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

20th Jul 2026 07:00

RNS Number : 8954M

Barratt Redrow PLC

20 July 2026

Barratt Redrow plc

Transaction in Own Shares

Barratt Redrow plc, ISIN: GB0000811801 (the "Company", "Barratt Redrow") announces that during the period from 15 July 2026 to 17 July 2026 (the "Disclosure Period") it has purchased for cancellation the following number of ordinary shares of 10 pence each from Barclays Bank plc ("Barclays") as part of its £386 million share repurchase programme announced on 15 July 2026 (the "Programme"). All shares were purchased from Barclays as an "on exchange" transaction subject to the rules of the London Stock Exchange ("LSE").

Date of Purchase within Disclosure Period	Aggregate volume (shares)	Highest price paid pershare (pence)	Lowest price paid pershare (pence)	Volume weighted average price paid per share (pence)	Trading venue
15 Jul 2026	551,000	293.9000	283.0000	288.6206	LSE
16 Jul 2026	551,000	295.1000	287.0000	290.4809	LSE
17 Jul 2026	551,000	298.0000	290.2000	295.0959	LSE

To date, Barratt Redrow has purchased 1,653,000 ordinary shares in aggregate for cancellation from Barclays in accordance with the Buyback Programme. Following the above purchases and cancellation of the ordinary shares, the Company holds no ordinary shares in treasury and has 1,408,867,253 ordinary shares in issue. The total number of voting rights in the Company is therefore 1,408,867,253.

A schedule of individual trades carried out by Barclays as principal during the Disclosure Period pursuant to the Buyback Programme is set out below.

