9th Nov 2026 11:36
Morgan Sindall Group plc
(“Morgan Sindall” or the “Company”)
Transaction in Own Shares
Morgan Sindall Group plc (“Morgan Sindall” or the “Company”) announces that, in accordance with the terms of the share buyback programme (the “Buyback”) announced on 5th November 2026, from 5th November 2026 up to and including 6th November 2026 the Company has purchased the following number of ordinary shares of 5 pence each (the “Ordinary Shares”) through Deutsche Bank AG, London branch (trading for these purposes as Deutsche Numis) (“Deutsche Numis”).
Date of purchase | Aggregate number of Ordinary Shares purchased | Volume weighted average price paid per Ordinary Share (GBp) | Highest price paid per Ordinary Share (GBp) | Lowest price paid per Ordinary Share (GBp) | Trading venue
|
05/11/26 | 7,000 | 4,294.9471 | 4,296.00 | 4,286.00 | XLON |
06/11/26 | 9,000 | 4,255.5213 | 4,306.00 | 4,220.00 | XLON |
The purchased Ordinary Shares will be cancelled.
Following settlement and cancellation of the above purchased Ordinary Shares, the Company's total number of ordinary shares in issue shall be 48,716,963 Ordinary Shares, representing 48,716,963 total voting rights in the Company.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), the table below contains detailed information on the individual trades made by Deutsche Numis on behalf of Morgan Sindall as part of the Buyback.
For further information, please contact:
Morgan Sindall Group plc
Lisa Minns, General Counsel & Company Secretary
Tel: +44 (0) 20 7307 9200
Aggregated information on Ordinary Shares purchased during the Buyback to date:
Venue | Aggregate number of Ordinary Shares purchased | Highest price paid per Ordinary Share (GBp) | Lowest price paid per Ordinary Share (GBp) | Volume weighted average price paid per Ordinary Share (GBp) |
London Stock Exchange | 16,000 | 4,306.00 | 4,220.00 | 4,272.7701 |
Individual transactions:
Date | Number of Ordinary Shares purchased | Transaction price per Ordinary Share (GBp) | Time of transaction (UK Time) | Transaction reference number | Trading venue |
05/11/2026 | 51 | 4296.00 | 15:27:20 | 00083722050TRLO0 | XLON |
05/11/2026 | 51 | 4296.00 | 15:27:20 | 00083722049TRLO0 | XLON |
05/11/2026 | 60 | 4296.00 | 15:27:20 | 00083722048TRLO0 | XLON |
05/11/2026 | 52 | 4296.00 | 15:27:20 | 00083722047TRLO0 | XLON |
05/11/2026 | 53 | 4296.00 | 15:27:20 | 00083722046TRLO0 | XLON |
05/11/2026 | 57 | 4296.00 | 15:27:20 | 00083722045TRLO0 | XLON |
