23

08:53:08 BST

86

82.1600

XLON

1300722868036616

2025-09-23

08:53:08 BST

21

82.1600

XLON

1300722868036617

2025-09-23

08:54:12 BST

64

82.1000

XLON

1300722868036737

2025-09-23

08:54:12 BST

4

82.1000

XLON

1300722868036738

2025-09-23

08:54:56 BST

57

82.1000

XLON

1300722868036851

2025-09-23

08:54:56 BST

38

82.1000

XLON

1300722868036852

2025-09-23

08:57:04 BST

100

82.1800

XLON

1300722868037022

2025-09-23

08:57:36 BST

100

82.1400

XLON

1300722868037115

2025-09-23

08:57:51 BST

78

82.1000

XLON

1300722868037168

2025-09-23

08:59:40 BST

129

82.1600

XLON

1300722868037360

2025-09-23

09:02:29 BST

7

82.1200

XLON

1300722868037685

2025-09-23

09:02:29 BST

105

82.1200

XLON

1300722868037686

2025-09-23

09:03:46 BST

9

82.1200

XLON

1300722868037792

2025-09-23

09:03:46 BST

138

82.1200

XLON

1300722868037793

2025-09-23

09:03:52 BST

87

82.0800

XLON

1300722868037798

2025-09-23

09:04:46 BST

11

82.1000

XLON

1300722868037899

2025-09-23

09:10:25 BST

253

82.3400

XLON

1300722868038593

2025-09-23

09:11:59 BST

10

82.3000

XLON

1300722868038734

2025-09-23

09:12:05 BST

1

82.3000

XLON

1300722868038735

2025-09-23

09:12:05 BST

236

82.3000

XLON

1300722868038736

2025-09-23

09:12:09 BST

239

82.2600

XLON

1300722868038741

2025-09-23

09:16:15 BST

231

82.3800

XLON

1300722868039148

2025-09-23

09:17:31 BST

244

82.4200

XLON

1300722868039272

2025-09-23

09:17:31 BST

45

82.3800

XLON

1300722868039273

2025-09-23

09:17:31 BST

104

82.3800

XLON

1300722868039274

2025-09-23

09:19:14 BST

70

82.3400

XLON

1300722868039366

2025-09-23

09:19:14 BST

170

82.3400

XLON

1300722868039367

2025-09-23

09:20:33 BST

101

82.2800

XLON

1300722868039529

2025-09-23

09:23:00 BST

146

82.3200

XLON

1300722868039691

2025-09-23

09:24:00 BST

131

82.2800

XLON

1300722868039742

2025-09-23

09:24:46 BST

117

82.2400

XLON

1300722868039808

2025-09-23

09:25:19 BST

160

82.2000

XLON

1300722868039883

2025-09-23

09:26:26 BST

109

82.1800

XLON

1300722868039999

2025-09-23

09:28:11 BST

101

82.2000

XLON

1300722868040209

2025-09-23

09:29:04 BST

96

82.1400

XLON

1300722868040279

2025-09-23

09:29:59 BST

7

82.1000

XLON

1300722868040361

2025-09-23

09:30:29 BST

4

82.1800

XLON

1300722868040578

2025-09-23

09:30:29 BST

97

82.1800

XLON

1300722868040579

2025-09-23

09:31:32 BST

94

82.2200

XLON

1300722868040752

2025-09-23

09:33:29 BST

7

82.1800

XLON

1300722868040951

2025-09-23

09:33:29 BST

94

82.1800

XLON

1300722868040952

2025-09-23

09:35:19 BST

104

82.1400

XLON

1300722868041342

2025-09-23

09:36:29 BST

129

82.1600

XLON

1300722868041472

2025-09-23

09:36:55 BST

115

82.2000

XLON

1300722868041553

2025-09-23

09:37:18 BST

136

82.1600

XLON

1300722868041619

2025-09-23

09:37:40 BST

127

82.1200

XLON

1300722868041666

2025-09-23

09:38:18 BST

73

82.1200

XLON

1300722868041768

2025-09-23

09:39:04 BST

71

82.1200

XLON

1300722868041824

2025-09-23

09:41:10 BST

72

82.1600

XLON

1300722868042013

2025-09-23

09:41:41 BST

71

82.1600

XLON

1300722868042035

2025-09-23

09:42:46 BST

66

82.1200

XLON

1300722868042107

2025-09-23

09:43:21 BST

70

82.0600

XLON

1300722868042141

2025-09-23

09:45:40 BST

73

82.0200

XLON

1300722868042296

2025-09-23

09:47:34 BST

73

81.9800

XLON

1300722868042428

2025-09-23

09:50:59 BST

4

82.0000

XLON

1300722868042791

2025-09-23

09:50:59 BST

153

82.0000

XLON

1300722868042792

2025-09-23

09:52:12 BST

153

82.0400

XLON

1300722868042876

2025-09-23

09:55:00 BST

196

82.1000

XLON

1300722868043140

2025-09-23

09:55:10 BST

120

82.0600

XLON

1300722868043184

2025-09-23

09:56:36 BST

4

82.0400

XLON

1300722868043283

2025-09-23

09:56:36 BST

66

82.0400

XLON

1300722868043284

2025-09-23

09:57:29 BST

170

82.0000

XLON

1300722868043320

2025-09-23

09:59:18 BST

73

82.1200

XLON

1300722868043436

2025-09-23

09:59:18 BST

89

82.1200

XLON

1300722868043437

2025-09-23

10:00:09 BST

142

82.1200

XLON

1300722868043507

2025-09-23

10:00:34 BST

3

82.0800

XLON

1300722868043539

2025-09-23

10:00:34 BST

118

82.0800

XLON

1300722868043540

2025-09-23

10:01:46 BST

2

82.0800

XLON

1300722868043622

2025-09-23

10:02:29 BST

3

82.0800

XLON

1300722868043693

2025-09-23

10:02:33 BST

82

82.0800

XLON

1300722868043694

2025-09-23

10:03:29 BST

1

82.0800

XLON

1300722868043780

2025-09-23

10:03:29 BST

81

82.0800

XLON

1300722868043781

2025-09-23

10:05:29 BST

5

82.0400

XLON

1300722868043962

2025-09-23

10:05:29 BST

123

82.0400

XLON

1300722868043963

2025-09-23

10:09:06 BST

175

82.1400

XLON

1300722868044368

2025-09-23

10:09:52 BST

148

82.1000

XLON

1300722868044417

2025-09-23

10:11:46 BST

169

82.1800

XLON

1300722868044762

2025-09-23

10:14:59 BST

1

82.3000

XLON

1300722868044969

2025-09-23

10:14:59 BST

225

82.3000

XLON

1300722868044970

2025-09-23

10:16:22 BST

201

82.3800

XLON

1300722868045035

2025-09-23

10:16:57 BST

158

82.3800

XLON

1300722868045064

2025-09-23

10:16:59 BST

184

82.3400

XLON

1300722868045071

2025-09-23

10:18:18 BST

99

82.2400

XLON

1300722868045184

2025-09-23

10:21:14 BST

96

82.2000

XLON

1300722868045436

2025-09-23

10:21:16 BST

66

82.1600

XLON

1300722868045441

2025-09-23

10:21:19 BST

80

82.1200

XLON

1300722868045454

2025-09-23

10:21:23 BST

76

82.1200

XLON

1300722868045468

2025-09-23

10:21:23 BST

115

82.0600

XLON

1300722868045480

2025-09-23

10:29:07 BST

204

82.2000

XLON

1300722868045977

2025-09-23

10:29:53 BST

219

82.2000

XLON

1300722868046036

2025-09-23

10:30:06 BST

68

82.1600

XLON

1300722868046050

2025-09-23

10:30:06 BST

128

82.1600

XLON

1300722868046051

2025-09-23

10:31:29 BST

167

82.1200

XLON

1300722868046166

2025-09-23

10:33:56 BST

83

82.1000

XLON

1300722868046360

2025-09-23

10:34:29 BST

3

82.0600

XLON

1300722868046386

2025-09-23

10:40:40 BST

218

82.1400

XLON

1300722868046921

2025-09-23

10:40:40 BST

29

82.1400

XLON

1300722868046922

2025-09-23

10:42:14 BST

68

82.1000

XLON

1300722868047040

2025-09-23

10:44:59 BST

5

82.1000

XLON

1300722868047353

2025-09-23

10:45:59 BST

1

82.1000

XLON

1300722868047474

2025-09-23

10:45:59 BST

184

82.1000

XLON

1300722868047475

2025-09-23

10:48:32 BST

2

82.1000

XLON

1300722868047653

2025-09-23

10:48:32 BST

246

82.1000

XLON

1300722868047654

2025-09-23

10:50:00 BST

246

82.1000

XLON

1300722868047736