Date of purchase	Number of shares purchased	Transaction price(pence per share)	Time of transaction	Trading venue	Transactionreferencenumber
15/07/2026	351	293.9	08:02:09	LSE	592151696664282578
15/07/2026	1656	293.9	08:02:17	LSE	592151696664286985
15/07/2026	2031	293.1	08:03:30	LSE	606225449232307341
15/07/2026	1926	290.9	08:03:38	LSE	592151696664328035
15/07/2026	1350	292.4	08:04:59	LSE	592151696664366160
15/07/2026	156	292.4	08:04:59	LSE	592151696664366162
15/07/2026	1922	289.7	08:05:45	LSE	592151696664387385
15/07/2026	1242	288.1	08:06:35	LSE	592151696664411770
15/07/2026	970	287.3	08:06:50	LSE	606225449232400576
15/07/2026	1115	285.3	08:07:17	LSE	592151696664429884
15/07/2026	1050	285.7	08:08:48	LSE	592151696664473384
15/07/2026	2169	288.5	08:10:14	LSE	592151696664513095
15/07/2026	942	289.6	08:12:30	LSE	606225449232543302
15/07/2026	1808	289.6	08:12:30	LSE	606225449232543301
15/07/2026	3588	289.6	08:12:30	LSE	592151696664563849
15/07/2026	1031	289.4	08:14:42	LSE	592151696664611671
15/07/2026	1027	289.4	08:15:37	LSE	606225449232610630
15/07/2026	1879	290.3	08:16:02	LSE	606225449232620032
15/07/2026	2097	290.3	08:16:02	LSE	606225449232620033
15/07/2026	1058	289.6	08:16:38	LSE	606225449232632327
15/07/2026	1076	289.3	08:17:20	LSE	606225449232647765
15/07/2026	2405	289.1	08:19:04	LSE	592151696664704736
15/07/2026	1062	288.5	08:21:02	LSE	592151696664745320
15/07/2026	1794	288.5	08:21:02	LSE	592151696664745319
15/07/2026	2612	289	08:23:14	LSE	592151696664794606
15/07/2026	1802	289.1	08:25:10	LSE	606225449232799650
15/07/2026	1067	288.5	08:25:46	LSE	606225449232812008
15/07/2026	1901	287.6	08:27:10	LSE	606225449232841189
15/07/2026	1848	286.9	08:29:03	LSE	606225449232876853
15/07/2026	1081	286.4	08:32:38	LSE	592151696664984960
15/07/2026	2152	286.4	08:32:38	LSE	606225449232950987
15/07/2026	977	286.5	08:34:05	LSE	592151696665017029
15/07/2026	1340	286.5	08:34:05	LSE	592151696665017028
15/07/2026	1698	286.6	08:36:15	LSE	606225449233022268
15/07/2026	3032	286.7	08:38:54	LSE	592151696665109371
15/07/2026	1841	286.5	08:40:04	LSE	606225449233086414
15/07/2026	2343	286.8	08:43:01	LSE	592151696665187127
15/07/2026	2509	286.5	08:43:01	LSE	592151696665187165
15/07/2026	2501	286.3	08:44:07	LSE	606225449233167843
15/07/2026	1812	286.1	08:46:23	LSE	592151696665252920
15/07/2026	2648	286.6	08:47:35	LSE	606225449233227020
15/07/2026	2788	286.8	08:50:12	LSE	606225449233267345
15/07/2026	923	285.7	08:51:15	LSE	606225449233286362
15/07/2026	1028	285.7	08:51:15	LSE	592151696665336374
15/07/2026	915	284	08:54:28	LSE	592151696665401462
15/07/2026	1797	284	08:54:28	LSE	606225449233348320
15/07/2026	3223	283.9	08:57:49	LSE	592151696665470555
15/07/2026	269	283	09:00:40	LSE	606225449233472886
15/07/2026	317	283	09:00:40	LSE	606225449233472888
15/07/2026	1218	283	09:00:40	LSE	606225449233472887
15/07/2026	2572	284.5	09:04:11	LSE	592151696665604694
15/07/2026	2214	284.7	09:06:05	LSE	592151696665641973
15/07/2026	946	284.9	09:10:47	LSE	606225449233675022
15/07/2026	2220	284.9	09:10:47	LSE	592151696665742111
15/07/2026	1949	283.7	09:14:10	LSE	606225449233742676
15/07/2026	3747	285.7	09:18:59	LSE	606225449233853296
15/07/2026	1817	285.5	09:20:36	LSE	606225449233886993
15/07/2026	1894	286.1	09:26:42	LSE	592151696666076872
15/07/2026	1518	286.1	09:26:42	LSE	592151696666076873
15/07/2026	1850	286.4	09:29:57	LSE	592151696666140517
15/07/2026	180	285.4	09:31:38	LSE	606225449234084413
15/07/2026	665	285.4	09:31:38	LSE	606225449234084414
15/07/2026	873	285.4	09:31:38	LSE	606225449234084415
15/07/2026	1519	285.8	09:34:08	LSE	606225449234129762
15/07/2026	924	285.8	09:36:14	LSE	592151696666254530
15/07/2026	1807	285.6	09:37:31	LSE	606225449234186793
15/07/2026	26	285.6	09:37:31	LSE	606225449234186797
15/07/2026	598	286	09:42:44	LSE	606225449234280417
15/07/2026	661	286	09:42:44	LSE	606225449234280416
15/07/2026	978	286	09:42:44	LSE	606225449234280420
15/07/2026	1802	285.5	09:44:41	LSE	606225449234311111
15/07/2026	1640	286	09:53:32	LSE	606225449234451446
15/07/2026	2672	286	09:53:32	LSE	606225449234451447
15/07/2026	1828	285.8	09:56:31	LSE	592151696666608334
15/07/2026	1798	286.2	09:59:32	LSE	606225449234547832
15/07/2026	1059	287.4	10:04:37	LSE	606225449234627855
15/07/2026	2103	287.6	10:06:39	LSE	606225449234665124
15/07/2026	755	287.6	10:06:39	LSE	606225449234665129
15/07/2026	26	288.2	10:08:51	LSE	606225449234704897
15/07/2026	1814	288.2	10:08:51	LSE	606225449234704896
15/07/2026	1787	287.6	10:12:05	LSE	606225449234765734
15/07/2026	2384	287.7	10:17:55	LSE	592151696666998871
15/07/2026	1500	287.3	10:20:50	LSE	592151696667054744
15/07/2026	2048	288.2	10:33:27	LSE	606225449235146412
15/07/2026	3634	288.2	10:33:27	LSE	592151696667286107
15/07/2026	719	288.2	10:33:27	LSE	606225449235146416
15/07/2026	1681	288.5	10:39:02	LSE	592151696667383611
15/07/2026	755	288.6	10:44:22	LSE	606225449235339920
15/07/2026	928	288.6	10:44:22	LSE	592151696667489865
15/07/2026	1199	288.6	10:44:22	LSE	606225449235339919
15/07/2026	1518	289.2	10:45:47	LSE	592151696667512365
15/07/2026	1880	289.3	10:48:41	LSE	606225449235411527
15/07/2026	92	288.5	10:51:27	LSE	606225449235454264
15/07/2026	1772	288.5	10:51:27	LSE	606225449235454263
15/07/2026	3373	288.6	10:58:29	LSE	606225449235576508
15/07/2026	1142	287.7	10:58:29	LSE	606225449235576674
15/07/2026	2974	288.3	11:06:54	LSE	606225449235718077
15/07/2026	1405	288.4	11:10:31	LSE	606225449235772301
15/07/2026	977	288.3	11:12:31	LSE	592151696667977200
15/07/2026	1404	288.3	11:12:31	LSE	592151696667977202
15/07/2026	2317	288.1	11:16:47	LSE	606225449235876954
15/07/2026	1061	287.5	11:21:38	LSE	606225449235959909
15/07/2026	220	287.4	11:23:18	LSE	592151696668171321
15/07/2026	800	287.4	11:23:18	LSE	592151696668171320
15/07/2026	1844	287.4	11:23:18	LSE	606225449235987187
15/07/2026	937	286.7	11:24:14	LSE	592151696668188730
15/07/2026	1201	287	11:25:49	LSE	606225449236029729
15/07/2026	1824	285.6	11:27:13	LSE	592151696668244707
15/07/2026	2537	285.3	11:31:26	LSE	606225449236146190
15/07/2026	1832	284.9	11:33:36	LSE	592151696668383715
15/07/2026	967	285	11:38:57	LSE	606225449236288286
15/07/2026	1837	285	11:38:57	LSE	606225449236288285
15/07/2026	3771	285.3	11:44:50	LSE	592151696668593935
15/07/2026	1511	285.2	11:51:34	LSE	592151696668706659
15/07/2026	1882	285.2	11:51:34	LSE	592151696668706658
15/07/2026	732	285.2	11:51:34	LSE	592151696668706661
15/07/2026	2297	285.3	11:54:40	LSE	606225449236544771
15/07/2026	1888	285.3	11:56:22	LSE	606225449236571598
15/07/2026	960	285.5	12:02:14	LSE	606225449236677835
15/07/2026	1873	285.4	12:02:14	LSE	606225449236677837
15/07/2026	2669	285.7	12:06:06	LSE	606225449236748984
15/07/2026	962	286	12:10:31	LSE	606225449236816056
15/07/2026	3042	286	12:10:31	LSE	606225449236816055
15/07/2026	923	285.8	12:15:11	LSE	592151696669121362
15/07/2026	1797	285.7	12:15:11	LSE	592151696669121363
15/07/2026	1402	285.6	12:15:41	LSE	606225449236896500
15/07/2026	366	285.6	12:17:15	LSE	606225449236919138
15/07/2026	1444	285.4	12:17:47	LSE	606225449236928776
15/07/2026	1783	285.7	12:22:21	LSE	592151696669242381
15/07/2026	389	285.8	12:28:28	LSE	606225449237095274
15/07/2026	3173	285.8	12:28:28	LSE	606225449237095273
15/07/2026	303	286.3	12:32:36	LSE	592151696669405079
15/07/2026	664	286.3	12:32:36	LSE	592151696669405080
15/07/2026	2017	286.3	12:32:36	LSE	592151696669405081
15/07/2026	428	286.2	12:36:17	LSE	592151696669466544
15/07/2026	657	286.2	12:36:17	LSE	592151696669466543
15/07/2026	4365	286.7	12:40:08	LSE	606225449237281717
15/07/2026	2926	287.1	12:43:40	LSE	592151696669593822
15/07/2026	1465	287.6	12:46:22	LSE	592151696669640086
15/07/2026	1804	287.1	12:48:28	LSE	606225449237421087
15/07/2026	2550	287.1	12:56:00	LSE	606225449237561497
15/07/2026	2798	286.9	12:56:01	LSE	592151696669827251
15/07/2026	2426	288.8	13:03:26	LSE	592151696669992592
15/07/2026	36	289.1	13:04:42	LSE	606225449237747004
15/07/2026	2890	289.1	13:04:42	LSE	606225449237747005
15/07/2026	1	289.1	13:04:42	LSE	606225449237747006
15/07/2026	34	289.1	13:04:42	LSE	606225449237747007
15/07/2026	152	289.1	13:04:42	LSE	606225449237747008
15/07/2026	989	289.6	13:08:01	LSE	606225449237807694
15/07/2026	1504	289.4	13:08:09	LSE	606225449237810568
15/07/2026	2379	289.7	13:10:54	LSE	606225449237856005
15/07/2026	220	289.7	13:10:54	LSE	606225449237856006
15/07/2026	1028	289.7	13:15:07	LSE	606225449237940869
15/07/2026	290	289.5	13:15:07	LSE	606225449237940873
15/07/2026	489	289.5	13:15:07	LSE	606225449237940872
15/07/2026	1027	289.6	13:15:07	LSE	592151696670226003
15/07/2026	1028	290.1	13:19:39	LSE	592151696670324155
15/07/2026	1733	290.1	13:19:39	LSE	606225449238036259
15/07/2026	3648	290.1	13:19:39	LSE	606225449238036257
15/07/2026	1854	289.5	13:22:45	LSE	592151696670389200
15/07/2026	1834	289.4	13:25:24	LSE	592151696670441691
15/07/2026	1783	289.2	13:27:05	LSE	592151696670482345
15/07/2026	944	289.1	13:28:15	LSE	606225449238208367
15/07/2026	2190	289.4	13:30:24	LSE	592151696670560410
15/07/2026	1935	289	13:31:20	LSE	606225449238289779
15/07/2026	1789	288.7	13:33:02	LSE	592151696670630015
15/07/2026	1908	288.3	13:34:25	LSE	606225449238359384
15/07/2026	1743	288.8	13:39:54	LSE	592151696670788430
15/07/2026	3747	288.6	13:39:54	LSE	592151696670788433
15/07/2026	923	288.6	13:39:54	LSE	606225449238481228
15/07/2026	1048	288.7	13:44:55	LSE	592151696670892502
15/07/2026	2124	288.7	13:44:55	LSE	606225449238578446
15/07/2026	2178	289	13:47:24	LSE	592151696670948004
15/07/2026	1901	289.3	13:52:18	LSE	592151696671061342
15/07/2026	4507	289	13:52:23	LSE	606225449238740620
15/07/2026	2071	289.5	13:57:15	LSE	592151696671179298
15/07/2026	4149	290	14:01:08	LSE	606225449238938101
15/07/2026	3798	291.5	14:05:50	LSE	606225449239059575
15/07/2026	752	291.5	14:05:50	LSE	606225449239059578
15/07/2026	530	291.4	14:08:30	LSE	592151696671456147
15/07/2026	1756	291.4	14:08:30	LSE	592151696671456148
15/07/2026	1920	291	14:09:57	LSE	606225449239144747
15/07/2026	1770	290.9	14:12:26	LSE	606225449239212063
15/07/2026	1864	290.2	14:15:30	LSE	606225449239289221