05/11/2026 | 54 | 4296.00 | 15:27:20 | 00083722044TRLO0 | XLON |
05/11/2026 | 53 | 4296.00 | 15:27:20 | 00083722043TRLO0 | XLON |
05/11/2026 | 54 | 4296.00 | 15:27:20 | 00083722042TRLO0 | XLON |
05/11/2026 | 100 | 4296.00 | 15:27:20 | 00083722041TRLO0 | XLON |
05/11/2026 | 50 | 4296.00 | 15:27:20 | 00083722040TRLO0 | XLON |
05/11/2026 | 56 | 4296.00 | 15:27:20 | 00083722037TRLO0 | XLON |
05/11/2026 | 52 | 4296.00 | 15:27:20 | 00083722036TRLO0 | XLON |
05/11/2026 | 52 | 4296.00 | 15:27:20 | 00083722035TRLO0 | XLON |
05/11/2026 | 60 | 4296.00 | 15:27:20 | 00083722034TRLO0 | XLON |
05/11/2026 | 70 | 4296.00 | 15:27:20 | 00083722033TRLO0 | XLON |
05/11/2026 | 86 | 4296.00 | 15:27:20 | 00083722032TRLO0 | XLON |
05/11/2026 | 86 | 4296.00 | 15:27:20 | 00083722031TRLO0 | XLON |
05/11/2026 | 53 | 4296.00 | 15:27:20 | 00083722051TRLO0 | XLON |
05/11/2026 | 49 | 4296.00 | 15:46:10 | 00083723431TRLO0 | XLON |
05/11/2026 | 57 | 4296.00 | 15:46:10 | 00083723430TRLO0 | XLON |
05/11/2026 | 59 | 4296.00 | 15:46:10 | 00083723429TRLO0 | XLON |
05/11/2026 | 58 | 4296.00 | 15:46:10 | 00083723428TRLO0 | XLON |
05/11/2026 | 53 | 4296.00 | 15:46:10 | 00083723427TRLO0 | XLON |
05/11/2026 | 59 | 4296.00 | 15:46:10 | 00083723426TRLO0 | XLON |
05/11/2026 | 60 | 4296.00 | 15:46:10 | 00083723425TRLO0 | XLON |
05/11/2026 | 58 | 4296.00 | 15:50:26 | 00083723848TRLO0 | XLON |
05/11/2026 | 60 | 4296.00 | 15:50:26 | 00083723847TRLO0 | XLON |
05/11/2026 | 60 | 4292.00 | 15:51:31 | 00083723965TRLO0 | XLON |
05/11/2026 | 60 | 4288.00 | 15:52:03 | 00083724084TRLO0 | XLON |
05/11/2026 | 51 | 4288.00 | 15:52:03 | 00083724083TRLO0 | XLON |
05/11/2026 | 53 | 4296.00 | 16:00:05 | 00083724853TRLO0 | XLON |
05/11/2026 | 58 | 4296.00 | 16:00:05 | 00083724854TRLO0 | XLON |
05/11/2026 | 57 | 4296.00 | 16:00:05 | 00083724855TRLO0 | XLON |
05/11/2026 | 116 | 4292.00 | 16:00:15 | 00083724863TRLO0 | XLON |
05/11/2026 | 99 | 4290.00 | 16:00:32 | 00083724985TRLO0 | XLON |
05/11/2026 | 60 | 4292.00 | 16:04:43 | 00083725392TRLO0 | XLON |
05/11/2026 | 53 | 4292.00 | 16:04:43 | 00083725391TRLO0 | XLON |
05/11/2026 | 99 | 4288.00 | 16:05:36 | 00083725480TRLO0 | XLON |
05/11/2026 | 55 | 4286.00 | 16:09:24 | 00083725819TRLO0 | XLON |
05/11/2026 | 32 | 4286.00 | 16:09:24 | 00083725818TRLO0 | XLON |
05/11/2026 | 19 | 4286.00 | 16:09:24 | 00083725817TRLO0 | XLON |
05/11/2026 | 56 | 4288.00 | 16:11:02 | 00083726004TRLO0 | XLON |
05/11/2026 | 83 | 4288.00 | 16:11:02 | 00083726005TRLO0 | XLON |
05/11/2026 | 112 | 4292.00 | 16:12:10 | 00083726183TRLO0 | XLON |