2025-09-23

10:51:44 BST

245

82.1400

XLON

1300722868047843

2025-09-23

10:51:48 BST

244

82.1000

XLON

1300722868047850

2025-09-23

10:55:26 BST

179

82.1000

XLON

1300722868048125

2025-09-23

10:55:26 BST

65

82.0600

XLON

1300722868048130

2025-09-23

10:55:26 BST

32

82.0600

XLON

1300722868048131

2025-09-23

10:57:39 BST

257

82.0400

XLON

1300722868048443

2025-09-23

10:57:39 BST

124

82.0400

XLON

1300722868048451

2025-09-23

10:57:39 BST

135

82.0400

XLON

1300722868048459

2025-09-23

10:58:36 BST

79

82.1200

XLON

1300722868048575

2025-09-23

10:58:36 BST

81

82.1000

XLON

1300722868048594

2025-09-23

10:59:02 BST

78

82.1800

XLON

1300722868048637

2025-09-23

11:03:10 BST

147

82.3200

XLON

1300722868048966

2025-09-23

11:03:51 BST

108

82.3200

XLON

1300722868049012

2025-09-23

11:04:09 BST

74

82.3200

XLON

1300722868049033

2025-09-23

11:05:06 BST

78

82.3200

XLON

1300722868049098

2025-09-23

11:05:24 BST

69

82.3200

XLON

1300722868049174

2025-09-23

11:06:11 BST

76

82.2600

XLON

1300722868049242

2025-09-23

11:11:01 BST

165

82.3200

XLON

1300722868049642

2025-09-23

11:14:59 BST

54

82.3200

XLON

1300722868049876

2025-09-23

11:14:59 BST

91

82.3200

XLON

1300722868049877

2025-09-23

11:15:49 BST

188

82.3200

XLON

1300722868049978

2025-09-23

11:16:45 BST

74

82.2800

XLON

1300722868050049

2025-09-23

11:20:29 BST

66

82.2200

XLON

1300722868050522

2025-09-23

11:24:15 BST

203

82.2400

XLON

1300722868050991

2025-09-23

11:27:22 BST

240

82.2400

XLON

1300722868051329

2025-09-23

11:31:55 BST

119

82.1800

XLON

1300722868051892

2025-09-23

11:31:58 BST

102

82.1400

XLON

1300722868051908

2025-09-23

11:34:23 BST

239

82.1400

XLON

1300722868052137

2025-09-23

11:34:36 BST

255

82.1200

XLON

1300722868052189

2025-09-23

11:34:42 BST

253

82.0800

XLON

1300722868052212

2025-09-23

11:34:43 BST

77

82.0800

XLON

1300722868052230

2025-09-23

11:34:44 BST

80

82.0400

XLON

1300722868052232

2025-09-23

11:38:53 BST

67

82.0200

XLON

1300722868052514

2025-09-23

11:38:53 BST

19

82.0200

XLON

1300722868052515

2025-09-23

11:52:49 BST

67

82.1800

XLON

1300722868053566

2025-09-23

11:57:38 BST

88

82.2800

XLON

1300722868053889

2025-09-23

11:57:39 BST

254

82.2600

XLON

1300722868053892

2025-09-23

11:58:36 BST

256

82.2800

XLON

1300722868053982

2025-09-23

11:58:37 BST

100

82.2800

XLON

1300722868053991

2025-09-23

11:58:43 BST

248

82.2600

XLON

1300722868053994

2025-09-23

12:00:15 BST

244

82.2600

XLON

1300722868054134

2025-09-23

12:00:48 BST

244

82.2200

XLON

1300722868054171

2025-09-23

12:04:28 BST

242

82.1800

XLON

1300722868054391

2025-09-23

12:06:32 BST

241

82.1200

XLON

1300722868054569

2025-09-23

12:06:32 BST

250

82.0800

XLON

1300722868054573

2025-09-23

12:07:08 BST

256

82.0400

XLON

1300722868054598

2025-09-23

12:09:38 BST

240

81.9800

XLON

1300722868054816

2025-09-23

12:12:13 BST

53

82.0000

XLON

1300722868054976

2025-09-23

12:12:13 BST

42

82.0000

XLON

1300722868054977

2025-09-23

12:12:14 BST

106

81.9600

XLON

1300722868054981

2025-09-23

12:12:30 BST

89

81.9200

XLON

1300722868055008

2025-09-23

12:14:35 BST

104

81.8800

XLON

1300722868055114

2025-09-23

12:14:57 BST

98

81.8200

XLON

1300722868055118

2025-09-23

12:15:28 BST

67

81.8400

XLON

1300722868055149

2025-09-23

12:18:55 BST

138

81.8600

XLON

1300722868055402

2025-09-23

12:21:13 BST

124

81.8400

XLON

1300722868055507

2025-09-23

12:23:11 BST

68

81.8000

XLON

1300722868055648

2025-09-23

12:27:37 BST

81

81.7600

XLON

1300722868056122

2025-09-23

12:28:15 BST

54

81.7600

XLON

1300722868056154

2025-09-23

12:28:15 BST

200

81.7600

XLON

1300722868056155

2025-09-23

12:39:55 BST

45

82.0000

XLON

1300722868056810

2025-09-23

12:39:55 BST

53

82.0000

XLON

1300722868056811

2025-09-23

12:40:42 BST

247

81.9600

XLON

1300722868056893

2025-09-23

12:40:42 BST

95

81.9800

XLON

1300722868056894

2025-09-23

12:42:51 BST

245

82.0000

XLON

1300722868057005

2025-09-23

12:48:45 BST

256

82.0600

XLON

1300722868057247

2025-09-23

12:48:49 BST

240

82.0600

XLON

1300722868057265

2025-09-23

12:55:01 BST

250

82.0600

XLON

1300722868057706

2025-09-23

12:56:10 BST

107

82.0600

XLON

1300722868057789

2025-09-23

12:56:10 BST

140

82.0600

XLON

1300722868057790

2025-09-23

13:00:35 BST

323

82.1000

XLON

1300722868058266

2025-09-23

13:02:12 BST

246

82.2200

XLON

1300722868058451

2025-09-23

13:07:57 BST

253

82.3400

XLON

1300722868058883

2025-09-23

13:09:08 BST

219

82.3600

XLON

1300722868058934

2025-09-23

13:10:42 BST

239

82.3400

XLON

1300722868059021

2025-09-23

13:10:42 BST

147

82.3600

XLON

1300722868059024

2025-09-23

13:11:58 BST

43

82.3000

XLON

1300722868059117

2025-09-23

13:12:35 BST

240

82.3800

XLON

1300722868059187

2025-09-23

13:13:08 BST

254

82.4200

XLON

1300722868059257

2025-09-23

13:13:45 BST

241

82.3800

XLON

1300722868059285

2025-09-23

13:16:48 BST

251

82.3400

XLON

1300722868059602

2025-09-23

13:16:48 BST

206

82.2800

XLON

1300722868059610

2025-09-23

13:19:38 BST

159

82.3600

XLON

1300722868059791

2025-09-23

13:19:45 BST

157

82.3200

XLON

1300722868059811

2025-09-23

13:20:20 BST

147

82.2800

XLON

1300722868059871

2025-09-23

13:21:03 BST

131

82.2600

XLON

1300722868059944

2025-09-23

13:23:56 BST

89

82.2600

XLON

1300722868060175

2025-09-23

13:26:51 BST

187

82.2200

XLON

1300722868060443

2025-09-23

13:30:08 BST

257

82.2200

XLON

1300722868060799

2025-09-23

13:31:09 BST

81

82.1800

XLON

1300722868060876

2025-09-23

13:31:26 BST

176

82.1600

XLON

1300722868060907

2025-09-23

13:31:26 BST

63

82.1600

XLON

1300722868060908

2025-09-23

13:32:20 BST

202

82.2000

XLON

1300722868061069

2025-09-23

13:33:21 BST

137

82.2000

XLON

1300722868061104

2025-09-23

13:37:00 BST

166

82.1600

XLON

1300722868061353

2025-09-23

13:39:02 BST

247

82.2400

XLON

1300722868061606

2025-09-23

13:44:59 BST

76

82.3400

XLON

1300722868062113

2025-09-23

13:44:59 BST

172

82.3400

XLON

1300722868062114

2025-09-23

13:45:43 BST

254

82.3000

XLON

1300722868062201

2025-09-23

13:46:00 BST

247

82.2600

XLON

1300722868062227

2025-09-23

13:49:10 BST

239

82.2000

XLON

1300722868062526

2025-09-23

13:56:00 BST

180

82.2200

XLON

1300722868062920

2025-09-23

13:56:00 BST

72

82.2200

XLON

1300722868062921

2025-09-23