15/07/2026	1091	290.1	14:18:40	LSE	606225449239361873
15/07/2026	1902	290.1	14:18:40	LSE	606225449239361872
15/07/2026	959	289.8	14:21:59	LSE	606225449239433731
15/07/2026	1848	289.8	14:21:59	LSE	606225449239433730
15/07/2026	4360	290	14:26:32	LSE	606225449239540900
15/07/2026	350	290	14:26:32	LSE	606225449239540907
15/07/2026	1715	289.9	14:26:42	LSE	606225449239545008
15/07/2026	1976	289.8	14:28:54	LSE	606225449239609915
15/07/2026	958	289.8	14:30:15	LSE	606225449239659670
15/07/2026	370	290.2	14:31:53	LSE	606225449239737216
15/07/2026	2673	290.2	14:31:53	LSE	606225449239737215
15/07/2026	560	290.4	14:32:40	LSE	592151696672140157
15/07/2026	1345	290.4	14:32:40	LSE	592151696672140156
15/07/2026	676	290.3	14:35:24	LSE	592151696672249674
15/07/2026	500	290.3	14:35:24	LSE	592151696672249685
15/07/2026	500	290.3	14:35:24	LSE	592151696672249699
15/07/2026	500	290.3	14:35:24	LSE	592151696672249706
15/07/2026	500	290.3	14:35:24	LSE	592151696672249719
15/07/2026	1329	290.3	14:35:24	LSE	592151696672249720
15/07/2026	1900	290.4	14:36:44	LSE	606225449239920072
15/07/2026	2633	290.7	14:37:47	LSE	606225449239957281
15/07/2026	1799	290.2	14:38:50	LSE	606225449239996825
15/07/2026	331	289.3	14:40:42	LSE	592151696672446310
15/07/2026	422	289.3	14:40:42	LSE	606225449240061610
15/07/2026	507	289.3	14:40:42	LSE	606225449240061609
15/07/2026	638	289.3	14:40:42	LSE	592151696672446311
15/07/2026	797	289.3	14:40:42	LSE	592151696672446309
15/07/2026	270	289.1	14:41:13	LSE	592151696672467189
15/07/2026	694	289.1	14:41:13	LSE	592151696672467188
15/07/2026	1014	289.1	14:42:26	LSE	592151696672514422
15/07/2026	1882	289.1	14:42:26	LSE	592151696672514421
15/07/2026	46	289.1	14:44:32	LSE	606225449240196551
15/07/2026	304	289.1	14:44:32	LSE	606225449240196552
15/07/2026	595	289.1	14:44:32	LSE	606225449240196550
15/07/2026	146	289.1	14:44:44	LSE	606225449240202331
15/07/2026	862	289.1	14:44:44	LSE	606225449240202335
15/07/2026	945	289	14:44:44	LSE	606225449240202336
15/07/2026	1773	289	14:44:44	LSE	606225449240202337
15/07/2026	1073	289.3	14:47:04	LSE	592151696672677521
15/07/2026	225	289.1	14:47:12	LSE	606225449240290075
15/07/2026	729	289.1	14:47:12	LSE	606225449240290076
15/07/2026	754	289.1	14:47:12	LSE	592151696672683564
15/07/2026	1124	289.1	14:47:12	LSE	592151696672683563
15/07/2026	302	288.6	14:49:03	LSE	592151696672750831
15/07/2026	773	288.6	14:49:03	LSE	592151696672750830
15/07/2026	1970	288.4	14:49:12	LSE	606225449240360851
15/07/2026	1884	288.1	14:50:07	LSE	592151696672787642
15/07/2026	4095	288.2	14:53:11	LSE	592151696672899643
15/07/2026	327	288.7	14:55:53	LSE	592151696673001372
15/07/2026	500	288.7	14:55:53	LSE	592151696673001373
15/07/2026	3076	288.7	14:55:53	LSE	592151696673001379
15/07/2026	2461	289	14:58:55	LSE	606225449240713498
15/07/2026	1069	288.8	14:59:18	LSE	606225449240729571
15/07/2026	2052	288.8	14:59:18	LSE	606225449240729572
15/07/2026	1823	288.4	15:00:02	LSE	606225449240755850
15/07/2026	1014	289.3	15:02:17	LSE	606225449240834973
15/07/2026	1769	289.3	15:02:17	LSE	592151696673250435
15/07/2026	1822	289	15:03:22	LSE	606225449240873822
15/07/2026	1730	289.7	15:06:09	LSE	606225449240990266
15/07/2026	2162	289.6	15:06:29	LSE	606225449241008694
15/07/2026	3953	289.5	15:07:24	LSE	592151696673475393
15/07/2026	1802	289.2	15:08:12	LSE	606225449241083511
15/07/2026	1741	289.3	15:10:40	LSE	606225449241197026
15/07/2026	510	289.3	15:11:37	LSE	606225449241246699
15/07/2026	1223	289.3	15:11:37	LSE	606225449241246698
15/07/2026	1691	289.2	15:12:32	LSE	592151696673714403
15/07/2026	1697	289.4	15:13:33	LSE	606225449241324417
15/07/2026	4681	289.3	15:13:33	LSE	606225449241324420
15/07/2026	3453	289.7	15:16:19	LSE	606225449241445799
15/07/2026	1013	289.7	15:18:37	LSE	606225449241543559
15/07/2026	2758	289.7	15:18:37	LSE	592151696673984079
15/07/2026	1800	289.7	15:21:12	LSE	606225449241644577
15/07/2026	119	289.7	15:21:12	LSE	606225449241644578
15/07/2026	1938	290	15:22:39	LSE	592151696674142721
15/07/2026	4498	289.8	15:23:06	LSE	606225449241714549
15/07/2026	113	290.2	15:27:45	LSE	592151696674342693
15/07/2026	2389	290.2	15:27:45	LSE	592151696674342694
15/07/2026	279	290.2	15:27:50	LSE	592151696674344975
15/07/2026	789	290.2	15:27:50	LSE	592151696674344974
15/07/2026	1139	290.2	15:27:50	LSE	592151696674344973
15/07/2026	44	290.2	15:27:50	LSE	606225449241895668
15/07/2026	4180	289.9	15:27:53	LSE	606225449241897555
15/07/2026	1865	291.3	15:31:49	LSE	606225449242041765
15/07/2026	975	291.5	15:31:52	LSE	592151696674497803
15/07/2026	2271	291.5	15:32:35	LSE	606225449242070801
15/07/2026	4089	291.3	15:32:46	LSE	606225449242077645
15/07/2026	2051	291.7	15:34:45	LSE	592151696674602662
15/07/2026	925	291.3	15:35:45	LSE	592151696674638063
15/07/2026	939	291.3	15:35:45	LSE	592151696674638062
15/07/2026	1763	291.2	15:36:52	LSE	606225449242219006
15/07/2026	951	290.8	15:37:01	LSE	592151696674685320
15/07/2026	1283	290.5	15:37:55	LSE	592151696674718317
15/07/2026	61	290.6	15:38:27	LSE	606225449242273843
15/07/2026	1287	290.6	15:38:28	LSE	606225449242273932
15/07/2026	482	290.5	15:38:35	LSE	592151696674739690
15/07/2026	1850	290.3	15:39:33	LSE	606225449242313687
15/07/2026	1043	290.1	15:41:37	LSE	606225449242389572
15/07/2026	987	290	15:42:55	LSE	592151696674901771
15/07/2026	988	290	15:42:55	LSE	606225449242433893
15/07/2026	1768	289.8	15:43:04	LSE	606225449242439956
15/07/2026	643	289.5	15:44:02	LSE	592151696674940857
15/07/2026	1191	289.5	15:44:02	LSE	592151696674940855
15/07/2026	623	289.4	15:44:54	LSE	606225449242499902
15/07/2026	1112	289.4	15:44:54	LSE	606225449242499901
15/07/2026	1978	289.6	15:46:32	LSE	592151696675034866
15/07/2026	936	289.9	15:48:41	LSE	606225449242638126
15/07/2026	1178	289.9	15:48:41	LSE	592151696675111613
15/07/2026	1407	289.9	15:48:41	LSE	592151696675111612
15/07/2026	46	289.8	15:50:05	LSE	606225449242685709
15/07/2026	882	289.8	15:50:05	LSE	606225449242685710
15/07/2026	942	289.8	15:50:05	LSE	606225449242685708
15/07/2026	1741	290.6	15:52:37	LSE	592151696675255839
15/07/2026	1141	290.6	15:53:32	LSE	606225449242808572
15/07/2026	1131	290.6	15:53:49	LSE	592151696675297924
15/07/2026	2731	290.6	15:53:49	LSE	592151696675297925
15/07/2026	186	290.4	15:55:03	LSE	592151696675344440
15/07/2026	803	290.4	15:55:07	LSE	592151696675347551
15/07/2026	110	290.6	15:56:37	LSE	606225449242922555
15/07/2026	453	290.6	15:56:37	LSE	606225449242922557
15/07/2026	681	290.6	15:56:37	LSE	606225449242922556
15/07/2026	371	290.6	15:56:37	LSE	592151696675406154
15/07/2026	249	290.6	15:56:37	LSE	606225449242922566
15/07/2026	958	290.5	15:56:51	LSE	592151696675413732
15/07/2026	956	290.3	15:57:29	LSE	592151696675436638
15/07/2026	957	290.3	15:57:29	LSE	592151696675436639
15/07/2026	1716	290.3	15:57:29	LSE	606225449242951883
15/07/2026	1852	290.1	15:58:06	LSE	606225449242973155
15/07/2026	1865	289.5	15:59:13	LSE	592151696675500994
15/07/2026	1938	289.4	16:00:18	LSE	592151696675545595
15/07/2026	1781	289.2	16:01:02	LSE	592151696675577377
15/07/2026	1058	288.8	16:02:29	LSE	606225449243140479
15/07/2026	1731	288.8	16:02:29	LSE	606225449243140478
15/07/2026	1775	290	16:05:03	LSE	592151696675719662
15/07/2026	1762	289.9	16:05:20	LSE	592151696675730285
15/07/2026	1774	289.9	16:06:05	LSE	592151696675758364
15/07/2026	619	290.1	16:06:52	LSE	606225449243294091
15/07/2026	1136	290.1	16:06:52	LSE	606225449243294090
15/07/2026	1896	290.1	16:07:40	LSE	606225449243323629
15/07/2026	1918	290.2	16:08:33	LSE	606225449243358851
15/07/2026	593	290	16:09:21	LSE	592151696675889604
15/07/2026	3048	290	16:09:21	LSE	592151696675889605
15/07/2026	117	290	16:09:22	LSE	592151696675890084
15/07/2026	732	290	16:09:53	LSE	592151696675910656
15/07/2026	1241	289.9	16:10:04	LSE	606225449243421133
15/07/2026	3807	289.9	16:11:40	LSE	592151696675983835
15/07/2026	2486	289.8	16:13:50	LSE	592151696676077717
15/07/2026	1076	289.7	16:14:06	LSE	592151696676090326
15/07/2026	1076	289.7	16:14:06	LSE	592151696676090327
15/07/2026	1744	289.7	16:14:06	LSE	592151696676090325
15/07/2026	205	289.5	16:14:41	LSE	606225449243613909
15/07/2026	711	289.5	16:14:41	LSE	606225449243613910
15/07/2026	884	289.5	16:14:41	LSE	606225449243613907
15/07/2026	1001	289.7	16:16:40	LSE	592151696676219235
15/07/2026	2485	289.7	16:16:40	LSE	606225449243711071
15/07/2026	1008	289.5	16:17:57	LSE	592151696676284016
15/07/2026	1008	289.4	16:18:26	LSE	592151696676307156
15/07/2026	1008	289.4	16:18:26	LSE	592151696676307158
15/07/2026	1009	289.4	16:18:26	LSE	592151696676307154
15/07/2026	1029	289.4	16:18:26	LSE	592151696676307159
15/07/2026	1045	289.6	16:18:27	LSE	606225449243798232
15/07/2026	981	290.2	16:20:07	LSE	592151696676404458
15/07/2026	1111	290.2	16:21:05	LSE	592151696676455544
15/07/2026	2196	290.2	16:21:05	LSE	606225449243941198
15/07/2026	2484	290.2	16:21:05	LSE	592151696676455545
15/07/2026	1077	290.2	16:22:05	LSE	592151696676503881
15/07/2026	1059	290.1	16:22:13	LSE	592151696676510757
15/07/2026	1753	290.1	16:22:13	LSE	592151696676510756
15/07/2026	941	289.8	16:22:45	LSE	606225449244022300
15/07/2026	964	289.8	16:22:45	LSE	606225449244022298
15/07/2026	999	289.9	16:24:14	LSE	606225449244104965
15/07/2026	190	289.9	16:24:14	LSE	592151696676623116
15/07/2026	10	289.9	16:24:16	LSE	592151696676625429
15/07/2026	458	290.1	16:24:52	LSE	606225449244148363
15/07/2026	1028	290.1	16:24:52	LSE	592151696676667771
15/07/2026	27	290.1	16:24:52	LSE	606225449244148364
15/07/2026	1017	290.3	16:25:10	LSE	592151696676688469
15/07/2026	1087	290.4	16:25:19	LSE	606225449244181666
15/07/2026	765	290.4	16:25:40	LSE	592151696676715875
15/07/2026	1569	290.4	16:25:40	LSE	592151696676715874
15/07/2026	3859	290.5	16:26:05	LSE	606225449244214328
15/07/2026	1709	290.2	16:26:35	LSE	592151696676756332
15/07/2026	1064	290	16:27:35	LSE	592151696676802001
15/07/2026	1003	290	16:28:08	LSE	606225449244302248
15/07/2026	1023	290	16:28:15	LSE	606225449244306824
15/07/2026	264	290.1	16:28:48	LSE	592151696676855712
15/07/2026	384	290.1	16:28:48	LSE	592151696676855714
15/07/2026	1136	290.1	16:28:48	LSE	592151696676855713
15/07/2026	554	289.9	16:28:48	LSE	592151696676855811