05/11/2026 | 67 | 4292.00 | 16:12:10 | 00083726184TRLO0 | XLON |
05/11/2026 | 91 | 4288.00 | 16:12:24 | 00083726195TRLO0 | XLON |
05/11/2026 | 74 | 4296.00 | 16:15:28 | 00083726403TRLO0 | XLON |
05/11/2026 | 460 | 4296.00 | 16:15:28 | 00083726404TRLO0 | XLON |
05/11/2026 | 307 | 4296.00 | 16:15:28 | 00083726405TRLO0 | XLON |
05/11/2026 | 54 | 4290.00 | 16:16:56 | 00083726492TRLO0 | XLON |
05/11/2026 | 3161 | 4296.00 | 16:19:19 | 00083726732TRLO0 | XLON |
06/11/2026 | 67 | 4222.00 | 08:04:39 | 00083728922TRLO0 | XLON |
06/11/2026 | 50 | 4248.00 | 08:09:17 | 00083729438TRLO0 | XLON |
06/11/2026 | 52 | 4248.00 | 08:09:17 | 00083729437TRLO0 | XLON |
06/11/2026 | 55 | 4266.00 | 08:16:39 | 00083730710TRLO0 | XLON |
06/11/2026 | 55 | 4266.00 | 08:16:39 | 00083730709TRLO0 | XLON |
06/11/2026 | 57 | 4254.00 | 08:17:47 | 00083730833TRLO0 | XLON |
06/11/2026 | 56 | 4254.00 | 08:21:02 | 00083731180TRLO0 | XLON |
06/11/2026 | 56 | 4254.00 | 08:24:22 | 00083731367TRLO0 | XLON |
06/11/2026 | 52 | 4244.00 | 08:28:29 | 00083731683TRLO0 | XLON |
06/11/2026 | 13 | 4244.00 | 08:34:46 | 00083732328TRLO0 | XLON |
06/11/2026 | 43 | 4244.00 | 08:35:18 | 00083732347TRLO0 | XLON |
06/11/2026 | 54 | 4258.00 | 08:45:03 | 00083732846TRLO0 | XLON |
06/11/2026 | 50 | 4258.00 | 08:47:39 | 00083732967TRLO0 | XLON |
06/11/2026 | 55 | 4260.00 | 08:51:58 | 00083733122TRLO0 | XLON |
06/11/2026 | 52 | 4258.00 | 08:56:10 | 00083733309TRLO0 | XLON |
06/11/2026 | 53 | 4254.00 | 08:56:19 | 00083733323TRLO0 | XLON |
06/11/2026 | 25 | 4254.00 | 09:00:08 | 00083733542TRLO0 | XLON |
06/11/2026 | 27 | 4254.00 | 09:00:08 | 00083733541TRLO0 | XLON |
06/11/2026 | 49 | 4254.00 | 09:05:01 | 00083733828TRLO0 | XLON |
06/11/2026 | 61 | 4252.00 | 09:05:02 | 00083733829TRLO0 | XLON |
06/11/2026 | 56 | 4280.00 | 09:13:39 | 00083734178TRLO0 | XLON |
06/11/2026 | 53 | 4280.00 | 09:13:39 | 00083734179TRLO0 | XLON |
06/11/2026 | 57 | 4276.00 | 09:13:39 | 00083734180TRLO0 | XLON |
06/11/2026 | 51 | 4280.00 | 09:20:57 | 00083734465TRLO0 | XLON |
06/11/2026 | 2 | 4280.00 | 09:25:14 | 00083734708TRLO0 | XLON |
06/11/2026 | 49 | 4280.00 | 09:29:36 | 00083734787TRLO0 | XLON |
06/11/2026 | 50 | 4282.00 | 09:29:36 | 00083734786TRLO0 | XLON |
06/11/2026 | 5 | 4282.00 | 09:29:36 | 00083734785TRLO0 | XLON |
06/11/2026 | 60 | 4284.00 | 09:32:41 | 00083734922TRLO0 | XLON |
06/11/2026 | 60 | 4276.00 | 09:33:12 | 00083734966TRLO0 | XLON |
06/11/2026 | 49 | 4286.00 | 09:41:04 | 00083735169TRLO0 | XLON |
06/11/2026 | 61 | 4280.00 | 09:41:14 | 00083735212TRLO0 | XLON |