13:56:12 BST

87

82.2000

XLON

1300722868062939

2025-09-23

13:56:12 BST

92

82.2000

XLON

1300722868062940

2025-09-23

13:56:12 BST

55

82.2000

XLON

1300722868062941

2025-09-23

13:57:13 BST

76

82.2400

XLON

1300722868063035

2025-09-23

13:57:13 BST

91

82.2400

XLON

1300722868063036

2025-09-23

13:57:22 BST

246

82.2400

XLON

1300722868063063

2025-09-23

13:58:27 BST

239

82.2000

XLON

1300722868063161

2025-09-23

14:01:03 BST

254

82.1600

XLON

1300722868063402

2025-09-23

14:01:18 BST

246

82.1000

XLON

1300722868063418

2025-09-23

14:04:18 BST

243

82.0600

XLON

1300722868063673

2025-09-23

14:05:05 BST

258

82.0200

XLON

1300722868063730

2025-09-23

14:06:45 BST

239

82.0000

XLON

1300722868063887

2025-09-23

14:07:00 BST

242

81.9600

XLON

1300722868063929

2025-09-23

14:08:28 BST

112

81.9200

XLON

1300722868064079

2025-09-23

14:08:28 BST

134

81.9200

XLON

1300722868064080

2025-09-23

14:08:37 BST

206

81.9400

XLON

1300722868064107

2025-09-23

14:09:52 BST

133

81.9000

XLON

1300722868064217

2025-09-23

14:10:16 BST

257

81.8600

XLON

1300722868064264

2025-09-23

14:10:30 BST

76

81.8400

XLON

1300722868064283

2025-09-23

14:18:14 BST

110

82.1000

XLON

1300722868065159

2025-09-23

14:18:29 BST

243

82.1000

XLON

1300722868065192

2025-09-23

14:20:36 BST

248

82.1400

XLON

1300722868065391

2025-09-23

14:20:36 BST

28

82.1600

XLON

1300722868065393

2025-09-23

14:20:36 BST

38

82.1600

XLON

1300722868065394

2025-09-23

14:20:36 BST

104

82.1600

XLON

1300722868065395

2025-09-23

14:21:32 BST

251

82.1400

XLON

1300722868065501

2025-09-23

14:24:17 BST

248

82.2200

XLON

1300722868065789

2025-09-23

14:24:41 BST

249

82.1800

XLON

1300722868065842

2025-09-23

14:26:43 BST

244

82.2200

XLON

1300722868066016

2025-09-23

14:28:22 BST

118

82.2600

XLON

1300722868066274

2025-09-23

14:28:22 BST

126

82.2600

XLON

1300722868066275

2025-09-23

14:28:22 BST

71

82.2600

XLON

1300722868066276

2025-09-23

14:28:59 BST

251

82.2600

XLON

1300722868066372

2025-09-23

14:29:56 BST

238

82.2600

XLON

1300722868066701

2025-09-23

14:30:00 BST

251

82.2600

XLON

1300722868066777

2025-09-23

14:30:31 BST

247

82.2600

XLON

1300722868066949

2025-09-23

14:31:10 BST

254

82.2600

XLON

1300722868067254

2025-09-23

14:31:49 BST

249

82.2200

XLON

1300722868067420

2025-09-23

14:32:29 BST

250

82.3000

XLON

1300722868067598

2025-09-23

14:34:15 BST

257

82.3800

XLON

1300722868068032

2025-09-23

14:34:58 BST

60

82.3800

XLON

1300722868068209

2025-09-23

14:35:00 BST

13

82.4000

XLON

1300722868068220

2025-09-23

14:35:07 BST

90

82.4400

XLON

1300722868068244

2025-09-23

14:35:12 BST

85

82.4200

XLON

1300722868068256

2025-09-23

14:35:12 BST

168

82.4200

XLON

1300722868068257

2025-09-23

14:35:36 BST

1

82.4200

XLON

1300722868068314

2025-09-23

14:35:37 BST

17

82.4200

XLON

1300722868068317

2025-09-23

14:35:37 BST

21

82.4200

XLON

1300722868068318

2025-09-23

14:35:38 BST

43

82.4400

XLON

1300722868068331

2025-09-23

14:35:38 BST

158

82.4400

XLON

1300722868068332

2025-09-23

14:35:38 BST

56

82.4400

XLON

1300722868068333

2025-09-23

14:35:38 BST

66

82.4400

XLON

1300722868068334

2025-09-23

14:36:22 BST

257

82.4200

XLON

1300722868068467

2025-09-23

14:36:22 BST

45

82.4200

XLON

1300722868068477

2025-09-23

14:36:22 BST

60

82.4200

XLON

1300722868068478

2025-09-23

14:36:22 BST

64

82.4200

XLON

1300722868068479

2025-09-23

14:36:28 BST

88

82.4200

XLON

1300722868068501

2025-09-23

14:36:48 BST

245

82.4200

XLON

1300722868068569

2025-09-23

14:37:37 BST

257

82.4200

XLON

1300722868068710

2025-09-23

14:37:48 BST

247

82.3800

XLON

1300722868068720

2025-09-23

14:37:54 BST

240

82.3800

XLON

1300722868068749

2025-09-23

14:39:30 BST

13

82.4000

XLON

1300722868068989

2025-09-23

14:39:48 BST

30

82.4200

XLON

1300722868069027

2025-09-23

14:39:48 BST

2

82.4200

XLON

1300722868069028

2025-09-23

14:39:48 BST

123

82.4200

XLON

1300722868069029

2025-09-23

14:39:48 BST

119

82.4200

XLON

1300722868069030

2025-09-23

14:40:15 BST

113

82.3800

XLON

1300722868069162

2025-09-23

14:40:15 BST

1

82.3800

XLON

1300722868069163

2025-09-23

14:40:15 BST

25

82.3400

XLON

1300722868069169

2025-09-23

14:40:15 BST

221

82.3400

XLON

1300722868069170

2025-09-23

14:40:56 BST

140

82.3600

XLON

1300722868069313

2025-09-23

14:40:56 BST

42

82.3600

XLON

1300722868069314

2025-09-23

14:40:56 BST

1

82.3600

XLON

1300722868069315

2025-09-23

14:40:56 BST

46

82.3600

XLON

1300722868069316

2025-09-23

14:40:56 BST

20

82.3600

XLON

1300722868069317

2025-09-23

14:40:57 BST

21

82.3200

XLON

1300722868069333

2025-09-23

14:40:57 BST

67

82.3200

XLON

1300722868069334

2025-09-23

14:40:57 BST

169

82.3200

XLON

1300722868069335

2025-09-23

14:40:59 BST

248

82.2800

XLON

1300722868069355

2025-09-23

14:40:59 BST

82

82.2400

XLON

1300722868069361

2025-09-23

14:41:02 BST

159

82.2400

XLON

1300722868069377

2025-09-23

14:41:08 BST

5

82.2800

XLON

1300722868069411

2025-09-23

14:41:14 BST

22

82.2800

XLON

1300722868069426

2025-09-23

14:41:14 BST

43

82.2800

XLON

1300722868069427

2025-09-23

14:42:18 BST

107

82.2400

XLON

1300722868069522

2025-09-23

14:42:42 BST

55

82.1800

XLON

1300722868069639

2025-09-23

14:42:42 BST

58

82.1800

XLON

1300722868069640

2025-09-23

14:42:42 BST

101

82.1800

XLON

1300722868069641

2025-09-23

14:42:42 BST

34

82.1800

XLON

1300722868069642

2025-09-23

14:44:14 BST

8

82.1800

XLON

1300722868069936

2025-09-23

14:44:14 BST

210

82.1800

XLON

1300722868069937

2025-09-23

14:44:46 BST

66

82.1400

XLON

1300722868070051

2025-09-23

14:45:17 BST

110

82.1000

XLON

1300722868070204

2025-09-23

14:45:59 BST

193

82.0800

XLON

1300722868070318

2025-09-23

14:46:06 BST

18

82.1200

XLON

1300722868070348

2025-09-23

14:46:06 BST

21

82.1200

XLON

1300722868070349

2025-09-23

14:46:41 BST

251

82.1200

XLON

1300722868070401

2025-09-23

14:47:03 BST

13

82.0800

XLON

1300722868070451

2025-09-23

14:47:04 BST

62

82.1200

XLON

1300722868070464

2025-09-23

14:47:04 BST

35

82.1200

XLON

1300722868070465

2025-09-23

14:47:04 BST

123

82.1200

XLON

1300722868070466

2025-09-23

14:47:04 BST

103

82.1200

XLON

1300722868070467

2025-09-23

14:47:31 BST

251

82.1000

XLON

1300722868070525

2025-09-23

14:48:43 BST

123

82.1200