15/07/2026	919	289.9	16:28:49	LSE	606225449244332374
15/07/2026	921	289.9	16:28:49	LSE	606225449244332373
15/07/2026	1004	289.9	16:28:49	LSE	606225449244332372
15/07/2026	1164	289.9	16:28:49	LSE	592151696676856698
15/07/2026	864	289.9	16:29:37	LSE	592151696676902769
16/07/2026	914	288.8	08:02:56	LSE	592152022089338774
16/07/2026	991	290.2	08:04:10	LSE	606225803126603353
16/07/2026	506	290.8	08:04:35	LSE	592152022089372003
16/07/2026	556	291	08:04:35	LSE	606225803126613329
16/07/2026	978	290.6	08:04:51	LSE	606225803126618028
16/07/2026	3409	290.3	08:04:52	LSE	606225803126618436
16/07/2026	139	289.8	08:05:55	LSE	606225803126638843
16/07/2026	1716	289.8	08:05:55	LSE	606225803126638844
16/07/2026	927	289.8	08:08:33	LSE	606225803126691962
16/07/2026	928	289.8	08:08:33	LSE	606225803126691961
16/07/2026	1974	289.8	08:08:33	LSE	592152022089451640
16/07/2026	258	289.2	08:09:00	LSE	606225803126699957
16/07/2026	642	289.2	08:09:00	LSE	606225803126699958
16/07/2026	818	289.2	08:09:00	LSE	606225803126699959
16/07/2026	1663	289.5	08:11:02	LSE	592152022089504143
16/07/2026	1860	289.2	08:11:51	LSE	606225803126761000
16/07/2026	1328	290.6	08:14:32	LSE	606225803126814677
16/07/2026	764	290.3	08:15:01	LSE	592152022089587587
16/07/2026	2533	290.3	08:15:01	LSE	592152022089587588
16/07/2026	1819	290.4	08:15:07	LSE	606225803126827400
16/07/2026	129	289.8	08:17:53	LSE	606225803126884452
16/07/2026	449	289.8	08:17:53	LSE	606225803126884450
16/07/2026	506	289.8	08:17:53	LSE	606225803126884451
16/07/2026	1783	289.8	08:17:53	LSE	606225803126884468
16/07/2026	984	289.5	08:19:06	LSE	606225803126907198
16/07/2026	1084	289.7	08:22:07	LSE	606225803126958439
16/07/2026	3797	289.6	08:23:02	LSE	606225803126972378
16/07/2026	1045	289.7	08:25:52	LSE	592152022089791203
16/07/2026	2834	289.7	08:25:52	LSE	592152022089791202
16/07/2026	448	289.2	08:27:44	LSE	606225803127049668
16/07/2026	1244	289.2	08:28:20	LSE	606225803127058824
16/07/2026	1197	289.2	08:28:28	LSE	606225803127061220
16/07/2026	1843	288.7	08:29:31	LSE	606225803127082228
16/07/2026	1773	288.7	08:32:42	LSE	592152022089929262
16/07/2026	1043	288.8	08:35:30	LSE	592152022089986372
16/07/2026	2258	288.8	08:35:30	LSE	606225803127208477
16/07/2026	1007	288.5	08:35:54	LSE	592152022089994358
16/07/2026	1819	288.1	08:38:29	LSE	592152022090048875
16/07/2026	142	287.9	08:40:40	LSE	592152022090090722
16/07/2026	924	287.9	08:40:40	LSE	592152022090090725
16/07/2026	1634	287.9	08:40:40	LSE	592152022090090724
16/07/2026	1064	288.3	08:44:38	LSE	592152022090172765
16/07/2026	2570	288.3	08:44:38	LSE	592152022090172764
16/07/2026	1707	288.1	08:45:28	LSE	592152022090189883
16/07/2026	1818	287.8	08:46:49	LSE	606225803127431163
16/07/2026	1788	287.4	08:48:52	LSE	606225803127470663
16/07/2026	1027	287.5	08:52:57	LSE	606225803127537165
16/07/2026	1694	287.5	08:52:57	LSE	606225803127537164
16/07/2026	2926	287.2	08:53:41	LSE	592152022090340141
16/07/2026	1	288.5	08:59:09	LSE	606225803127640518
16/07/2026	1590	288.5	08:59:09	LSE	592152022090436534
16/07/2026	562	288.2	08:59:30	LSE	606225803127646384
16/07/2026	2556	288.2	08:59:30	LSE	606225803127646383
16/07/2026	914	287.9	09:00:44	LSE	606225803127670292
16/07/2026	928	287.9	09:02:04	LSE	606225803127694999
16/07/2026	1152	287.8	09:02:39	LSE	606225803127704664
16/07/2026	448	287.5	09:05:59	LSE	606225803127762398
16/07/2026	1814	287.5	09:05:59	LSE	606225803127762399
16/07/2026	966	287.3	09:08:14	LSE	592152022090608393
16/07/2026	1170	287.3	09:08:14	LSE	606225803127806337
16/07/2026	1820	287	09:11:09	LSE	592152022090660707
16/07/2026	641	287	09:11:10	LSE	592152022090660767
16/07/2026	308	287	09:12:04	LSE	592152022090680266
16/07/2026	1200	287	09:12:04	LSE	606225803127875973
16/07/2026	200	287.1	09:19:14	LSE	606225803128019176
16/07/2026	1974	287.1	09:19:14	LSE	606225803128019177
16/07/2026	3676	288	09:20:47	LSE	592152022090863960
16/07/2026	1826	287.7	09:24:17	LSE	606225803128137425
16/07/2026	990	288	09:29:00	LSE	592152022091047984
16/07/2026	990	288	09:29:00	LSE	606225803128232626
16/07/2026	935	287.9	09:30:23	LSE	606225803128258032
16/07/2026	1439	287.9	09:30:23	LSE	592152022091073884
16/07/2026	958	288	09:36:44	LSE	592152022091185247
16/07/2026	979	288	09:36:44	LSE	592152022091185245
16/07/2026	1967	288	09:36:44	LSE	592152022091185246
16/07/2026	486	288.3	09:42:10	LSE	606225803128456939
16/07/2026	599	288.3	09:42:10	LSE	606225803128456938
16/07/2026	1047	288.1	09:44:35	LSE	606225803128494447
16/07/2026	3151	288.1	09:44:35	LSE	592152022091318089
16/07/2026	55	287.9	09:50:35	LSE	606225803128593627
16/07/2026	988	287.9	09:50:35	LSE	606225803128593628
16/07/2026	988	287.9	09:50:35	LSE	606225803128593629
16/07/2026	1800	287.9	09:50:35	LSE	606225803128593626
16/07/2026	1838	287.8	09:53:52	LSE	592152022091474636
16/07/2026	2383	288	10:02:36	LSE	592152022091634070
16/07/2026	2684	288	10:02:36	LSE	592152022091634071
16/07/2026	1821	287.9	10:04:59	LSE	606225803128839907
16/07/2026	1091	287.8	10:11:14	LSE	592152022091791482
16/07/2026	1463	288	10:13:22	LSE	592152022091833621
16/07/2026	3179	287.9	10:13:33	LSE	592152022091837226
16/07/2026	963	287.8	10:18:04	LSE	592152022091933537
16/07/2026	1807	287.7	10:19:05	LSE	592152022091954835
16/07/2026	976	287.7	10:23:17	LSE	592152022092031814
16/07/2026	328	287.7	10:26:59	LSE	606225803129262335
16/07/2026	140	287.7	10:27:52	LSE	606225803129282677
16/07/2026	137	287.9	10:28:44	LSE	592152022092155556
16/07/2026	834	287.9	10:28:47	LSE	592152022092157004
16/07/2026	1077	288.1	10:30:55	LSE	592152022092212694
16/07/2026	154	288.1	10:31:15	LSE	592152022092219418
16/07/2026	987	288.3	10:32:30	LSE	592152022092244721
16/07/2026	204	288.3	10:35:04	LSE	592152022092299676
16/07/2026	401	288.3	10:35:04	LSE	592152022092299675
16/07/2026	857	288.3	10:35:04	LSE	606225803129438931
16/07/2026	1	288.3	10:36:44	LSE	606225803129472432
16/07/2026	1075	288.3	10:36:44	LSE	592152022092335197
16/07/2026	2317	288.3	10:39:28	LSE	592152022092408093
16/07/2026	3284	288.6	10:41:45	LSE	606225803129586990
16/07/2026	30	288.3	10:41:46	LSE	592152022092454082
16/07/2026	1800	288.3	10:41:46	LSE	592152022092454080
16/07/2026	2	288.5	10:45:56	LSE	592152022092540814
16/07/2026	10	288.5	10:45:56	LSE	592152022092540813
16/07/2026	213	288.5	10:47:38	LSE	592152022092571605
16/07/2026	917	288.5	10:47:38	LSE	592152022092571606
16/07/2026	917	288.5	10:47:38	LSE	606225803129700206
16/07/2026	1400	288.5	10:47:38	LSE	592152022092571604
16/07/2026	1864	288.3	10:50:55	LSE	606225803129759415
16/07/2026	1840	288.2	10:53:49	LSE	592152022092691276
16/07/2026	132	288.7	10:59:11	LSE	606225803129945499
16/07/2026	159	288.7	10:59:11	LSE	592152022092828817
16/07/2026	733	288.7	10:59:11	LSE	592152022092828930
16/07/2026	371	288.7	10:59:16	LSE	592152022092831010
16/07/2026	801	288.7	10:59:16	LSE	592152022092831011
16/07/2026	129	288.7	10:59:16	LSE	606225803129947611
16/07/2026	34	288.7	11:00:32	LSE	592152022092860715
16/07/2026	219	288.7	11:00:32	LSE	592152022092860716
16/07/2026	732	288.7	11:00:32	LSE	592152022092860714
16/07/2026	528	288.6	11:01:08	LSE	606225803129989994
16/07/2026	1272	288.6	11:01:08	LSE	606225803129989995
16/07/2026	1855	288.6	11:01:08	LSE	606225803129989996
16/07/2026	87	288.9	11:07:11	LSE	592152022093009180
16/07/2026	390	288.9	11:07:11	LSE	592152022093009179
16/07/2026	574	288.9	11:07:11	LSE	592152022093009178
16/07/2026	119	289.3	11:09:37	LSE	592152022093064314
16/07/2026	143	289.3	11:09:37	LSE	592152022093064315
16/07/2026	54	289.3	11:09:37	LSE	606225803130170927
16/07/2026	64	289.3	11:09:37	LSE	606225803130170928
16/07/2026	151	289.3	11:09:37	LSE	606225803130170926
16/07/2026	54	289.3	11:09:37	LSE	592152022093064327
16/07/2026	64	289.3	11:09:37	LSE	592152022093064326
16/07/2026	151	289.3	11:09:37	LSE	592152022093064325
16/07/2026	292	289.3	11:09:37	LSE	592152022093064324
16/07/2026	105	289.3	11:09:37	LSE	606225803130170933
16/07/2026	292	289.3	11:09:37	LSE	606225803130170932
16/07/2026	922	289.3	11:10:50	LSE	606225803130194652
16/07/2026	1346	289.1	11:11:41	LSE	592152022093105922
16/07/2026	1807	289.1	11:11:41	LSE	592152022093105923
16/07/2026	3	289.1	11:17:33	LSE	592152022093229086
16/07/2026	255	289.1	11:17:33	LSE	606225803130328212
16/07/2026	255	289.1	11:17:33	LSE	606225803130328213
16/07/2026	1	289.1	11:17:33	LSE	606225803130328219
16/07/2026	1659	289.1	11:18:21	LSE	606225803130345935
16/07/2026	3116	289.1	11:18:21	LSE	606225803130345936
16/07/2026	108	289.3	11:23:20	LSE	592152022093358582
16/07/2026	927	289.3	11:23:20	LSE	606225803130451042
16/07/2026	1010	289.3	11:23:20	LSE	592152022093358583
16/07/2026	1084	289.2	11:26:24	LSE	592152022093430471
16/07/2026	927	289.1	11:26:24	LSE	592152022093430475
16/07/2026	927	289	11:26:31	LSE	606225803130521738
16/07/2026	1293	289	11:26:31	LSE	592152022093432618
16/07/2026	1355	289.2	11:33:06	LSE	592152022093584750
16/07/2026	1095	289.2	11:34:47	LSE	592152022093620015
16/07/2026	3201	289.1	11:35:37	LSE	606225803130719343
16/07/2026	958	289.1	11:39:58	LSE	592152022093737966
16/07/2026	2454	289.1	11:39:58	LSE	606225803130814609
16/07/2026	769	289.4	11:45:48	LSE	592152022093860126
16/07/2026	311	289.4	11:45:48	LSE	606225803130931646
16/07/2026	273	289.6	11:46:53	LSE	592152022093881544
16/07/2026	284	289.6	11:46:53	LSE	592152022093881543
16/07/2026	560	289.6	11:46:53	LSE	592152022093881542
16/07/2026	24	289.8	11:48:19	LSE	592152022093910969
16/07/2026	50	289.8	11:48:19	LSE	592152022093910968
16/07/2026	158	289.8	11:48:19	LSE	592152022093910967
16/07/2026	107	289.8	11:48:19	LSE	606225803130979545
16/07/2026	128	289.8	11:48:19	LSE	606225803130979546
16/07/2026	300	289.8	11:48:19	LSE	606225803130979544
16/07/2026	572	289.8	11:48:19	LSE	606225803130979543
16/07/2026	34	289.8	11:48:19	LSE	592152022093910973
16/07/2026	1008	289.7	11:48:19	LSE	592152022093911208
16/07/2026	2191	289.7	11:48:19	LSE	606225803130979768
16/07/2026	1072	289.3	11:54:11	LSE	592152022094023610
16/07/2026	1798	289.3	11:54:11	LSE	592152022094023609
16/07/2026	1005	289.2	11:56:15	LSE	606225803131127983
16/07/2026	81	289.5	12:00:41	LSE	592152022094162859