06/11/2026 | 10 | 4266.00 | 09:43:56 | 00083735325TRLO0 | XLON |
06/11/2026 | 1 | 4270.00 | 09:47:39 | 00083735571TRLO0 | XLON |
06/11/2026 | 54 | 4272.00 | 09:49:04 | 00083735645TRLO0 | XLON |
06/11/2026 | 56 | 4260.00 | 09:51:30 | 00083735712TRLO0 | XLON |
06/11/2026 | 2 | 4254.00 | 09:58:40 | 00083735956TRLO0 | XLON |
06/11/2026 | 15 | 4254.00 | 09:59:03 | 00083735987TRLO0 | XLON |
06/11/2026 | 35 | 4254.00 | 09:59:03 | 00083735986TRLO0 | XLON |
06/11/2026 | 48 | 4254.00 | 09:59:03 | 00083735985TRLO0 | XLON |
06/11/2026 | 56 | 4250.00 | 09:59:04 | 00083735988TRLO0 | XLON |
06/11/2026 | 2 | 4240.00 | 10:02:30 | 00083736113TRLO0 | XLON |
06/11/2026 | 23 | 4240.00 | 10:03:13 | 00083736152TRLO0 | XLON |
06/11/2026 | 1 | 4240.00 | 10:04:08 | 00083736184TRLO0 | XLON |
06/11/2026 | 23 | 4240.00 | 10:04:42 | 00083736193TRLO0 | XLON |
06/11/2026 | 13 | 4234.00 | 10:09:39 | 00083736408TRLO0 | XLON |
06/11/2026 | 44 | 4234.00 | 10:10:45 | 00083736463TRLO0 | XLON |
06/11/2026 | 53 | 4228.00 | 10:11:27 | 00083736491TRLO0 | XLON |
06/11/2026 | 51 | 4238.00 | 10:21:42 | 00083736855TRLO0 | XLON |
06/11/2026 | 10 | 4236.00 | 10:21:59 | 00083736859TRLO0 | XLON |
06/11/2026 | 41 | 4236.00 | 10:22:10 | 00083736875TRLO0 | XLON |
06/11/2026 | 51 | 4234.00 | 10:24:17 | 00083736935TRLO0 | XLON |
06/11/2026 | 58 | 4236.00 | 10:30:42 | 00083737224TRLO0 | XLON |
06/11/2026 | 55 | 4238.00 | 10:34:03 | 00083737360TRLO0 | XLON |
06/11/2026 | 2 | 4238.00 | 10:41:16 | 00083737538TRLO0 | XLON |
06/11/2026 | 55 | 4238.00 | 10:41:29 | 00083737564TRLO0 | XLON |
06/11/2026 | 59 | 4232.00 | 10:48:48 | 00083738144TRLO0 | XLON |
06/11/2026 | 54 | 4232.00 | 10:54:41 | 00083738413TRLO0 | XLON |
06/11/2026 | 58 | 4232.00 | 10:55:12 | 00083738430TRLO0 | XLON |
06/11/2026 | 55 | 4228.00 | 10:59:04 | 00083738573TRLO0 | XLON |
06/11/2026 | 50 | 4220.00 | 11:08:17 | 00083739113TRLO0 | XLON |
06/11/2026 | 60 | 4220.00 | 11:08:20 | 00083739127TRLO0 | XLON |
06/11/2026 | 52 | 4220.00 | 11:08:51 | 00083739177TRLO0 | XLON |
06/11/2026 | 31 | 4226.00 | 11:13:11 | 00083739504TRLO0 | XLON |
06/11/2026 | 32 | 4222.00 | 11:15:56 | 00083739623TRLO0 | XLON |
06/11/2026 | 28 | 4222.00 | 11:15:56 | 00083739622TRLO0 | XLON |
06/11/2026 | 50 | 4222.00 | 11:20:00 | 00083739739TRLO0 | XLON |
06/11/2026 | 54 | 4224.00 | 11:20:00 | 00083739738TRLO0 | XLON |
06/11/2026 | 47 | 4222.00 | 11:20:01 | 00083739758TRLO0 | XLON |
06/11/2026 | 82 | 4222.00 | 11:20:01 | 00083739759TRLO0 | XLON |