XLON

1300722868070700

2025-09-23

14:48:43 BST

76

82.1200

XLON

1300722868070701

2025-09-23

14:49:29 BST

15

82.1400

XLON

1300722868070867

2025-09-23

14:49:29 BST

67

82.1400

XLON

1300722868070868

2025-09-23

14:49:29 BST

123

82.1400

XLON

1300722868070869

2025-09-23

14:49:29 BST

118

82.1400

XLON

1300722868070870

2025-09-23

14:49:49 BST

9

82.1400

XLON

1300722868070944

2025-09-23

14:49:49 BST

54

82.1400

XLON

1300722868070945

2025-09-23

14:50:00 BST

58

82.1400

XLON

1300722868070967

2025-09-23

14:50:00 BST

8

82.1400

XLON

1300722868070968

2025-09-23

14:50:13 BST

58

82.1400

XLON

1300722868071055

2025-09-23

14:50:18 BST

4

82.1400

XLON

1300722868071079

2025-09-23

14:50:18 BST

22

82.1400

XLON

1300722868071083

2025-09-23

14:50:18 BST

27

82.1400

XLON

1300722868071084

2025-09-23

14:50:28 BST

6

82.1400

XLON

1300722868071117

2025-09-23

14:50:28 BST

27

82.1400

XLON

1300722868071118

2025-09-23

14:50:36 BST

32

82.1200

XLON

1300722868071161

2025-09-23

14:51:22 BST

15

82.1800

XLON

1300722868071249

2025-09-23

14:51:22 BST

80

82.1800

XLON

1300722868071250

2025-09-23

14:51:22 BST

4

82.1800

XLON

1300722868071251

2025-09-23

14:51:22 BST

11

82.1800

XLON

1300722868071252

2025-09-23

14:51:22 BST

76

82.1400

XLON

1300722868071259

2025-09-23

14:51:22 BST

180

82.1400

XLON

1300722868071260

2025-09-23

14:51:44 BST

242

82.1800

XLON

1300722868071365

2025-09-23

14:52:28 BST

83

82.2000

XLON

1300722868071496

2025-09-23

14:52:28 BST

112

82.2000

XLON

1300722868071497

2025-09-23

14:52:46 BST

102

82.2200

XLON

1300722868071536

2025-09-23

14:52:46 BST

149

82.2200

XLON

1300722868071537

2025-09-23

14:53:04 BST

238

82.2200

XLON

1300722868071565

2025-09-23

14:53:17 BST

254

82.1800

XLON

1300722868071584

2025-09-23

14:53:32 BST

256

82.1400

XLON

1300722868071631

2025-09-23

14:54:04 BST

244

82.1600

XLON

1300722868071732

2025-09-23

14:54:26 BST

94

82.1800

XLON

1300722868071763

2025-09-23

14:54:26 BST

142

82.1800

XLON

1300722868071764

2025-09-23

14:55:06 BST

234

82.2400

XLON

1300722868071873

2025-09-23

14:55:21 BST

232

82.2000

XLON

1300722868071909

2025-09-23

14:55:45 BST

11

82.2000

XLON

1300722868071974

2025-09-23

14:55:45 BST

12

82.2000

XLON

1300722868071975

2025-09-23

14:55:45 BST

8

82.2000

XLON

1300722868071976

2025-09-23

14:55:45 BST

22

82.2000

XLON

1300722868071977

2025-09-23

14:55:45 BST

11

82.2000

XLON

1300722868071978

2025-09-23

14:55:45 BST

8

82.2000

XLON

1300722868071979

2025-09-23

14:55:45 BST

22

82.2000

XLON

1300722868071980

2025-09-23

14:55:45 BST

11

82.2000

XLON

1300722868071981

2025-09-23

14:55:45 BST

28

82.2000

XLON

1300722868071982

2025-09-23

14:55:45 BST

10

82.2000

XLON

1300722868071983

2025-09-23

14:55:45 BST

7

82.2000

XLON

1300722868071984

2025-09-23

14:55:45 BST

15

82.2000

XLON

1300722868071985

2025-09-23

14:56:23 BST

179

82.2000

XLON

1300722868072147

2025-09-23

14:56:24 BST

137

82.2000

XLON

1300722868072158

2025-09-23

14:56:41 BST

77

82.2000

XLON

1300722868072221

2025-09-23

14:57:43 BST

153

82.2000

XLON

1300722868072392

2025-09-23

14:58:02 BST

67

82.1600

XLON

1300722868072423

2025-09-23

14:59:59 BST

46

82.1000

XLON

1300722868072688

2025-09-23

14:59:59 BST

56

82.1000

XLON

1300722868072689

2025-09-23

15:00:00 BST

18

82.1000

XLON

1300722868072724

2025-09-23

15:00:00 BST

233

82.1000

XLON

1300722868072725

2025-09-23

15:00:11 BST

255

82.1000

XLON

1300722868072808

2025-09-23

15:00:31 BST

242

82.1000

XLON

1300722868072966

2025-09-23

15:01:37 BST

44

82.1600

XLON

1300722868073215

2025-09-23

15:01:37 BST

44

82.1600

XLON

1300722868073216

2025-09-23

15:02:02 BST

47

82.1600

XLON

1300722868073260

2025-09-23

15:02:02 BST

115

82.1600

XLON

1300722868073261

2025-09-23

15:02:07 BST

46

82.1600

XLON

1300722868073307

2025-09-23

15:02:07 BST

44

82.1600

XLON

1300722868073308

2025-09-23

15:02:07 BST

50

82.1600

XLON

1300722868073309

2025-09-23

15:02:07 BST

107

82.1600

XLON

1300722868073310

2025-09-23

15:02:07 BST

10

82.1600

XLON

1300722868073318

2025-09-23

15:02:07 BST

44

82.1600

XLON

1300722868073319

2025-09-23

15:02:07 BST

178

82.1600

XLON

1300722868073320

2025-09-23

15:02:36 BST

114

82.1600

XLON

1300722868073414

2025-09-23

15:02:40 BST

86

82.1600

XLON

1300722868073445

2025-09-23

15:02:43 BST

149

82.1200

XLON

1300722868073471

2025-09-23

15:02:43 BST

93

82.1200

XLON

1300722868073472

2025-09-23

15:02:43 BST

71

82.1200

XLON

1300722868073496

2025-09-23

15:03:02 BST

112

82.1600

XLON

1300722868073562

2025-09-23

15:03:43 BST

44

82.1600

XLON

1300722868073646

2025-09-23

15:03:43 BST

26

82.1600

XLON

1300722868073647

2025-09-23

15:04:18 BST

40

82.1600

XLON

1300722868073796

2025-09-23

15:04:18 BST

169

82.1600

XLON

1300722868073797

2025-09-23

15:04:18 BST

25

82.1600

XLON

1300722868073798

2025-09-23

15:04:19 BST

12

82.1200

XLON

1300722868073829

2025-09-23

15:04:19 BST

28

82.1200

XLON

1300722868073830

2025-09-23

15:04:20 BST

42

82.1200

XLON

1300722868073834

2025-09-23

15:04:36 BST

80

82.0800

XLON

1300722868073884

2025-09-23

15:04:47 BST

102

82.0800

XLON

1300722868073930

2025-09-23

15:06:11 BST

189

82.1200

XLON

1300722868074233

2025-09-23

15:07:02 BST

192

82.0800

XLON

1300722868074421

2025-09-23

15:07:02 BST

11

82.0800

XLON

1300722868074422

2025-09-23

15:09:18 BST

253

82.2800

XLON

1300722868074691

2025-09-23

15:09:40 BST

91

82.3000

XLON

1300722868074762

2025-09-23

15:09:40 BST

42

82.2800

XLON

1300722868074764

2025-09-23

15:09:40 BST

53

82.2800

XLON

1300722868074765

2025-09-23

15:09:40 BST

156

82.2800

XLON

1300722868074766

2025-09-23

15:10:13 BST

38

82.3200

XLON

1300722868074841

2025-09-23

15:10:13 BST

28

82.3200

XLON

1300722868074842

2025-09-23

15:10:14 BST

246

82.2800

XLON

1300722868074845

2025-09-23

15:10:14 BST

113

82.3400

XLON

1300722868074863

2025-09-23

15:10:14 BST

133

82.3400

XLON

1300722868074874

2025-09-23

15:10:22 BST

243

82.3400

XLON

1300722868074912

2025-09-23

15:10:37 BST

244

82.3000

XLON

1300722868074957

2025-09-23

15:10:50 BST

165

82.3000

XLON

1300722868075023

2025-09-23

15:10:53 BST

10

82.3200

XLON

1300722868075040

2025-09-23

15:10:53 BST

14

82.3200

XLON

1300722868075041

2025-09-23

15:10:53 BST