16/07/2026	97	289.5	12:00:41	LSE	592152022094162860
16/07/2026	228	289.5	12:00:41	LSE	592152022094162858
16/07/2026	430	289.5	12:00:41	LSE	592152022094162857
16/07/2026	278	289.5	12:00:41	LSE	606225803131217735
16/07/2026	16	289.5	12:00:41	LSE	592152022094162864
16/07/2026	144	289.5	12:00:43	LSE	592152022094163556
16/07/2026	262	289.5	12:00:43	LSE	592152022094163554
16/07/2026	278	289.5	12:00:43	LSE	606225803131218389
16/07/2026	42	289.5	12:00:43	LSE	592152022094163565
16/07/2026	404	289.5	12:00:43	LSE	592152022094163564
16/07/2026	49	289.9	12:02:39	LSE	592152022094215978
16/07/2026	145	289.9	12:02:39	LSE	606225803131268681
16/07/2026	145	289.9	12:02:39	LSE	592152022094215985
16/07/2026	279	289.9	12:02:39	LSE	592152022094215984
16/07/2026	145	289.9	12:02:39	LSE	606225803131268687
16/07/2026	279	289.9	12:02:39	LSE	606225803131268686
16/07/2026	95	289.9	12:02:39	LSE	592152022094215993
16/07/2026	3236	289.8	12:02:50	LSE	606225803131272763
16/07/2026	173	289.4	12:05:20	LSE	592152022094275810
16/07/2026	301	289.4	12:05:20	LSE	592152022094275812
16/07/2026	630	289.4	12:05:20	LSE	592152022094275811
16/07/2026	761	289.4	12:05:20	LSE	592152022094275808
16/07/2026	84	289.4	12:10:49	LSE	592152022094391913
16/07/2026	89	289.4	12:10:49	LSE	592152022094391912
16/07/2026	1153	289.4	12:10:49	LSE	592152022094391914
16/07/2026	1108	289.4	12:10:49	LSE	606225803131434354
16/07/2026	1087	289.3	12:11:59	LSE	592152022094415216
16/07/2026	1087	289.2	12:12:28	LSE	592152022094423810
16/07/2026	1829	289.2	12:12:28	LSE	592152022094423809
16/07/2026	1042	289.1	12:19:14	LSE	606225803131592210
16/07/2026	1004	289.1	12:20:41	LSE	606225803131617147
16/07/2026	526	289.2	12:22:16	LSE	592152022094615006
16/07/2026	434	289.2	12:22:16	LSE	606225803131647401
16/07/2026	150	289.5	12:24:46	LSE	592152022094662701
16/07/2026	180	289.5	12:24:46	LSE	592152022094662700
16/07/2026	422	289.5	12:24:46	LSE	592152022094662699
16/07/2026	831	289.5	12:24:46	LSE	592152022094662698
16/07/2026	150	289.5	12:24:46	LSE	606225803131693023
16/07/2026	180	289.5	12:24:46	LSE	606225803131693024
16/07/2026	422	289.5	12:24:46	LSE	606225803131693022
16/07/2026	59	289.5	12:24:46	LSE	592152022094662705
16/07/2026	407	289.5	12:25:26	LSE	592152022094676058
16/07/2026	613	289.5	12:25:26	LSE	606225803131705868
16/07/2026	940	289.8	12:27:14	LSE	592152022094712542
16/07/2026	2883	289.8	12:27:14	LSE	592152022094712543
16/07/2026	900	289.5	12:28:28	LSE	592152022094736092
16/07/2026	976	289.5	12:28:28	LSE	592152022094736093
16/07/2026	85	289.6	12:34:46	LSE	592152022094870394
16/07/2026	103	289.6	12:34:46	LSE	592152022094870393
16/07/2026	240	289.6	12:34:46	LSE	592152022094870392
16/07/2026	502	289.6	12:34:46	LSE	592152022094870391
16/07/2026	24	289.6	12:34:46	LSE	606225803131890705
16/07/2026	81	289.7	12:35:34	LSE	592152022094885941
16/07/2026	97	289.7	12:35:34	LSE	592152022094885940
16/07/2026	228	289.7	12:35:34	LSE	592152022094885939
16/07/2026	471	289.7	12:35:34	LSE	592152022094885938
16/07/2026	224	289.7	12:35:34	LSE	606225803131905435
16/07/2026	3267	289.6	12:35:55	LSE	606225803131910677
16/07/2026	935	289.9	12:40:30	LSE	592152022094984936
16/07/2026	1010	289.8	12:40:37	LSE	592152022094986783
16/07/2026	1917	289.8	12:40:37	LSE	606225803132001661
16/07/2026	993	290	12:44:21	LSE	606225803132076010
16/07/2026	202	289.8	12:47:19	LSE	606225803132129502
16/07/2026	293	289.8	12:47:19	LSE	606225803132129501
16/07/2026	518	289.8	12:47:19	LSE	606225803132129499
16/07/2026	87	289.9	12:49:22	LSE	606225803132169399
16/07/2026	105	289.9	12:49:22	LSE	606225803132169400
16/07/2026	245	289.9	12:49:22	LSE	606225803132169398
16/07/2026	245	289.9	12:49:22	LSE	606225803132169401
16/07/2026	87	289.9	12:49:22	LSE	592152022095162859
16/07/2026	104	289.9	12:49:22	LSE	592152022095162860
16/07/2026	243	289.9	12:49:22	LSE	592152022095162858
16/07/2026	467	289.9	12:49:22	LSE	592152022095162857
16/07/2026	28	289.9	12:49:22	LSE	606225803132169407
16/07/2026	243	289.9	12:49:22	LSE	606225803132169406
16/07/2026	467	289.9	12:49:22	LSE	606225803132169405
16/07/2026	76	289.8	12:49:52	LSE	606225803132178198
16/07/2026	498	289.8	12:49:52	LSE	592152022095172069
16/07/2026	590	289.8	12:49:52	LSE	592152022095172076
16/07/2026	1088	289.8	12:49:52	LSE	592152022095172079
16/07/2026	803	289.6	12:49:54	LSE	606225803132184479
16/07/2026	803	289.6	12:49:54	LSE	606225803132184481
16/07/2026	243	289.6	12:49:54	LSE	606225803132184485
16/07/2026	42	290.8	12:57:12	LSE	592152022095389576
16/07/2026	82	290.8	12:57:12	LSE	592152022095389575
16/07/2026	99	290.8	12:57:12	LSE	592152022095389574
16/07/2026	231	290.8	12:57:12	LSE	592152022095389573
16/07/2026	425	290.8	12:57:12	LSE	592152022095389572
16/07/2026	71	290.8	12:57:12	LSE	606225803132388309
16/07/2026	91	291	12:58:52	LSE	606225803132412745
16/07/2026	110	291	12:58:52	LSE	606225803132412746
16/07/2026	257	291	12:58:52	LSE	606225803132412744
16/07/2026	257	291	12:58:52	LSE	606225803132412747
16/07/2026	346	291	12:58:52	LSE	606225803132412748
16/07/2026	3861	290.8	12:59:00	LSE	606225803132415196
16/07/2026	139	290.2	13:00:27	LSE	592152022095445058
16/07/2026	1694	290.2	13:00:36	LSE	592152022095448141
16/07/2026	1988	290.6	13:05:53	LSE	606225803132531206
16/07/2026	513	290.5	13:06:23	LSE	592152022095547290
16/07/2026	560	290.5	13:06:23	LSE	592152022095547289
16/07/2026	1042	290.4	13:06:34	LSE	606225803132542566
16/07/2026	915	290.3	13:10:11	LSE	592152022095608234
16/07/2026	996	290.3	13:10:11	LSE	592152022095608235
16/07/2026	1002	290.2	13:13:04	LSE	592152022095659443
16/07/2026	1034	290.2	13:13:04	LSE	606225803132645676
16/07/2026	1601	290.2	13:13:04	LSE	606225803132645675
16/07/2026	738	290.5	13:15:11	LSE	606225803132684847
16/07/2026	876	290.5	13:15:11	LSE	606225803132684848
16/07/2026	1153	290.5	13:15:11	LSE	606225803132684849
16/07/2026	95	290.7	13:19:14	LSE	592152022095774981
16/07/2026	114	290.7	13:19:14	LSE	592152022095774982
16/07/2026	267	290.7	13:19:14	LSE	592152022095774980
16/07/2026	267	290.7	13:19:14	LSE	592152022095774983
16/07/2026	258	290.7	13:19:14	LSE	606225803132755437
16/07/2026	440	290.8	13:20:21	LSE	592152022095795809
16/07/2026	647	290.8	13:20:21	LSE	592152022095795810
16/07/2026	2147	290.6	13:21:23	LSE	606225803132798559
16/07/2026	69	290.6	13:21:23	LSE	606225803132798567
16/07/2026	954	290.6	13:21:23	LSE	606225803132798562
16/07/2026	1100	290.2	13:21:23	LSE	606225803132803584
16/07/2026	2016	290.4	13:22:59	LSE	592152022095872657
16/07/2026	8	290.6	13:29:12	LSE	606225803132974757
16/07/2026	124	290.6	13:29:12	LSE	606225803132974756
16/07/2026	90	290.6	13:29:12	LSE	606225803132974764
16/07/2026	799	290.6	13:29:12	LSE	592152022096001921
16/07/2026	1104	290.6	13:29:12	LSE	606225803132974765
16/07/2026	1537	291	13:30:03	LSE	592152022096019700
16/07/2026	3150	290.7	13:30:39	LSE	592152022096035558
16/07/2026	1846	290.3	13:33:07	LSE	606225803133056154
16/07/2026	430	290.5	13:35:05	LSE	592152022096129284
16/07/2026	646	290.5	13:35:05	LSE	592152022096129283
16/07/2026	1097	290.5	13:35:05	LSE	592152022096129285
16/07/2026	2447	290.4	13:38:19	LSE	606225803133170052
16/07/2026	2675	290.4	13:38:19	LSE	606225803133170053
16/07/2026	717	290.1	13:39:02	LSE	606225803133183092
16/07/2026	1082	290.1	13:39:02	LSE	606225803133183088
16/07/2026	999	290.4	13:45:43	LSE	592152022096369071
16/07/2026	999	290.4	13:45:43	LSE	592152022096369073
16/07/2026	1416	290.4	13:45:43	LSE	592152022096369072
16/07/2026	2457	290.4	13:48:16	LSE	592152022096435652
16/07/2026	999	290.3	13:49:30	LSE	592152022096466365
16/07/2026	999	290.3	13:49:30	LSE	606225803133419012
16/07/2026	1991	290.3	13:49:30	LSE	592152022096466366
16/07/2026	332	290.3	13:53:50	LSE	592152022096585732
16/07/2026	587	290.3	13:53:50	LSE	592152022096585731
16/07/2026	919	290.2	13:54:13	LSE	606225803133545952
16/07/2026	935	290.1	13:54:13	LSE	592152022096598475
16/07/2026	1833	289.8	13:55:41	LSE	606225803133586011
16/07/2026	1795	289.7	13:56:44	LSE	606225803133614433
16/07/2026	930	289.5	13:58:24	LSE	592152022096719289
16/07/2026	1790	289	13:59:25	LSE	592152022096750325
16/07/2026	961	289.2	14:03:45	LSE	592152022096882122
16/07/2026	1857	289.2	14:03:45	LSE	606225803133820303
16/07/2026	260	289.4	14:06:16	LSE	592152022096947403
16/07/2026	1089	289.4	14:06:16	LSE	606225803133883546
16/07/2026	1457	289.4	14:06:16	LSE	592152022096947402
16/07/2026	969	289.3	14:09:22	LSE	606225803133956580
16/07/2026	1002	289.3	14:11:05	LSE	606225803133999175
16/07/2026	2316	289.9	14:14:13	LSE	606225803134082741
16/07/2026	2342	289.7	14:17:03	LSE	606225803134160788
16/07/2026	937	289.5	14:18:06	LSE	592152022097263729
16/07/2026	1465	289.5	14:18:06	LSE	592152022097263726
16/07/2026	1693	289.5	14:18:06	LSE	592152022097263727
16/07/2026	129	289.4	14:20:51	LSE	606225803134262484
16/07/2026	1741	289.4	14:20:51	LSE	606225803134262485
16/07/2026	973	289.3	14:26:08	LSE	606225803134402099
16/07/2026	974	289.3	14:26:08	LSE	606225803134402100
16/07/2026	1973	289.3	14:26:08	LSE	606225803134402097
16/07/2026	5	289.2	14:28:48	LSE	606225803134488793
16/07/2026	875	289.2	14:28:48	LSE	606225803134488790
16/07/2026	1039	289.2	14:28:48	LSE	606225803134488792
16/07/2026	1083	289.3	14:30:15	LSE	592152022097638852
16/07/2026	1053	289.6	14:31:33	LSE	606225803134619116
16/07/2026	3067	289.6	14:31:33	LSE	606225803134619117
16/07/2026	2313	289.5	14:31:50	LSE	592152022097720436
16/07/2026	71	289.6	14:33:02	LSE	592152022097778380
16/07/2026	303	289.6	14:33:02	LSE	592152022097778378
16/07/2026	1389	289.6	14:33:02	LSE	592152022097778379
16/07/2026	955	289.3	14:34:05	LSE	606225803134737906
16/07/2026	1532	290.1	14:36:54	LSE	592152022097958581
16/07/2026	132	290.2	14:38:08	LSE	606225803134912033
16/07/2026	270	290.2	14:38:20	LSE	592152022098016816
16/07/2026	336	290.2	14:38:20	LSE	606225803134920636
16/07/2026	624	290.2	14:38:20	LSE	606225803134920635
16/07/2026	961	290.2	14:38:20	LSE	592152022098016815
16/07/2026	1025	290.6	14:38:41	LSE	606225803134934516
16/07/2026	960	290.4	14:39:08	LSE	592152022098050497
16/07/2026	1072	290.5	14:39:45	LSE	606225803134974960
16/07/2026	1043	290.9	14:41:17	LSE	592152022098137146