06/11/2026 | 57 | 4230.00 | 11:21:52 | 00083739843TRLO0 | XLON |
06/11/2026 | 57 | 4232.00 | 11:32:07 | 00083740145TRLO0 | XLON |
06/11/2026 | 51 | 4232.00 | 11:32:07 | 00083740144TRLO0 | XLON |
06/11/2026 | 46 | 4234.00 | 11:41:23 | 00083740511TRLO0 | XLON |
06/11/2026 | 59 | 4232.00 | 11:47:18 | 00083740838TRLO0 | XLON |
06/11/2026 | 103 | 4246.00 | 11:50:50 | 00083741127TRLO0 | XLON |
06/11/2026 | 9 | 4246.00 | 11:50:50 | 00083741129TRLO0 | XLON |
06/11/2026 | 48 | 4246.00 | 11:50:50 | 00083741128TRLO0 | XLON |
06/11/2026 | 18 | 4254.00 | 11:56:12 | 00083741405TRLO0 | XLON |
06/11/2026 | 41 | 4254.00 | 11:56:12 | 00083741404TRLO0 | XLON |
06/11/2026 | 59 | 4254.00 | 11:56:12 | 00083741403TRLO0 | XLON |
06/11/2026 | 1 | 4248.00 | 12:04:52 | 00083741783TRLO0 | XLON |
06/11/2026 | 74 | 4248.00 | 12:04:52 | 00083741784TRLO0 | XLON |
06/11/2026 | 60 | 4254.00 | 12:09:13 | 00083741953TRLO0 | XLON |
06/11/2026 | 11 | 4250.00 | 12:10:02 | 00083741964TRLO0 | XLON |
06/11/2026 | 48 | 4250.00 | 12:10:02 | 00083741965TRLO0 | XLON |
06/11/2026 | 51 | 4248.00 | 12:17:58 | 00083742054TRLO0 | XLON |
06/11/2026 | 39 | 4244.00 | 12:18:41 | 00083742061TRLO0 | XLON |
06/11/2026 | 60 | 4244.00 | 12:18:42 | 00083742063TRLO0 | XLON |
06/11/2026 | 34 | 4244.00 | 12:18:42 | 00083742062TRLO0 | XLON |
06/11/2026 | 51 | 4232.00 | 12:19:14 | 00083742067TRLO0 | XLON |
06/11/2026 | 112 | 4236.00 | 12:19:14 | 00083742068TRLO0 | XLON |
06/11/2026 | 55 | 4232.00 | 12:19:28 | 00083742071TRLO0 | XLON |
06/11/2026 | 58 | 4228.00 | 12:19:28 | 00083742072TRLO0 | XLON |
06/11/2026 | 51 | 4226.00 | 12:19:28 | 00083742073TRLO0 | XLON |
06/11/2026 | 23 | 4226.00 | 12:19:31 | 00083742095TRLO0 | XLON |
06/11/2026 | 29 | 4226.00 | 12:19:31 | 00083742094TRLO0 | XLON |
06/11/2026 | 59 | 4226.00 | 12:19:31 | 00083742111TRLO0 | XLON |
06/11/2026 | 52 | 4226.00 | 12:19:31 | 00083742123TRLO0 | XLON |
06/11/2026 | 57 | 4226.00 | 12:19:32 | 00083742134TRLO0 | XLON |
06/11/2026 | 33 | 4226.00 | 12:19:32 | 00083742159TRLO0 | XLON |
06/11/2026 | 25 | 4226.00 | 12:19:32 | 00083742161TRLO0 | XLON |
06/11/2026 | 57 | 4222.00 | 12:19:33 | 00083742163TRLO0 | XLON |
06/11/2026 | 62 | 4220.00 | 12:19:34 | 00083742164TRLO0 | XLON |
06/11/2026 | 42 | 4236.00 | 12:23:20 | 00083742213TRLO0 | XLON |
06/11/2026 | 36 | 4236.00 | 12:23:20 | 00083742214TRLO0 | XLON |
06/11/2026 | 13 | 4236.00 | 12:23:20 | 00083742215TRLO0 | XLON |
06/11/2026 | 41 | 4242.00 | 12:28:42 | 00083742316TRLO0 | XLON |
06/11/2026 | 25 | 4242.00 | 12:28:42 | 00083742315TRLO0 | XLON |