11

82.3200

XLON

1300722868075042

2025-09-23

15:10:53 BST

25

82.3200

XLON

1300722868075043

2025-09-23

15:11:41 BST

178

82.3600

XLON

1300722868075222

2025-09-23

15:11:52 BST

37

82.3200

XLON

1300722868075245

2025-09-23

15:12:15 BST

203

82.3600

XLON

1300722868075330

2025-09-23

15:12:22 BST

187

82.3800

XLON

1300722868075368

2025-09-23

15:14:19 BST

106

82.4000

XLON

1300722868075600

2025-09-23

15:15:28 BST

250

82.4000

XLON

1300722868075752

2025-09-23

15:15:28 BST

122

82.3600

XLON

1300722868075757

2025-09-23

15:16:25 BST

110

82.3400

XLON

1300722868076090

2025-09-23

15:16:41 BST

41

82.3400

XLON

1300722868076181

2025-09-23

15:16:43 BST

41

82.3400

XLON

1300722868076202

2025-09-23

15:17:01 BST

123

82.3400

XLON

1300722868076241

2025-09-23

15:17:01 BST

85

82.3400

XLON

1300722868076242

2025-09-23

15:17:08 BST

118

82.3200

XLON

1300722868076280

2025-09-23

15:18:01 BST

76

82.3200

XLON

1300722868076432

2025-09-23

15:18:01 BST

10

82.3200

XLON

1300722868076433

2025-09-23

15:18:01 BST

123

82.3400

XLON

1300722868076434

2025-09-23

15:18:01 BST

18

82.3400

XLON

1300722868076435

2025-09-23

15:18:01 BST

78

82.3400

XLON

1300722868076436

2025-09-23

15:18:01 BST

10

82.3400

XLON

1300722868076437

2025-09-23

15:18:01 BST

8

82.3400

XLON

1300722868076438

2025-09-23

15:18:02 BST

78

82.3000

XLON

1300722868076446

2025-09-23

15:18:02 BST

167

82.3000

XLON

1300722868076447

2025-09-23

15:18:38 BST

87

82.3000

XLON

1300722868076524

2025-09-23

15:18:38 BST

163

82.3000

XLON

1300722868076525

2025-09-23

15:21:10 BST

243

82.3000

XLON

1300722868076890

2025-09-23

15:21:18 BST

2

82.3000

XLON

1300722868076893

2025-09-23

15:21:46 BST

40

82.3000

XLON

1300722868076960

2025-09-23

15:21:46 BST

123

82.3000

XLON

1300722868076961

2025-09-23

15:23:04 BST

123

82.3000

XLON

1300722868077067

2025-09-23

15:23:05 BST

17

82.3000

XLON

1300722868077068

2025-09-23

15:23:05 BST

15

82.3000

XLON

1300722868077069

2025-09-23

15:23:05 BST

5

82.3000

XLON

1300722868077070

2025-09-23

15:23:05 BST

17

82.3000

XLON

1300722868077071

2025-09-23

15:23:05 BST

20

82.3000

XLON

1300722868077072

2025-09-23

15:23:05 BST

17

82.3000

XLON

1300722868077073

2025-09-23

15:23:05 BST

20

82.3000

XLON

1300722868077074

2025-09-23

15:23:21 BST

123

82.3000

XLON

1300722868077093

2025-09-23

15:23:21 BST

82

82.3000

XLON

1300722868077094

2025-09-23

15:23:21 BST

18

82.3000

XLON

1300722868077095

2025-09-23

15:23:21 BST

100

82.3200

XLON

1300722868077096

2025-09-23

15:23:22 BST

78

82.2800

XLON

1300722868077099

2025-09-23

15:23:44 BST

18

82.3000

XLON

1300722868077161

2025-09-23

15:23:44 BST

69

82.3000

XLON

1300722868077162

2025-09-23

15:23:44 BST

8

82.3000

XLON

1300722868077163

2025-09-23

15:23:44 BST

8

82.3000

XLON

1300722868077164

2025-09-23

15:23:44 BST

11

82.3000

XLON

1300722868077165

2025-09-23

15:23:44 BST

6

82.3000

XLON

1300722868077166

2025-09-23

15:23:44 BST

10

82.3000

XLON

1300722868077167

2025-09-23

15:23:44 BST

7

82.3000

XLON

1300722868077168

2025-09-23

15:23:44 BST

10

82.3000

XLON

1300722868077169

2025-09-23

15:23:44 BST

7

82.3000

XLON

1300722868077170

2025-09-23

15:23:44 BST

8

82.3000

XLON

1300722868077171

2025-09-23

15:23:44 BST

54

82.3000

XLON

1300722868077172

2025-09-23

15:23:44 BST

6

82.3000

XLON

1300722868077173

2025-09-23

15:23:44 BST

14

82.3000

XLON

1300722868077174

2025-09-23

15:23:44 BST

9

82.3000

XLON

1300722868077175

2025-09-23

15:23:45 BST

2

82.3000

XLON

1300722868077176

2025-09-23

15:23:49 BST

21

82.2600

XLON

1300722868077210

2025-09-23

15:23:49 BST

8

82.2600

XLON

1300722868077211

2025-09-23

15:23:49 BST

8

82.2600

XLON

1300722868077212

2025-09-23

15:23:49 BST

11

82.2600

XLON

1300722868077213

2025-09-23

15:23:49 BST

7

82.2600

XLON

1300722868077214

2025-09-23

15:23:49 BST

11

82.2600

XLON

1300722868077215

2025-09-23

15:23:49 BST

7

82.2600

XLON

1300722868077216

2025-09-23

15:23:49 BST

10

82.2600

XLON

1300722868077217

2025-09-23

15:23:49 BST

22

82.2600

XLON

1300722868077218

2025-09-23

15:23:49 BST

22

82.2600

XLON

1300722868077219

2025-09-23

15:23:49 BST

28

82.2600

XLON

1300722868077220

2025-09-23

15:23:49 BST

28

82.2600

XLON

1300722868077221

2025-09-23

15:23:49 BST

50

82.2600

XLON

1300722868077222

2025-09-23

15:23:49 BST

11

82.2600

XLON

1300722868077227

2025-09-23

15:23:56 BST

47

82.2800

XLON

1300722868077287

2025-09-23

15:23:56 BST

67

82.2800

XLON

1300722868077288

2025-09-23

15:23:56 BST

137

82.2800

XLON

1300722868077302

2025-09-23

15:25:05 BST

257

82.3400

XLON

1300722868077502

2025-09-23

15:25:05 BST

123

82.3600

XLON

1300722868077505

2025-09-23

15:25:05 BST

82

82.3600

XLON

1300722868077506

2025-09-23

15:25:05 BST

10

82.3600

XLON

1300722868077507

2025-09-23

15:25:05 BST

26

82.3600

XLON

1300722868077508

2025-09-23

15:25:05 BST

42

82.3600

XLON

1300722868077509

2025-09-23

15:25:05 BST

40

82.3600

XLON

1300722868077510

2025-09-23

15:25:44 BST

110

82.3600

XLON

1300722868077691

2025-09-23

15:26:24 BST

55

82.4200

XLON

1300722868077786

2025-09-23

15:26:24 BST

53

82.4200

XLON

1300722868077787

2025-09-23

15:26:24 BST

76

82.4200

XLON

1300722868077788

2025-09-23

15:26:24 BST

119

82.4200

XLON

1300722868077789

2025-09-23

15:26:24 BST

2

82.4200

XLON

1300722868077790

2025-09-23

15:26:45 BST

36

82.4400

XLON

1300722868077834

2025-09-23

15:26:45 BST

109

82.4400

XLON

1300722868077835

2025-09-23

15:26:45 BST

91

82.4400

XLON

1300722868077836

2025-09-23

15:26:45 BST

48

82.4400

XLON

1300722868077837

2025-09-23

15:26:45 BST

3

82.4400

XLON

1300722868077838

2025-09-23

15:26:45 BST

36

82.4400

XLON

1300722868077839

2025-09-23

15:26:53 BST

248

82.3800

XLON

1300722868077852

2025-09-23

15:27:40 BST

252

82.3800

XLON

1300722868078000

2025-09-23

15:28:38 BST

123

82.3800

XLON

1300722868078125

2025-09-23

15:28:38 BST

76

82.3800

XLON

1300722868078126

2025-09-23

15:28:38 BST

72

82.3800

XLON

1300722868078127

2025-09-23

15:29:05 BST

244

82.3400

XLON

1300722868078252

2025-09-23

15:29:58 BST

85

82.3800

XLON

1300722868078763

2025-09-23

15:29:58 BST

154

82.3800

XLON

1300722868078764

2025-09-23

15:29:58 BST

84

82.3800

XLON

1300722868078765

2025-09-23

15:30:03 BST