16/07/2026	1504	290.9	14:41:18	LSE	592152022098137577
16/07/2026	1067	291.4	14:41:51	LSE	592152022098160387
16/07/2026	3230	291.3	14:42:07	LSE	606225803135071101
16/07/2026	1849	290.5	14:42:21	LSE	606225803135082088
16/07/2026	984	290.8	14:45:11	LSE	592152022098299912
16/07/2026	1779	290.8	14:45:11	LSE	592152022098299911
16/07/2026	920	291.1	14:47:05	LSE	592152022098375793
16/07/2026	2685	291.1	14:47:05	LSE	592152022098375792
16/07/2026	1633	291.7	14:50:11	LSE	592152022098494086
16/07/2026	4070	291.6	14:50:47	LSE	606225803135410141
16/07/2026	272	292.4	14:53:41	LSE	592152022098632781
16/07/2026	295	292.4	14:53:41	LSE	592152022098632782
16/07/2026	404	292.4	14:53:41	LSE	592152022098632780
16/07/2026	972	292.2	14:54:18	LSE	592152022098655879
16/07/2026	2283	292.2	14:54:18	LSE	606225803135542871
16/07/2026	476	291.9	14:56:25	LSE	606225803135627880
16/07/2026	590	291.9	14:56:25	LSE	606225803135627878
16/07/2026	1914	291.9	14:56:25	LSE	606225803135627879
16/07/2026	49	291.6	14:56:25	LSE	606225803135628035
16/07/2026	258	291.6	14:57:50	LSE	592152022098795404
16/07/2026	716	291.6	14:57:50	LSE	592152022098795405
16/07/2026	974	291.6	14:57:50	LSE	592152022098795406
16/07/2026	993	291.6	14:57:50	LSE	606225803135677159
16/07/2026	1438	291.6	14:59:47	LSE	606225803135743323
16/07/2026	961	291.9	15:01:19	LSE	606225803135808275
16/07/2026	418	292	15:02:02	LSE	592152022098959573
16/07/2026	633	292	15:02:02	LSE	592152022098959574
16/07/2026	1078	292	15:02:18	LSE	592152022098972131
16/07/2026	951	291.8	15:02:57	LSE	606225803135871757
16/07/2026	1041	291.8	15:02:57	LSE	592152022098995670
16/07/2026	1954	291.8	15:02:57	LSE	592152022098995671
16/07/2026	1783	291.4	15:03:29	LSE	606225803135894638
16/07/2026	1099	291	15:06:17	LSE	592152022099129404
16/07/2026	930	290.8	15:06:33	LSE	606225803136012346
16/07/2026	1035	290.8	15:06:33	LSE	592152022099140108
16/07/2026	1749	290.8	15:06:33	LSE	592152022099140107
16/07/2026	996	290.2	15:08:11	LSE	592152022099207795
16/07/2026	1858	290.1	15:08:11	LSE	606225803136078063
16/07/2026	106	289.9	15:09:03	LSE	606225803136109575
16/07/2026	855	289.9	15:09:03	LSE	606225803136109576
16/07/2026	926	290.2	15:11:14	LSE	592152022099330956
16/07/2026	943	290.3	15:11:43	LSE	606225803136221264
16/07/2026	1032	290.3	15:12:28	LSE	606225803136252224
16/07/2026	305	290.5	15:13:04	LSE	606225803136277511
16/07/2026	331	290.5	15:13:04	LSE	606225803136277512
16/07/2026	737	290.5	15:13:04	LSE	606225803136277513
16/07/2026	1059	290.3	15:13:39	LSE	606225803136298857
16/07/2026	3184	290.3	15:13:39	LSE	606225803136298856
16/07/2026	953	290.2	15:15:33	LSE	592152022099510874
16/07/2026	1042	290.1	15:15:50	LSE	606225803136383279
16/07/2026	1787	290	15:15:50	LSE	606225803136383544
16/07/2026	943	289.9	15:17:18	LSE	606225803136438873
16/07/2026	949	289.9	15:17:18	LSE	606225803136438872
16/07/2026	1790	289.8	15:18:00	LSE	606225803136464604
16/07/2026	1051	290.4	15:20:55	LSE	592152022099723670
16/07/2026	921	290.5	15:21:42	LSE	592152022099751398
16/07/2026	117	290.6	15:22:21	LSE	606225803136627815
16/07/2026	118	290.6	15:22:21	LSE	606225803136627813
16/07/2026	191	290.6	15:22:21	LSE	606225803136627810
16/07/2026	205	290.6	15:22:21	LSE	606225803136627811
16/07/2026	220	290.6	15:22:21	LSE	606225803136627814
16/07/2026	322	290.6	15:22:21	LSE	606225803136627812
16/07/2026	1064	290.6	15:22:31	LSE	592152022099783280
16/07/2026	1047	290.8	15:23:18	LSE	592152022099811786
16/07/2026	1033	290.7	15:23:18	LSE	592152022099811788
16/07/2026	2258	290.7	15:23:18	LSE	606225803136662845
16/07/2026	1049	290.5	15:25:35	LSE	592152022099887345
16/07/2026	918	290.9	15:27:17	LSE	592152022099944034
16/07/2026	2233	290.9	15:27:22	LSE	606225803136794244
16/07/2026	4156	290.8	15:27:31	LSE	606225803136800249
16/07/2026	873	291.1	15:28:56	LSE	592152022100000976
16/07/2026	972	291.1	15:28:56	LSE	592152022100000978
16/07/2026	1812	290.6	15:30:06	LSE	592152022100039828
16/07/2026	4	290.7	15:32:55	LSE	592152022100141830
16/07/2026	161	290.8	15:32:56	LSE	592152022100142119
16/07/2026	1127	290.8	15:32:56	LSE	592152022100142169
16/07/2026	1292	290.8	15:32:56	LSE	592152022100142425
16/07/2026	990	291.4	15:34:42	LSE	606225803137035394
16/07/2026	1073	291.5	15:35:02	LSE	592152022100205187
16/07/2026	1157	291.5	15:35:02	LSE	592152022100205186
16/07/2026	4243	291.3	15:35:02	LSE	606225803137045424
16/07/2026	1900	291.6	15:36:52	LSE	606225803137108311
16/07/2026	1790	291.5	15:37:42	LSE	606225803137139984
16/07/2026	1087	291.7	15:40:04	LSE	592152022100384614
16/07/2026	1087	292.5	15:41:47	LSE	592152022100448653
16/07/2026	3306	292.2	15:42:25	LSE	592152022100470610
16/07/2026	2816	292.7	15:44:09	LSE	606225803137366335
16/07/2026	930	292.6	15:46:16	LSE	606225803137441668
16/07/2026	2613	292.6	15:46:16	LSE	606225803137441669
16/07/2026	1001	293.4	15:50:03	LSE	606225803137578926
16/07/2026	1133	293.4	15:50:03	LSE	592152022100755060
16/07/2026	2748	293.4	15:50:03	LSE	592152022100755061
16/07/2026	949	294.4	15:51:50	LSE	606225803137647475
16/07/2026	2582	294.3	15:52:21	LSE	606225803137667869
16/07/2026	989	294.3	15:54:10	LSE	606225803137738349
16/07/2026	2318	294.5	15:55:33	LSE	606225803137794663
16/07/2026	2256	294.7	15:56:47	LSE	606225803137841994
16/07/2026	2269	294.8	15:57:58	LSE	606225803137883964
16/07/2026	733	294.7	15:59:10	LSE	592152022101114638
16/07/2026	1462	294.7	15:59:10	LSE	592152022101114637
16/07/2026	3203	294.7	16:00:01	LSE	592152022101148847
16/07/2026	1261	294.7	16:00:03	LSE	592152022101150733
16/07/2026	1049	294.7	16:01:34	LSE	592152022101224380
16/07/2026	1813	294.6	16:01:35	LSE	592152022101225586
16/07/2026	940	294.6	16:02:58	LSE	592152022101287913
16/07/2026	1778	294.5	16:02:58	LSE	606225803138097076
16/07/2026	32	294.8	16:04:55	LSE	592152022101372744
16/07/2026	976	294.8	16:04:55	LSE	592152022101372745
16/07/2026	560	295.1	16:05:24	LSE	592152022101394349
16/07/2026	631	295.1	16:05:24	LSE	592152022101394348
16/07/2026	935	294.9	16:06:05	LSE	592152022101424545
16/07/2026	3262	294.9	16:06:05	LSE	606225803138228832
16/07/2026	2280	295	16:06:10	LSE	592152022101427873
16/07/2026	1798	295	16:07:25	LSE	592152022101480373
16/07/2026	1880	294.6	16:08:24	LSE	592152022101522324
16/07/2026	1940	294.3	16:09:25	LSE	592152022101566440
16/07/2026	916	294.2	16:11:24	LSE	606225803138458692
16/07/2026	225	294.1	16:11:40	LSE	606225803138470716
16/07/2026	1330	294.1	16:11:40	LSE	606225803138470718
16/07/2026	1445	294.1	16:11:40	LSE	606225803138470717
16/07/2026	965	294.3	16:13:30	LSE	606225803138556255
16/07/2026	1373	294.3	16:13:30	LSE	592152022101762194
16/07/2026	909	294.3	16:13:30	LSE	592152022101762197
16/07/2026	987	294.3	16:13:31	LSE	592152022101762814
16/07/2026	1084	294.1	16:15:00	LSE	592152022101831790
16/07/2026	918	294	16:15:24	LSE	606225803138648897
16/07/2026	1812	294	16:15:24	LSE	592152022101858007
16/07/2026	938	294.4	16:17:04	LSE	592152022101950292
16/07/2026	966	294.4	16:17:30	LSE	606225803138761803
16/07/2026	3059	294.3	16:17:45	LSE	592152022101992299
16/07/2026	1018	294.3	16:17:46	LSE	606225803138779474
16/07/2026	1057	294.2	16:19:15	LSE	592152022102081533
16/07/2026	1059	294.2	16:19:15	LSE	606225803138865483
16/07/2026	1703	294.2	16:19:15	LSE	606225803138865482
16/07/2026	1901	294	16:19:42	LSE	606225803138890231
16/07/2026	933	294	16:21:37	LSE	606225803139015363
16/07/2026	929	293.9	16:21:40	LSE	592152022102238097
16/07/2026	930	293.9	16:21:40	LSE	592152022102238096
16/07/2026	288	294	16:23:54	LSE	606225803139137691
16/07/2026	735	294	16:23:54	LSE	606225803139137690
16/07/2026	931	294	16:23:54	LSE	592152022102360921
16/07/2026	931	294	16:23:54	LSE	592152022102360922
16/07/2026	1125	294	16:23:54	LSE	606225803139137689
16/07/2026	1428	294	16:23:54	LSE	606225803139137692
16/07/2026	4231	294	16:23:54	LSE	592152022102360923
16/07/2026	1013	293.9	16:25:10	LSE	606225803139230291
16/07/2026	947	294	16:26:03	LSE	592152022102508112
16/07/2026	947	293.8	16:26:08	LSE	606225803139285209
16/07/2026	2842	293.8	16:26:08	LSE	592152022102512711
16/07/2026	922	293.6	16:26:39	LSE	606225803139311577
16/07/2026	960	293.6	16:26:39	LSE	606225803139311576
16/07/2026	1231	293.6	16:27:57	LSE	592152022102608708
16/07/2026	986	293.7	16:28:36	LSE	592152022102642273
16/07/2026	455	293.6	16:28:46	LSE	592152022102651783
16/07/2026	1554	293.8	16:28:50	LSE	592152022102654429
16/07/2026	621	293.8	16:28:50	LSE	592152022102654439
16/07/2026	113	293.6	16:28:57	LSE	606225803139430784
16/07/2026	334	293.6	16:28:57	LSE	606225803139430782
16/07/2026	650	293.6	16:28:57	LSE	606225803139430781
16/07/2026	711	293.6	16:28:57	LSE	592152022102661239
16/07/2026	1037	293.6	16:28:57	LSE	606225803139430783
16/07/2026	1488	293.5	16:29:38	LSE	592152022102706116
17/07/2026	657	290.2	08:03:46	LSE	606226157021775205
17/07/2026	1150	290.2	08:03:46	LSE	606226157021775206
17/07/2026	2335	290.4	08:04:34	LSE	606226157021797307
17/07/2026	36	290.7	08:04:49	LSE	606226157021803650
17/07/2026	270	291.5	08:05:47	LSE	592152375985624519
17/07/2026	252	291.7	08:05:52	LSE	606226157021831635
17/07/2026	1938	292.7	08:06:41	LSE	606226157021849209
17/07/2026	47	292.6	08:06:59	LSE	592152375985650628
17/07/2026	1148	292.6	08:06:59	LSE	592152375985650627
17/07/2026	1132	292.6	08:06:59	LSE	606226157021854610
17/07/2026	227	292.3	08:07:46	LSE	606226157021872858
17/07/2026	2837	292.3	08:07:46	LSE	606226157021872859
17/07/2026	119	292	08:08:20	LSE	592152375985685119
17/07/2026	1670	292	08:08:20	LSE	592152375985685120
17/07/2026	911	293.9	08:13:43	LSE	606226157022005767
17/07/2026	1713	294	08:13:43	LSE	606226157022005766
17/07/2026	693	294.2	08:15:09	LSE	592152375985843868
17/07/2026	244	294.2	08:15:17	LSE	592152375985847025
17/07/2026	1525	294.2	08:15:17	LSE	592152375985847026
17/07/2026	531	294.2	08:15:22	LSE	592152375985849055
17/07/2026	2308	294.7	08:18:05	LSE	592152375985915964
17/07/2026	1076	294.4	08:18:35	LSE	606226157022127496
17/07/2026	1200	294.4	08:18:35	LSE	592152375985929977
17/07/2026	1527	294.4	08:18:35	LSE	606226157022127495
17/07/2026	1384	293.9	08:20:09	LSE	606226157022161360