06/11/2026 | 53 | 4240.00 | 12:32:17 | 00083742387TRLO0 | XLON |
06/11/2026 | 14 | 4238.00 | 12:32:17 | 00083742388TRLO0 | XLON |
06/11/2026 | 39 | 4238.00 | 12:32:17 | 00083742389TRLO0 | XLON |
06/11/2026 | 50 | 4240.00 | 12:39:57 | 00083742445TRLO0 | XLON |
06/11/2026 | 49 | 4242.00 | 12:42:34 | 00083742482TRLO0 | XLON |
06/11/2026 | 1 | 4246.00 | 12:51:04 | 00083742564TRLO0 | XLON |
06/11/2026 | 101 | 4246.00 | 12:51:04 | 00083742565TRLO0 | XLON |
06/11/2026 | 52 | 4246.00 | 12:52:21 | 00083742595TRLO0 | XLON |
06/11/2026 | 54 | 4244.00 | 12:54:48 | 00083742621TRLO0 | XLON |
06/11/2026 | 46 | 4244.00 | 12:54:48 | 00083742620TRLO0 | XLON |
06/11/2026 | 3 | 4244.00 | 12:54:48 | 00083742619TRLO0 | XLON |
06/11/2026 | 57 | 4240.00 | 12:55:55 | 00083742632TRLO0 | XLON |
06/11/2026 | 2 | 4238.00 | 13:12:24 | 00083742966TRLO0 | XLON |
06/11/2026 | 53 | 4238.00 | 13:12:24 | 00083742967TRLO0 | XLON |
06/11/2026 | 51 | 4252.00 | 13:25:08 | 00083743378TRLO0 | XLON |
06/11/2026 | 52 | 4250.00 | 13:33:00 | 00083743708TRLO0 | XLON |
06/11/2026 | 52 | 4248.00 | 13:33:00 | 00083743709TRLO0 | XLON |
06/11/2026 | 52 | 4248.00 | 13:35:47 | 00083743907TRLO0 | XLON |
06/11/2026 | 57 | 4256.00 | 13:40:11 | 00083744009TRLO0 | XLON |
06/11/2026 | 1 | 4256.00 | 13:41:55 | 00083744031TRLO0 | XLON |
06/11/2026 | 20 | 4256.00 | 13:42:41 | 00083744066TRLO0 | XLON |
06/11/2026 | 13 | 4256.00 | 13:42:41 | 00083744065TRLO0 | XLON |
06/11/2026 | 22 | 4256.00 | 13:42:41 | 00083744064TRLO0 | XLON |
06/11/2026 | 50 | 4252.00 | 13:42:54 | 00083744072TRLO0 | XLON |
06/11/2026 | 47 | 4252.00 | 13:42:54 | 00083744074TRLO0 | XLON |
06/11/2026 | 13 | 4252.00 | 13:42:54 | 00083744073TRLO0 | XLON |
06/11/2026 | 37 | 4248.00 | 13:54:51 | 00083744319TRLO0 | XLON |
06/11/2026 | 13 | 4248.00 | 13:54:51 | 00083744320TRLO0 | XLON |
06/11/2026 | 10 | 4244.00 | 13:59:37 | 00083744387TRLO0 | XLON |
06/11/2026 | 11 | 4244.00 | 14:00:19 | 00083744401TRLO0 | XLON |
06/11/2026 | 11 | 4244.00 | 14:01:29 | 00083744425TRLO0 | XLON |
06/11/2026 | 12 | 4244.00 | 14:01:59 | 00083744471TRLO0 | XLON |
06/11/2026 | 55 | 4244.00 | 14:05:43 | 00083744544TRLO0 | XLON |
06/11/2026 | 15 | 4244.00 | 14:05:43 | 00083744543TRLO0 | XLON |
06/11/2026 | 57 | 4240.00 | 14:10:58 | 00083744611TRLO0 | XLON |
06/11/2026 | 14 | 4244.00 | 14:22:43 | 00083745275TRLO0 | XLON |
06/11/2026 | 10 | 4244.00 | 14:23:43 | 00083745293TRLO0 | XLON |
06/11/2026 | 11 | 4244.00 | 14:24:33 | 00083745334TRLO0 | XLON |
06/11/2026 | 17 | 4244.00 | 14:24:55 | 00083745338TRLO0 | XLON |