240

82.3400

XLON

1300722868078780

2025-09-23

15:30:48 BST

20

82.3600

XLON

1300722868079085

2025-09-23

15:30:48 BST

235

82.3600

XLON

1300722868079086

2025-09-23

15:30:50 BST

238

82.3600

XLON

1300722868079104

2025-09-23

15:30:55 BST

239

82.3000

XLON

1300722868079135

2025-09-23

15:32:13 BST

238

82.2800

XLON

1300722868079327

2025-09-23

15:34:12 BST

26

82.3800

XLON

1300722868079670

2025-09-23

15:34:45 BST

92

82.4200

XLON

1300722868079713

2025-09-23

15:34:45 BST

84

82.4200

XLON

1300722868079714

2025-09-23

15:34:45 BST

1

82.4200

XLON

1300722868079715

2025-09-23

15:34:45 BST

3

82.4200

XLON

1300722868079716

2025-09-23

15:34:45 BST

103

82.4200

XLON

1300722868079717

2025-09-23

15:34:45 BST

242

82.4000

XLON

1300722868079718

2025-09-23

15:34:45 BST

1

82.4200

XLON

1300722868079726

2025-09-23

15:34:45 BST

44

82.4200

XLON

1300722868079727

2025-09-23

15:34:48 BST

32

82.4400

XLON

1300722868079733

2025-09-23

15:34:48 BST

87

82.4400

XLON

1300722868079734

2025-09-23

15:34:48 BST

105

82.4400

XLON

1300722868079735

2025-09-23

15:34:48 BST

99

82.4400

XLON

1300722868079736

2025-09-23

15:35:30 BST

103

82.4800

XLON

1300722868079879

2025-09-23

15:35:41 BST

102

82.4800

XLON

1300722868079896

2025-09-23

15:35:41 BST

37

82.4800

XLON

1300722868079897

2025-09-23

15:35:44 BST

247

82.4400

XLON

1300722868079912

2025-09-23

15:35:45 BST

239

82.4000

XLON

1300722868079918

2025-09-23

15:35:53 BST

251

82.3600

XLON

1300722868079942

2025-09-23

15:36:00 BST

171

82.3600

XLON

1300722868079985

2025-09-23

15:36:30 BST

81

82.3800

XLON

1300722868080115

2025-09-23

15:36:30 BST

119

82.3800

XLON

1300722868080116

2025-09-23

15:36:41 BST

39

82.3400

XLON

1300722868080182

2025-09-23

15:36:41 BST

28

82.3400

XLON

1300722868080183

2025-09-23

15:36:45 BST

254

82.3000

XLON

1300722868080197

2025-09-23

15:37:19 BST

192

82.2400

XLON

1300722868080268

2025-09-23

15:37:30 BST

68

82.2400

XLON

1300722868080306

2025-09-23

15:37:30 BST

109

82.2400

XLON

1300722868080307

2025-09-23

15:40:06 BST

2

82.3000

XLON

1300722868080660

2025-09-23

15:40:15 BST

100

82.2800

XLON

1300722868080685

2025-09-23

15:40:15 BST

150

82.2800

XLON

1300722868080686

2025-09-23

15:40:30 BST

92

82.2400

XLON

1300722868080729

2025-09-23

15:40:30 BST

10

82.2400

XLON

1300722868080730

2025-09-23

15:40:30 BST

27

82.2400

XLON

1300722868080731

2025-09-23

15:40:30 BST

6

82.2400

XLON

1300722868080732

2025-09-23

15:40:30 BST

41

82.2400

XLON

1300722868080733

2025-09-23

15:40:31 BST

52

82.2400

XLON

1300722868080734

2025-09-23

15:40:48 BST

40

82.2800

XLON

1300722868080769

2025-09-23

15:40:48 BST

88

82.2800

XLON

1300722868080770

2025-09-23

15:40:48 BST

76

82.2800

XLON

1300722868080771

2025-09-23

15:40:48 BST

2

82.2800

XLON

1300722868080772

2025-09-23

15:40:48 BST

6

82.2800

XLON

1300722868080773

2025-09-23

15:41:18 BST

2

82.2800

XLON

1300722868080849

2025-09-23

15:41:18 BST

100

82.2800

XLON

1300722868080850

2025-09-23

15:41:18 BST

15

82.2800

XLON

1300722868080851

2025-09-23

15:41:35 BST

10

82.2800

XLON

1300722868080932

2025-09-23

15:41:35 BST

23

82.2800

XLON

1300722868080933

2025-09-23

15:41:35 BST

28

82.2800

XLON

1300722868080934

2025-09-23

15:41:38 BST

14

82.3000

XLON

1300722868080946

2025-09-23

15:41:38 BST

1

82.3000

XLON

1300722868080947

2025-09-23

15:41:38 BST

24

82.3000

XLON

1300722868080948

2025-09-23

15:41:50 BST

138

82.2800

XLON

1300722868080980

2025-09-23

15:41:53 BST

247

82.2600

XLON

1300722868080985

2025-09-23

15:42:03 BST

255

82.2200

XLON

1300722868081015

2025-09-23

15:43:06 BST

253

82.2600

XLON

1300722868081141

2025-09-23

15:43:38 BST

240

82.2600

XLON

1300722868081195

2025-09-23

15:43:38 BST

83

82.2600

XLON

1300722868081196

2025-09-23

15:44:23 BST

171

82.2800

XLON

1300722868081273

2025-09-23

15:44:23 BST

253

82.2600

XLON

1300722868081274

2025-09-23

15:44:49 BST

154

82.2600

XLON

1300722868081342

2025-09-23

15:44:49 BST

52

82.2600

XLON

1300722868081343

2025-09-23

15:44:49 BST

50

82.2600

XLON

1300722868081344

2025-09-23

15:45:45 BST

14

82.2200

XLON

1300722868081537

2025-09-23

15:45:45 BST

176

82.2200

XLON

1300722868081542

2025-09-23

15:45:45 BST

18

82.2200

XLON

1300722868081543

2025-09-23

15:45:45 BST

32

82.2200

XLON

1300722868081544

2025-09-23

15:45:48 BST

176

82.2200

XLON

1300722868081563

2025-09-23

15:45:48 BST

67

82.2200

XLON

1300722868081564

2025-09-23

15:45:48 BST

2

82.2200

XLON

1300722868081565

2025-09-23

15:46:06 BST

43

82.3000

XLON

1300722868081641

2025-09-23

15:46:10 BST

210

82.3000

XLON

1300722868081675

2025-09-23

15:47:00 BST

245

82.3000

XLON

1300722868081780

2025-09-23

15:47:14 BST

241

82.3000

XLON

1300722868081806

2025-09-23

15:48:16 BST

256

82.3400

XLON

1300722868081957

2025-09-23

15:48:44 BST

246

82.3800

XLON

1300722868082024

2025-09-23

15:50:00 BST

248

82.3400

XLON

1300722868082208

2025-09-23

15:50:02 BST

99

82.3400

XLON

1300722868082225

2025-09-23

15:50:18 BST

108

82.3800

XLON

1300722868082257

2025-09-23

15:50:18 BST

114

82.3800

XLON

1300722868082258

2025-09-23

15:50:18 BST

80

82.3800

XLON

1300722868082259

2025-09-23

15:50:50 BST

43

82.3400

XLON

1300722868082390

2025-09-23

15:50:50 BST

208

82.3400

XLON

1300722868082391

2025-09-23

15:50:50 BST

28

82.3000

XLON

1300722868082394

2025-09-23

15:50:50 BST

8

82.3000

XLON

1300722868082395

2025-09-23

15:50:50 BST

23

82.3000

XLON

1300722868082396

2025-09-23

15:50:50 BST

160

82.3000

XLON

1300722868082397

2025-09-23

15:51:58 BST

87

82.3200

XLON

1300722868082596

2025-09-23

15:51:58 BST

85

82.3200

XLON

1300722868082597

2025-09-23

15:51:58 BST

3

82.3200

XLON

1300722868082598

2025-09-23

15:51:58 BST

113

82.3200

XLON

1300722868082599

2025-09-23

15:51:58 BST

35

82.3200

XLON

1300722868082600

2025-09-23

15:52:13 BST

166

82.3000

XLON

1300722868082637

2025-09-23

15:52:13 BST

81

82.3000

XLON

1300722868082638

2025-09-23

15:52:56 BST

252

82.3400

XLON

1300722868082748

2025-09-23

15:53:46 BST

52

82.3800

XLON

1300722868082838

2025-09-23

15:53:46 BST

154

82.3800

XLON

1300722868082839

2025-09-23

15:53:48 BST

246

82.3600

XLON

1300722868082840

2025-09-23

15:55:20 BST

245

82.4400

XLON

1300722868083040

2025-09-23