17/07/2026	1571	293.8	08:21:03	LSE	606226157022180564
17/07/2026	1381	293.5	08:22:26	LSE	606226157022210268
17/07/2026	2391	295	08:27:34	LSE	592152375986120549
17/07/2026	2323	295.4	08:29:35	LSE	592152375986160028
17/07/2026	3713	295.3	08:29:35	LSE	592152375986160030
17/07/2026	1058	295.6	08:35:21	LSE	592152375986314649
17/07/2026	2493	295.6	08:35:21	LSE	606226157022503189
17/07/2026	1822	295.5	08:36:37	LSE	592152375986343836
17/07/2026	969	296.1	08:39:12	LSE	592152375986404419
17/07/2026	2229	295.7	08:39:25	LSE	592152375986409378
17/07/2026	1073	296.6	08:42:28	LSE	606226157022665304
17/07/2026	1166	296.6	08:42:28	LSE	592152375986482823
17/07/2026	2236	296.6	08:42:28	LSE	606226157022665305
17/07/2026	1827	297.1	08:47:30	LSE	606226157022782482
17/07/2026	4141	297	08:49:10	LSE	592152375986642261
17/07/2026	853	297.4	08:53:38	LSE	606226157022925161
17/07/2026	1454	297.4	08:53:38	LSE	606226157022925160
17/07/2026	2743	297.4	08:53:38	LSE	592152375986749955
17/07/2026	1028	297.7	08:56:58	LSE	606226157023006061
17/07/2026	2244	297.7	08:56:58	LSE	606226157023006060
17/07/2026	741	297.6	08:57:35	LSE	592152375986848066
17/07/2026	817	297.6	08:57:35	LSE	592152375986848067
17/07/2026	124	298	09:03:49	LSE	606226157023171426
17/07/2026	947	298	09:03:49	LSE	606226157023171428
17/07/2026	1071	298	09:03:49	LSE	606226157023171430
17/07/2026	2021	298	09:03:49	LSE	606226157023171429
17/07/2026	1067	297.8	09:05:15	LSE	606226157023203906
17/07/2026	988	297.6	09:07:32	LSE	606226157023255757
17/07/2026	1065	297.6	09:07:32	LSE	606226157023255756
17/07/2026	1793	297.3	09:08:25	LSE	606226157023276490
17/07/2026	1752	296.8	09:11:12	LSE	606226157023343794
17/07/2026	1816	296.8	09:13:23	LSE	606226157023396028
17/07/2026	944	296.9	09:16:37	LSE	592152375987315373
17/07/2026	951	296.9	09:19:45	LSE	592152375987391895
17/07/2026	951	296.8	09:19:51	LSE	606226157023551899
17/07/2026	953	296.8	09:19:51	LSE	592152375987394720
17/07/2026	39	296.6	09:20:21	LSE	606226157023563965
17/07/2026	1888	296.6	09:20:21	LSE	606226157023563967
17/07/2026	1788	296.5	09:22:56	LSE	606226157023623484
17/07/2026	759	296.2	09:24:30	LSE	592152375987506774
17/07/2026	1028	296.2	09:24:30	LSE	592152375987506773
17/07/2026	2061	296.9	09:30:42	LSE	606226157023809108
17/07/2026	3051	296.9	09:30:42	LSE	592152375987659403
17/07/2026	1158	297.1	09:34:11	LSE	592152375987754048
17/07/2026	1825	296.8	09:35:17	LSE	592152375987780140
17/07/2026	1785	296.6	09:37:45	LSE	592152375987837975
17/07/2026	668	296.3	09:38:33	LSE	592152375987858669
17/07/2026	1108	296.3	09:38:33	LSE	592152375987858668
17/07/2026	2106	296.8	09:41:52	LSE	606226157024086090
17/07/2026	913	296.7	09:43:25	LSE	592152375987984176
17/07/2026	960	296.6	09:43:25	LSE	592152375987984178
17/07/2026	1084	296.7	09:48:33	LSE	592152375988113554
17/07/2026	1813	296.6	09:48:33	LSE	606226157024246290
17/07/2026	1806	296.2	09:49:36	LSE	606226157024271332
17/07/2026	307	295.8	09:53:16	LSE	592152375988223260
17/07/2026	415	295.8	09:53:16	LSE	592152375988223264
17/07/2026	1096	295.8	09:53:16	LSE	592152375988223262
17/07/2026	918	296.5	09:59:29	LSE	592152375988377790
17/07/2026	853	296.4	10:01:09	LSE	606226157024537803
17/07/2026	2598	296.4	10:01:09	LSE	592152375988416955
17/07/2026	200	296.4	10:01:09	LSE	606226157024537804
17/07/2026	1773	296	10:02:55	LSE	592152375988465035
17/07/2026	595	296.2	10:05:56	LSE	606226157024653992
17/07/2026	1150	296.2	10:05:56	LSE	606226157024653993
17/07/2026	1776	296.2	10:09:21	LSE	606226157024732049
17/07/2026	1361	296.3	10:15:29	LSE	592152375988759787
17/07/2026	3356	296.3	10:15:29	LSE	606226157024868249
17/07/2026	3845	296.3	10:15:29	LSE	592152375988759789
17/07/2026	1908	296.3	10:15:29	LSE	606226157024868257
17/07/2026	990	296.2	10:15:32	LSE	592152375988762021
17/07/2026	1036	296.2	10:15:32	LSE	592152375988762020
17/07/2026	298	296.2	10:15:49	LSE	592152375988768949
17/07/2026	915	296.4	10:15:50	LSE	592152375988769299
17/07/2026	222	296.4	10:15:50	LSE	606226157024877376
17/07/2026	596	296.4	10:15:50	LSE	606226157024877375
17/07/2026	379	296.4	10:15:58	LSE	606226157024880225
17/07/2026	1859	296.4	10:15:58	LSE	592152375988772185
17/07/2026	3240	296.4	10:15:58	LSE	592152375988772184
17/07/2026	5379	296.4	10:15:58	LSE	606226157024880226
17/07/2026	768	296.4	10:15:58	LSE	592152375988772189
17/07/2026	1177	296.4	10:15:58	LSE	592152375988772188
17/07/2026	1772	296.4	10:15:58	LSE	592152375988772190
17/07/2026	1594	296.1	10:17:47	LSE	592152375988814599
17/07/2026	975	295.8	10:20:04	LSE	606226157024966336
17/07/2026	3465	296.5	10:24:02	LSE	592152375988947287
17/07/2026	2425	296.3	10:30:03	LSE	592152375989067397
17/07/2026	1313	296.1	10:30:03	LSE	592152375989067436
17/07/2026	991	296	10:30:03	LSE	592152375989067443
17/07/2026	120	296.2	10:34:44	LSE	592152375989171195
17/07/2026	1682	296.2	10:34:44	LSE	592152375989171193
17/07/2026	1777	295.6	10:37:34	LSE	592152375989230739
17/07/2026	526	295.1	10:40:02	LSE	592152375989289045
17/07/2026	933	295.1	10:41:57	LSE	592152375989325066
17/07/2026	1230	295.1	10:41:57	LSE	592152375989325065
17/07/2026	1007	295.7	10:48:07	LSE	592152375989451287
17/07/2026	1124	295.6	10:49:09	LSE	606226157025556295
17/07/2026	1800	295.6	10:49:09	LSE	606226157025556294
17/07/2026	1918	295.4	10:49:18	LSE	592152375989473474
17/07/2026	348	294.8	10:51:00	LSE	592152375989512045
17/07/2026	1754	294.8	10:51:04	LSE	592152375989514428
17/07/2026	42	294.4	10:54:13	LSE	606226157025670439
17/07/2026	933	294.4	10:54:13	LSE	606226157025670440
17/07/2026	140	294.3	10:54:36	LSE	592152375989596114
17/07/2026	242	294.3	10:54:55	LSE	592152375989601571
17/07/2026	1055	294.3	10:54:55	LSE	592152375989601572
17/07/2026	312	294.2	10:55:01	LSE	606226157025687739
17/07/2026	500	294.2	10:55:02	LSE	606226157025688231
17/07/2026	157	294.2	10:56:00	LSE	606226157025710601
17/07/2026	1016	294.3	11:00:12	LSE	606226157025812331
17/07/2026	2963	294.3	11:00:12	LSE	592152375989733085
17/07/2026	4487	295.4	11:09:08	LSE	606226157026033248
17/07/2026	1797	294.7	11:11:52	LSE	606226157026107284
17/07/2026	68	295.7	11:20:08	LSE	606226157026293123
17/07/2026	1957	295.7	11:20:08	LSE	606226157026293177
17/07/2026	1164	295.5	11:21:45	LSE	592152375990258715
17/07/2026	173	295.5	11:21:45	LSE	592152375990258716
17/07/2026	305	295.5	11:21:45	LSE	592152375990258717
17/07/2026	2582	295.4	11:22:16	LSE	592152375990270321
17/07/2026	1035	295.6	11:27:26	LSE	592152375990378998
17/07/2026	1534	295.5	11:27:26	LSE	592152375990379004
17/07/2026	1102	296	11:35:06	LSE	606226157026599623
17/07/2026	1636	296	11:35:06	LSE	592152375990549644
17/07/2026	3169	296	11:35:06	LSE	606226157026599624
17/07/2026	359	296	11:35:06	LSE	606226157026599629
17/07/2026	1811	295.8	11:38:56	LSE	606226157026685708
17/07/2026	1802	295.6	11:42:25	LSE	592152375990716539
17/07/2026	1836	295.5	11:51:22	LSE	592152375990906044
17/07/2026	4430	295.4	11:51:22	LSE	592152375990906045
17/07/2026	1960	295.2	11:58:12	LSE	592152375991061762
17/07/2026	1836	295	11:59:44	LSE	592152375991097952
17/07/2026	1860	294.9	12:02:55	LSE	592152375991178684
17/07/2026	245	294.2	12:09:10	LSE	606226157027332302
17/07/2026	549	294.2	12:09:10	LSE	592152375991312948
17/07/2026	680	294.2	12:09:10	LSE	606226157027332303
17/07/2026	925	294.2	12:09:10	LSE	592152375991312950
17/07/2026	1881	294.2	12:09:10	LSE	592152375991312951
17/07/2026	273	293.9	12:09:47	LSE	592152375991329833
17/07/2026	954	294	12:12:40	LSE	592152375991392609
17/07/2026	996	293.9	12:16:07	LSE	592152375991470251
17/07/2026	996	293.9	12:16:07	LSE	606226157027482798
17/07/2026	1533	293.9	12:16:07	LSE	592152375991470250
17/07/2026	972	294.7	12:23:25	LSE	592152375991641796
17/07/2026	3468	294.7	12:23:25	LSE	592152375991641795
17/07/2026	1809	294.6	12:25:10	LSE	592152375991677495
17/07/2026	970	295	12:37:22	LSE	606226157027958409
17/07/2026	245	295.3	12:39:11	LSE	606226157027998510
17/07/2026	767	295.3	12:39:11	LSE	606226157027998509
17/07/2026	1	295.3	12:39:11	LSE	592152375992009017
17/07/2026	326	295.3	12:39:11	LSE	592152375992009019
17/07/2026	768	295.3	12:39:11	LSE	592152375992009018
17/07/2026	698	295.3	12:39:11	LSE	606226157027998518
17/07/2026	2006	295.3	12:40:07	LSE	592152375992034128
17/07/2026	3929	295.1	12:40:12	LSE	592152375992036009
17/07/2026	341	295.1	12:40:12	LSE	592152375992036013
17/07/2026	311	295.1	12:45:41	LSE	606226157028159666
17/07/2026	1536	295.1	12:45:41	LSE	606226157028159665
17/07/2026	1012	295.3	12:50:09	LSE	606226157028257380
17/07/2026	92	295.3	12:53:46	LSE	592152375992366860
17/07/2026	1534	295.3	12:53:46	LSE	592152375992366861
17/07/2026	695	295.1	12:55:06	LSE	606226157028371982
17/07/2026	2412	295.6	12:57:29	LSE	592152375992453158
17/07/2026	3863	295.4	12:58:41	LSE	606226157028455599
17/07/2026	1858	294.6	13:02:21	LSE	592152375992586630
17/07/2026	1823	294.3	13:03:10	LSE	606226157028578400
17/07/2026	1856	293.7	13:06:20	LSE	592152375992698950
17/07/2026	1764	293.5	13:07:50	LSE	606226157028700727
17/07/2026	1757	293.1	13:11:40	LSE	592152375992837508
17/07/2026	782	293.7	13:17:00	LSE	592152375992959065
17/07/2026	1117	293.7	13:17:00	LSE	592152375992959066
17/07/2026	2766	293.5	13:17:02	LSE	606226157028914584
17/07/2026	976	293.4	13:20:19	LSE	592152375993036199
17/07/2026	2139	293.8	13:23:50	LSE	592152375993117479
17/07/2026	1	294.1	13:27:51	LSE	606226157029159565
17/07/2026	490	294.1	13:27:51	LSE	592152375993215887
17/07/2026	1012	294.1	13:27:51	LSE	606226157029159567
17/07/2026	1918	294.1	13:27:51	LSE	606226157029159566
17/07/2026	2410	294.1	13:27:51	LSE	592152375993215888
17/07/2026	1	294.6	13:32:12	LSE	592152375993328926
17/07/2026	1120	294.6	13:32:23	LSE	606226157029273110
17/07/2026	1121	294.6	13:32:23	LSE	606226157029273111
17/07/2026	2582	294.6	13:32:23	LSE	592152375993334043
17/07/2026	240	294.6	13:35:05	LSE	592152375993408809
17/07/2026	765	294.6	13:35:05	LSE	592152375993408810
17/07/2026	285	294.5	13:37:05	LSE	592152375993458710
17/07/2026	743	294.5	13:37:05	LSE	592152375993458708
17/07/2026	1028	294.5	13:37:05	LSE	592152375993458711
17/07/2026	1754	294.5	13:37:05	LSE	592152375993458709
17/07/2026	948	294.5	13:40:30	LSE	592152375993539813