15:55:43 BST

245

82.4400

XLON

1300722868083086

2025-09-23

15:55:46 BST

120

82.4400

XLON

1300722868083104

2025-09-23

15:55:46 BST

98

82.4400

XLON

1300722868083105

2025-09-23

15:56:05 BST

134

82.4200

XLON

1300722868083124

2025-09-23

15:56:11 BST

32

82.4200

XLON

1300722868083133

2025-09-23

15:56:11 BST

154

82.4200

XLON

1300722868083134

2025-09-23

15:56:11 BST

4

82.4200

XLON

1300722868083135

2025-09-23

15:56:11 BST

57

82.4200

XLON

1300722868083136

2025-09-23

15:56:17 BST

258

82.4000

XLON

1300722868083142

2025-09-23

15:56:42 BST

252

82.3600

XLON

1300722868083226

2025-09-23

15:57:55 BST

258

82.3000

XLON

1300722868083537

2025-09-23

15:58:18 BST

21

82.3000

XLON

1300722868083592

2025-09-23

15:58:18 BST

25

82.3000

XLON

1300722868083593

2025-09-23

15:58:18 BST

230

82.3000

XLON

1300722868083594

2025-09-23

15:58:33 BST

72

82.2600

XLON

1300722868083649

2025-09-23

15:58:33 BST

200

82.2200

XLON

1300722868083658

2025-09-23

15:58:37 BST

180

82.2600

XLON

1300722868083720

2025-09-23

15:59:04 BST

55

82.2600

XLON

1300722868083799

2025-09-23

15:59:04 BST

57

82.2600

XLON

1300722868083800

2025-09-23

15:59:04 BST

95

82.2600

XLON

1300722868083801

2025-09-23

15:59:07 BST

47

82.2600

XLON

1300722868083839

2025-09-23

15:59:07 BST

49

82.2600

XLON

1300722868083840

2025-09-23

15:59:33 BST

72

82.2200

XLON

1300722868083891

2025-09-23

15:59:33 BST

16

82.2200

XLON

1300722868083892

2025-09-23

15:59:36 BST

72

82.2400

XLON

1300722868083901

2025-09-23

15:59:36 BST

8

82.2400

XLON

1300722868083902

2025-09-23

15:59:36 BST

84

82.2400

XLON

1300722868083903

2025-09-23

15:59:51 BST

42

82.1800

XLON

1300722868083958

2025-09-23

15:59:51 BST

209

82.1800

XLON

1300722868083959

2025-09-23

16:00:19 BST

70

82.1200

XLON

1300722868084188

2025-09-23

16:01:25 BST

139

82.1600

XLON

1300722868084464

2025-09-23

16:01:25 BST

116

82.1600

XLON

1300722868084465

2025-09-23

16:01:35 BST

48

82.1600

XLON

1300722868084521

2025-09-23

16:01:35 BST

67

82.1600

XLON

1300722868084522

2025-09-23

16:01:35 BST

70

82.1600

XLON

1300722868084523

2025-09-23

16:01:35 BST

63

82.1600

XLON

1300722868084524

2025-09-23

16:02:38 BST

50

82.2600

XLON

1300722868084708

2025-09-23

16:02:38 BST

3

82.2600

XLON

1300722868084709

2025-09-23

16:02:38 BST

8

82.2600

XLON

1300722868084710

2025-09-23

16:02:38 BST

154

82.2600

XLON

1300722868084711

2025-09-23

16:02:58 BST

52

82.2600

XLON

1300722868084754

2025-09-23

16:02:58 BST

1

82.2600

XLON

1300722868084755

2025-09-23

16:02:58 BST

154

82.2600

XLON

1300722868084756

2025-09-23

16:02:58 BST

87

82.2600

XLON

1300722868084757

2025-09-23

16:03:50 BST

85

82.3000

XLON

1300722868084967

2025-09-23

16:04:32 BST

80

82.4000

XLON

1300722868085051

2025-09-23

16:04:33 BST

190

82.4000

XLON

1300722868085055

2025-09-23

16:04:33 BST

55

82.4000

XLON

1300722868085056

2025-09-23

16:04:44 BST

154

82.4000

XLON

1300722868085073

2025-09-23

16:04:44 BST

10

82.4000

XLON

1300722868085074

2025-09-23

16:04:44 BST

122

82.4000

XLON

1300722868085075

2025-09-23

16:04:44 BST

37

82.4000

XLON

1300722868085076

2025-09-23

16:04:48 BST

246

82.3600

XLON

1300722868085094

2025-09-23

16:05:17 BST

244

82.3600

XLON

1300722868085250

2025-09-23

16:05:56 BST

138

82.3400

XLON

1300722868085325

2025-09-23

16:05:56 BST

254

82.3200

XLON

1300722868085326

2025-09-23

16:06:38 BST

147

82.2800

XLON

1300722868085444

2025-09-23

16:06:56 BST

154

82.2800

XLON

1300722868085500

2025-09-23

16:06:56 BST

86

82.2800

XLON

1300722868085501

2025-09-23

16:07:00 BST

241

82.2600

XLON

1300722868085504

2025-09-23

16:07:06 BST

133

82.2600

XLON

1300722868085545

2025-09-23

16:08:03 BST

174

82.3000

XLON

1300722868085671

2025-09-23

16:08:04 BST

48

82.2600

XLON

1300722868085679

2025-09-23

16:08:04 BST

98

82.2600

XLON

1300722868085680

2025-09-23

16:08:40 BST

239

82.2600

XLON

1300722868085849

2025-09-23

16:08:43 BST

197

82.2800

XLON

1300722868085864

2025-09-23

16:09:47 BST

87

82.2400

XLON

1300722868086063

2025-09-23

16:09:48 BST

107

82.2600

XLON

1300722868086074

2025-09-23

16:09:48 BST

105

82.2600

XLON

1300722868086075

2025-09-23

16:10:06 BST

66

82.2200

XLON

1300722868086153

2025-09-23

16:10:15 BST

138

82.2200

XLON

1300722868086199

2025-09-23

16:11:28 BST

154

82.2200

XLON

1300722868086378

2025-09-23

16:12:02 BST

154

82.2200

XLON

1300722868086485

2025-09-23

16:12:02 BST

2

82.2200

XLON

1300722868086486

2025-09-23

16:12:02 BST

154

82.2400

XLON

1300722868086487

2025-09-23

16:12:02 BST

13

82.2400

XLON

1300722868086488

2025-09-23

16:12:02 BST

243

82.2000

XLON

1300722868086489

2025-09-23

16:12:02 BST

154

82.2000

XLON

1300722868086494

2025-09-23

16:12:02 BST

5

82.2000

XLON

1300722868086495

2025-09-23

16:12:32 BST

78

82.3000

XLON

1300722868086618

2025-09-23

16:12:32 BST

154

82.3000

XLON

1300722868086619

2025-09-23

16:12:32 BST

91

82.3000

XLON

1300722868086620

2025-09-23

16:12:32 BST

236

82.3000

XLON

1300722868086629

2025-09-23

16:12:33 BST

236

82.2800

XLON

1300722868086633

2025-09-23

16:13:52 BST

154

82.3200

XLON

1300722868086838

2025-09-23

16:13:52 BST

52

82.3200

XLON

1300722868086839

2025-09-23

16:13:52 BST

80

82.3200

XLON

1300722868086840

2025-09-23

16:13:52 BST

37

82.3200

XLON

1300722868086841

2025-09-23

16:14:02 BST

154

82.3000

XLON

1300722868086855

2025-09-23

16:14:02 BST

50

82.3000

XLON

1300722868086856

2025-09-23

16:14:25 BST

154

82.3000

XLON

1300722868086932

2025-09-23

16:14:52 BST

154

82.3000

XLON

1300722868087044

2025-09-23

16:15:05 BST

154

82.3000

XLON

1300722868087097

2025-09-23

16:15:05 BST

91

82.2800

XLON

1300722868087098

2025-09-23

16:15:09 BST

105

82.2800

XLON

1300722868087112

2025-09-23

16:15:18 BST

38

82.2800

XLON

1300722868087166

2025-09-23

16:15:18 BST

140

82.2800

XLON

1300722868087167

2025-09-23

16:15:24 BST

85

82.2400

XLON

1300722868087177

2025-09-23

16:15:37 BST

112

82.2400

XLON

1300722868087214

2025-09-23

16:15:56 BST

199

82.3200

XLON

1300722868087266

2025-09-23

16:15:56 BST

126

82.3400

XLON

1300722868087267

2025-09-23

16:15:56 BST

59

82.3400

XLON

1300722868087268

2025-09-23

16:15:56 BST

25

82.3400

XLON

1300722868087269

2025-09-23

16:15:58 BST

171

82.3200

XLON

1300722868087273

2025-09-23

16:16:20 BST

127

82.3200

XLON

1300722868087364

2025-09-23

16:16:27 BST

66

82.3200

XLON

1300722868087381

2025-09-23

16:17:03 BST

138

82.3000

XLON

1300722868087611

2025-09-23

16:17:04 BST

84

82.2800

XLON

1300722868087624

2025-09-23

16:17:05 BST

139

82.2800

XLON

1300722868087637

2025-09-23

16:17:41 BST

184

82.2800

XLON

1300722868087811

2025-09-23

16:18:04 BST

154

82.2800

XLON

1300722868087922

2025-09-23

16:18:04 BST

107

82.2800

XLON

1300722868087923

2025-09-23

16:18:23 BST

186

82.2600

XLON

1300722868088007

2025-09-23

16:18:25 BST

82

82.2400

XLON

1300722868088015

2025-09-23

16:18:51 BST

10

82.2600

XLON

1300722868088053

2025-09-23

16:18:51 BST

42

82.2600

XLON

1300722868088054

2025-09-23

16:18:51 BST

121

82.2600

XLON

1300722868088055

2025-09-23

16:18:58 BST

180

82.2600

XLON

1300722868088064

2025-09-23

16:19:15 BST

132

82.2200

XLON

1300722868088161

2025-09-23

16:19:26 BST

179

82.2200

XLON

1300722868088203

2025-09-23

16:19:56 BST

305

82.3000

XLON

1300722868088320

2025-09-23

16:20:09 BST

34

82.3000

XLON

1300722868088411

2025-09-23

16:20:09 BST

152

82.3000

XLON

1300722868088412

2025-09-23

16:20:26 BST

119

82.2600

XLON

1300722868088480

2025-09-23

16:20:38 BST

195

82.2600

XLON

1300722868088530

2025-09-23

16:20:38 BST

29

82.2800

XLON

1300722868088531

2025-09-23

16:21:03 BST

105

82.2200

XLON

1300722868088610

2025-09-23

16:21:03 BST

154

82.2400

XLON

1300722868088611

2025-09-23

16:21:03 BST

53

82.2400

XLON

1300722868088612

2025-09-23

16:21:26 BST

47

82.2200

XLON

1300722868088719

2025-09-23

16:21:26 BST

84

82.2200

XLON

1300722868088726

2025-09-23

16:21:26 BST

116

82.2200

XLON

1300722868088727

2025-09-23

16:22:25 BST

120

82.2000

XLON

1300722868089024

2025-09-23

16:22:25 BST

51

82.2000

XLON

1300722868089025

2025-09-23

16:22:25 BST

85

82.1800

XLON

1300722868089033

2025-09-23

16:22:25 BST

254

82.1800

XLON

1300722868089045

2025-09-23

16:22:25 BST

123

82.2000

XLON

1300722868089052

2025-09-23

16:22:25 BST

10

82.2000

XLON

1300722868089053

2025-09-23

16:22:25 BST

72

82.2000

XLON

1300722868089054

2025-09-23

16:22:25 BST

16

82.2000

XLON

1300722868089055

2025-09-23

16:22:36 BST

79

82.1800

XLON

1300722868089112

2025-09-23

16:22:56 BST

1

82.2200

XLON

1300722868089136

2025-09-23

16:22:56 BST

84

82.2200

XLON

1300722868089137

2025-09-23

16:22:56 BST

154

82.2200

XLON

1300722868089138

2025-09-23

16:23:08 BST

88

82.2200

XLON

1300722868089212

2025-09-23

16:23:08 BST

94

82.2200

XLON

1300722868089213

2025-09-23

16:23:18 BST

11

82.2200

XLON

1300722868089229

2025-09-23

16:23:18 BST

1

82.2200

XLON

1300722868089230

2025-09-23

16:23:18 BST

116

82.2200

XLON

1300722868089231

2025-09-23

16:23:26 BST

74

82.2200

XLON

1300722868089253

2025-09-23

16:23:30 BST

131

82.1800

XLON

1300722868089276

2025-09-23

16:23:48 BST

24

82.2200

XLON

1300722868089366

2025-09-23

16:23:48 BST

119

82.2200

XLON

1300722868089367

2025-09-23

16:23:48 BST

31

82.2200

XLON

1300722868089368

2025-09-23

16:24:06 BST

99

82.2200

XLON

1300722868089483

2025-09-23

16:24:06 BST

3

82.2200

XLON

1300722868089484

2025-09-23

16:24:06 BST

69

82.2200

XLON

1300722868089485

2025-09-23

16:24:57 BST

143

82.2000

XLON

1300722868089580

2025-09-23

16:25:26 BST

240

82.1800

XLON

1300722868089774

2025-09-23

16:25:26 BST

2

82.2000

XLON

1300722868089783

2025-09-23

16:25:26 BST

66

82.2000

XLON

1300722868089784

2025-09-23

16:26:11 BST

240

82.1800

XLON

1300722868089963

2025-09-23

16:26:12 BST

11

82.1800

XLON

1300722868089970

2025-09-23

16:26:40 BST

7

82.1800

XLON

1300722868090070

2025-09-23

16:26:40 BST

154

82.1800

XLON

1300722868090071

2025-09-23

16:26:40 BST

7

82.1800

XLON

1300722868090072

2025-09-23

16:26:40 BST

253

82.1800

XLON

1300722868090074

2025-09-23

16:26:41 BST

125

82.1800

XLON

1300722868090088

2025-09-23

16:26:41 BST

37

82.2000

XLON

1300722868090104

2025-09-23

16:26:41 BST

105

82.2000

XLON

1300722868090105

2025-09-23

16:26:41 BST

154

82.2000

XLON

1300722868090106

2025-09-23

16:26:41 BST

27

82.2000

XLON

1300722868090107

2025-09-23

16:26:42 BST

124

82.1800

XLON

1300722868090133

2025-09-23

16:26:42 BST

57

82.1800

XLON

1300722868090134

2025-09-23

16:26:42 BST

81

82.1800

XLON

1300722868090135

2025-09-23

16:27:00 BST

81

82.1800

XLON

1300722868090207

2025-09-23

16:27:00 BST

1

82.1800

XLON

1300722868090208

2025-09-23

16:27:00 BST

83

82.1800

XLON

1300722868090209

2025-09-23

16:27:00 BST

10

82.1800

XLON

1300722868090210

2025-09-23

16:27:00 BST

148

82.1800

XLON

1300722868090211

2025-09-23

16:27:02 BST

58

82.1800

XLON

1300722868090230

2025-09-23

16:27:02 BST

44

82.1800

XLON

1300722868090231

2025-09-23

16:27:02 BST

30

82.1800

XLON

1300722868090232

2025-09-23

16:27:03 BST

314

82.1800

XLON

1300722868090236

2025-09-23

16:27:03 BST

66

82.1800

XLON

1300722868090245

2025-09-23

16:27:07 BST

118

82.1800

XLON

1300722868090280

2025-09-23

16:27:21 BST

66

82.2000

XLON

1300722868090338

2025-09-23

16:28:03 BST

193

82.2000

XLON

1300722868090477

2025-09-23

16:28:03 BST

115

82.1600

XLON

1300722868090494

2025-09-23

16:28:07 BST

143

82.2000

XLON

1300722868090553

2025-09-23

16:28:07 BST

10

82.2000

XLON

1300722868090554

2025-09-23

16:28:07 BST

6

82.2000

XLON

1300722868090555

2025-09-23

16:28:08 BST

54

82.2000

XLON

1300722868090562

2025-09-23

16:28:08 BST

193

82.2000

XLON

1300722868090563

2025-09-23

16:28:12 BST

198

82.1600

XLON

1300722868090584

2025-09-23

16:28:15 BST

107

82.1600

XLON

1300722868090645

2025-09-23

16:28:38 BST

79

82.2000

XLON

1300722868090778

2025-09-23

16:28:38 BST

120

82.2000

XLON

1300722868090779

2025-09-23

16:28:38 BST

4

82.2000

XLON

1300722868090780

2025-09-23

16:28:38 BST

76

82.1800

XLON

1300722868090781

2025-09-23

16:29:11 BST

183

82.2200

XLON

1300722868091027

2025-09-23

16:29:11 BST

43

82.2200

XLON

1300722868091028

2025-09-23

16:29:11 BST

1

82.2200

XLON

1300722868091029

2025-09-23

16:29:11 BST

26

82.2200

XLON

1300722868091030

2025-09-23

16:29:24 BST

117

82.2000

XLON

1300722868091138

 

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
 
 
POSSEDFUDEISEDU

Related Shares:

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