17/07/2026	948	294.5	13:40:30	LSE	592152375993539814
17/07/2026	1781	294.4	13:40:30	LSE	592152375993539815
17/07/2026	1788	294.2	13:42:57	LSE	592152375993595318
17/07/2026	721	294.4	13:45:17	LSE	606226157029580711
17/07/2026	2452	294.5	13:49:28	LSE	606226157029685431
17/07/2026	2629	294.5	13:49:28	LSE	606226157029685432
17/07/2026	1784	294.4	13:49:50	LSE	606226157029694482
17/07/2026	1704	294.9	13:52:59	LSE	592152375993850393
17/07/2026	1808	295.2	13:57:11	LSE	592152375993961274
17/07/2026	59	295	13:58:05	LSE	606226157029903461
17/07/2026	84	295	13:58:24	LSE	606226157029910740
17/07/2026	929	295	13:58:24	LSE	606226157029910741
17/07/2026	1726	295	13:58:24	LSE	606226157029910739
17/07/2026	1732	294.6	14:00:22	LSE	592152375994050195
17/07/2026	1798	294.4	14:02:13	LSE	606226157030033476
17/07/2026	1828	294.3	14:03:43	LSE	606226157030071364
17/07/2026	971	294.3	14:08:24	LSE	592152375994294221
17/07/2026	1064	294.2	14:09:36	LSE	592152375994326508
17/07/2026	1752	294.2	14:09:36	LSE	606226157030238954
17/07/2026	1797	294.9	14:15:57	LSE	592152375994505813
17/07/2026	368	294.9	14:15:57	LSE	592152375994505815
17/07/2026	1294	295.2	14:17:35	LSE	606226157030459416
17/07/2026	2400	295.2	14:17:35	LSE	606226157030459415
17/07/2026	879	295.2	14:17:35	LSE	592152375994553382
17/07/2026	1059	295.6	14:19:32	LSE	606226157030521849
17/07/2026	956	295.6	14:19:53	LSE	606226157030533767
17/07/2026	1755	295.5	14:21:08	LSE	592152375994666427
17/07/2026	1926	295.2	14:23:07	LSE	606226157030637113
17/07/2026	3481	295.1	14:23:15	LSE	592152375994738470
17/07/2026	2483	295.6	14:27:49	LSE	592152375994882493
17/07/2026	970	295.4	14:28:06	LSE	606226157030793533
17/07/2026	971	295.4	14:28:06	LSE	592152375994893506
17/07/2026	1854	295.3	14:29:05	LSE	606226157030824818
17/07/2026	1787	295	14:30:08	LSE	592152375994973266
17/07/2026	1090	295.1	14:33:05	LSE	606226157031026638
17/07/2026	2631	295.1	14:33:05	LSE	606226157031026636
17/07/2026	2491	295.3	14:36:06	LSE	592152375995277802
17/07/2026	2935	295.3	14:36:06	LSE	606226157031168901
17/07/2026	448	295.2	14:36:42	LSE	606226157031198750
17/07/2026	1289	295.2	14:36:42	LSE	606226157031198751
17/07/2026	92	297	14:41:37	LSE	606226157031432655
17/07/2026	961	297	14:41:37	LSE	592152375995547207
17/07/2026	1800	297	14:41:37	LSE	606226157031432654
17/07/2026	929	296.9	14:41:38	LSE	592152375995548206
17/07/2026	1259	296.9	14:41:38	LSE	592152375995548207
17/07/2026	235	296.9	14:41:38	LSE	606226157031433694
17/07/2026	3180	296.8	14:42:31	LSE	606226157031473382
17/07/2026	974	296.9	14:44:28	LSE	592152375995666836
17/07/2026	976	296.9	14:44:28	LSE	592152375995666837
17/07/2026	1832	296.9	14:44:28	LSE	592152375995666835
17/07/2026	914	297.2	14:45:05	LSE	592152375995690631
17/07/2026	928	297.1	14:46:49	LSE	606226157031650629
17/07/2026	751	297	14:47:00	LSE	592152375995777721
17/07/2026	1021	297	14:47:00	LSE	592152375995777720
17/07/2026	1059	297	14:49:04	LSE	606226157031749070
17/07/2026	981	296.9	14:50:00	LSE	606226157031788525
17/07/2026	1018	296.8	14:50:57	LSE	606226157031831426
17/07/2026	1019	296.8	14:50:57	LSE	606226157031831425
17/07/2026	1844	296.8	14:50:57	LSE	592152375995955966
17/07/2026	1049	296.9	14:54:04	LSE	592152375996099952
17/07/2026	2793	296.9	14:54:04	LSE	592152375996099953
17/07/2026	1827	296.7	14:54:22	LSE	592152375996112196
17/07/2026	391	297	14:57:03	LSE	606226157032102301
17/07/2026	686	297	14:57:03	LSE	606226157032102302
17/07/2026	1771	296.9	14:57:15	LSE	592152375996244638
17/07/2026	1756	296.5	14:58:22	LSE	592152375996289257
17/07/2026	1065	296.4	15:00:29	LSE	592152375996381544
17/07/2026	1730	296.4	15:00:29	LSE	606226157032245212
17/07/2026	1853	296	15:01:16	LSE	592152375996417618
17/07/2026	1949	296.3	15:04:20	LSE	606226157032430576
17/07/2026	3522	296.2	15:05:11	LSE	606226157032469483
17/07/2026	870	296.2	15:05:11	LSE	606226157032469486
17/07/2026	1757	295.6	15:06:00	LSE	592152375996646231
17/07/2026	1818	295.6	15:06:57	LSE	592152375996687134
17/07/2026	15	295.6	15:06:57	LSE	592152375996687136
17/07/2026	932	295.4	15:09:50	LSE	606226157032661233
17/07/2026	2905	295.4	15:09:50	LSE	592152375996808861
17/07/2026	1845	295.3	15:10:43	LSE	592152375996849956
17/07/2026	3705	295.2	15:13:20	LSE	606226157032813973
17/07/2026	1761	295	15:14:01	LSE	606226157032840398
17/07/2026	960	294.9	15:16:00	LSE	606226157032927096
17/07/2026	1731	294.8	15:16:28	LSE	606226157032945926
17/07/2026	1789	294.7	15:16:50	LSE	592152375997113245
17/07/2026	1006	294.7	15:19:27	LSE	592152375997227026
17/07/2026	1737	294.6	15:19:27	LSE	606226157033072529
17/07/2026	1053	294.5	15:19:30	LSE	606226157033074816
17/07/2026	1766	294.5	15:20:51	LSE	606226157033132335
17/07/2026	1800	294	15:22:18	LSE	592152375997344687
17/07/2026	1701	294	15:22:41	LSE	606226157033200627
17/07/2026	1674	294.2	15:26:14	LSE	606226157033333339
17/07/2026	972	294.1	15:26:16	LSE	606226157033335056
17/07/2026	525	294	15:26:39	LSE	606226157033348927
17/07/2026	973	294	15:26:39	LSE	592152375997510320
17/07/2026	2098	294	15:26:39	LSE	606226157033348928
17/07/2026	1015	294	15:29:38	LSE	606226157033459554
17/07/2026	2779	294	15:29:38	LSE	606226157033459555
17/07/2026	1616	293.8	15:30:05	LSE	592152375997644814
17/07/2026	218	293.8	15:30:05	LSE	592152375997644816
17/07/2026	1019	294.1	15:33:19	LSE	592152375997782147
17/07/2026	2311	294.2	15:33:19	LSE	592152375997782146
17/07/2026	1019	294.1	15:33:19	LSE	592152375997782148
17/07/2026	1877	294.1	15:33:19	LSE	592152375997782149
17/07/2026	1740	294	15:35:20	LSE	606226157033695848
17/07/2026	982	294	15:37:48	LSE	592152375997962264
17/07/2026	2698	294.1	15:37:48	LSE	606226157033788820
17/07/2026	2582	294.4	15:39:28	LSE	606226157033846079
17/07/2026	1808	294.3	15:40:20	LSE	592152375998055443
17/07/2026	1730	294.1	15:41:50	LSE	592152375998113492
17/07/2026	761	294	15:43:10	LSE	592152375998160290
17/07/2026	1065	294	15:43:10	LSE	592152375998160289
17/07/2026	1776	293.9	15:44:58	LSE	606226157034047626
17/07/2026	1011	293.8	15:45:31	LSE	606226157034066381
17/07/2026	2024	294.2	15:48:32	LSE	592152375998368679
17/07/2026	3835	294.1	15:48:34	LSE	606226157034185945
17/07/2026	68	294.1	15:48:34	LSE	606226157034185950
17/07/2026	317	294.1	15:48:34	LSE	606226157034185951
17/07/2026	2055	294.3	15:52:53	LSE	606226157034357263
17/07/2026	393	294.3	15:52:53	LSE	606226157034357264
17/07/2026	1823	294.4	15:54:28	LSE	606226157034414689
17/07/2026	1649	294.5	15:55:31	LSE	592152375998647948
17/07/2026	4581	294.4	15:55:44	LSE	592152375998657337
17/07/2026	1050	294.6	15:58:00	LSE	592152375998750335
17/07/2026	1069	294.5	15:58:53	LSE	592152375998786911
17/07/2026	1081	294.4	15:58:56	LSE	592152375998789112
17/07/2026	1821	294.4	15:58:56	LSE	606226157034595135
17/07/2026	1	294.6	16:01:18	LSE	606226157034714792
17/07/2026	410	294.6	16:01:18	LSE	592152375998912336
17/07/2026	800	294.6	16:01:18	LSE	592152375998912339
17/07/2026	75	294.6	16:01:18	LSE	592152375998912340
17/07/2026	1287	294.6	16:01:23	LSE	606226157034717464
17/07/2026	1023	294.5	16:01:29	LSE	592152375998921212
17/07/2026	1023	294.4	16:01:44	LSE	592152375998934623
17/07/2026	1694	294.4	16:01:44	LSE	592152375998934622
17/07/2026	130	294.4	16:04:32	LSE	606226157034862005
17/07/2026	1600	294.4	16:04:32	LSE	606226157034862004
17/07/2026	946	294.3	16:04:36	LSE	592152375999064897
17/07/2026	947	294.3	16:04:36	LSE	592152375999064896
17/07/2026	942	294.2	16:05:52	LSE	592152375999124329
17/07/2026	948	294.2	16:05:52	LSE	606226157034921982
17/07/2026	1726	294.2	16:05:52	LSE	606226157034921981
17/07/2026	1854	293.8	16:06:30	LSE	592152375999151978
17/07/2026	1800	293.5	16:07:05	LSE	606226157034975549
17/07/2026	1757	293.2	16:08:04	LSE	606226157035015346
17/07/2026	1002	293.1	16:09:45	LSE	606226157035083935
17/07/2026	1789	293.1	16:09:45	LSE	606226157035083934
17/07/2026	1658	293.5	16:11:50	LSE	592152375999388303
17/07/2026	915	293.8	16:12:59	LSE	592152375999444997
17/07/2026	1329	293.8	16:12:59	LSE	592152375999444995
17/07/2026	198	294.1	16:13:36	LSE	606226157035263828
17/07/2026	1800	294.1	16:13:36	LSE	606226157035263827
17/07/2026	1006	293.8	16:14:26	LSE	592152375999513034
17/07/2026	2041	293.8	16:14:26	LSE	592152375999513033
17/07/2026	1081	293.8	16:16:22	LSE	592152375999612319
17/07/2026	1081	293.8	16:16:22	LSE	592152375999612321
17/07/2026	1070	293.9	16:17:21	LSE	592152375999665313
17/07/2026	3617	293.9	16:17:21	LSE	592152375999665314
17/07/2026	2	294	16:18:24	LSE	592152375999720548
17/07/2026	1602	294	16:18:24	LSE	592152375999720551
17/07/2026	960	293.9	16:19:28	LSE	606226157035561187
17/07/2026	2165	293.9	16:19:28	LSE	592152375999779486
17/07/2026	68	294.2	16:21:13	LSE	592152375999894674
17/07/2026	500	294.2	16:21:13	LSE	592152375999894676
17/07/2026	1689	294.2	16:21:13	LSE	592152375999894673
17/07/2026	1008	294	16:21:36	LSE	592152375999916746
17/07/2026	1009	294	16:21:36	LSE	606226157035695607
17/07/2026	1976	294	16:21:36	LSE	606226157035695609
17/07/2026	1088	293.8	16:22:56	LSE	592152375999990371
17/07/2026	1911	293.8	16:22:56	LSE	606226157035767933
17/07/2026	1162	293.8	16:23:21	LSE	592152376000013196
17/07/2026	714	293.8	16:23:22	LSE	592152376000014040
17/07/2026	66	293.8	16:23:22	LSE	592152376000014042
17/07/2026	1955	293.7	16:24:00	LSE	592152376000046356
17/07/2026	1701	293.2	16:24:32	LSE	606226157035852387
17/07/2026	942	293.1	16:25:40	LSE	606226157035927231
17/07/2026	1838	293.1	16:25:40	LSE	592152376000154286
17/07/2026	1878	292.9	16:26:05	LSE	606226157035945215
17/07/2026	309	292.9	16:27:48	LSE	592152376000259898
17/07/2026	2059	292.9	16:27:48	LSE	592152376000259897
17/07/2026	2407	292.9	16:28:35	LSE	606226157036068756
17/07/2026	2432	292.9	16:28:35	LSE	592152376000299773
17/07/2026	1716	292.8	16:29:11	LSE	606226157036103812
17/07/2026	984	293.4	16:29:51	LSE	606226157036169507

Contacts: Tel: Email:

Kathryn Hudson +44 (0) 1530278278 [email protected]

Date of notification: 20 July 2026

Barratt Redrow plc LEI: 2138006R85VEOF5YNK29

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

POSSFMFMWEMSELW

Related Shares:

FTSE 100 Latest

Value10,671.52

Change-45.45