06/11/2026 | 7 | 4252.00 | 14:29:39 | 00083745482TRLO0 | XLON |
06/11/2026 | 57 | 4262.00 | 14:32:42 | 00083745731TRLO0 | XLON |
06/11/2026 | 24 | 4260.00 | 14:33:11 | 00083745747TRLO0 | XLON |
06/11/2026 | 36 | 4260.00 | 14:33:11 | 00083745746TRLO0 | XLON |
06/11/2026 | 58 | 4256.00 | 14:36:28 | 00083745913TRLO0 | XLON |
06/11/2026 | 52 | 4254.00 | 14:36:34 | 00083745922TRLO0 | XLON |
06/11/2026 | 56 | 4272.00 | 14:40:39 | 00083746193TRLO0 | XLON |
06/11/2026 | 53 | 4268.00 | 14:41:01 | 00083746212TRLO0 | XLON |
06/11/2026 | 54 | 4266.00 | 14:41:13 | 00083746258TRLO0 | XLON |
06/11/2026 | 57 | 4262.00 | 14:43:04 | 00083746350TRLO0 | XLON |
06/11/2026 | 54 | 4272.00 | 14:48:19 | 00083746691TRLO0 | XLON |
06/11/2026 | 65 | 4272.00 | 14:49:22 | 00083746740TRLO0 | XLON |
06/11/2026 | 58 | 4270.00 | 14:50:30 | 00083746839TRLO0 | XLON |
06/11/2026 | 31 | 4270.00 | 14:50:31 | 00083746840TRLO0 | XLON |
06/11/2026 | 4 | 4270.00 | 14:51:59 | 00083746969TRLO0 | XLON |
06/11/2026 | 45 | 4270.00 | 14:52:53 | 00083747011TRLO0 | XLON |
06/11/2026 | 50 | 4270.00 | 14:54:33 | 00083747082TRLO0 | XLON |
06/11/2026 | 25 | 4268.00 | 14:54:33 | 00083747083TRLO0 | XLON |
06/11/2026 | 49 | 4262.00 | 14:56:12 | 00083747191TRLO0 | XLON |
06/11/2026 | 58 | 4266.00 | 15:02:47 | 00083747602TRLO0 | XLON |
06/11/2026 | 60 | 4262.00 | 15:03:37 | 00083747641TRLO0 | XLON |
06/11/2026 | 56 | 4262.00 | 15:03:37 | 00083747640TRLO0 | XLON |
06/11/2026 | 55 | 4260.00 | 15:06:48 | 00083747808TRLO0 | XLON |
06/11/2026 | 7 | 4260.00 | 15:06:48 | 00083747810TRLO0 | XLON |
06/11/2026 | 48 | 4260.00 | 15:06:48 | 00083747809TRLO0 | XLON |
06/11/2026 | 53 | 4262.00 | 15:11:26 | 00083748162TRLO0 | XLON |
06/11/2026 | 90 | 4278.00 | 15:17:40 | 00083748502TRLO0 | XLON |
06/11/2026 | 55 | 4286.00 | 15:23:45 | 00083748774TRLO0 | XLON |
06/11/2026 | 58 | 4286.00 | 15:25:31 | 00083748846TRLO0 | XLON |
06/11/2026 | 8 | 4284.00 | 15:25:31 | 00083748847TRLO0 | XLON |
06/11/2026 | 58 | 4286.00 | 15:27:02 | 00083748955TRLO0 | XLON |
06/11/2026 | 59 | 4284.00 | 15:28:06 | 00083749088TRLO0 | XLON |
06/11/2026 | 48 | 4284.00 | 15:28:06 | 00083749087TRLO0 | XLON |
06/11/2026 | 33 | 4292.00 | 15:31:22 | 00083749387TRLO0 | XLON |
06/11/2026 | 56 | 4290.00 | 15:31:58 | 00083749412TRLO0 | XLON |
06/11/2026 | 20 | 4288.00 | 15:31:59 | 00083749413TRLO0 | XLON |
06/11/2026 | 29 | 4288.00 | 15:32:16 | 00083749453TRLO0 | XLON |
06/11/2026 | 49 | 4286.00 | 15:32:16 | 00083749454TRLO0 | XLON |
06/11/2026 | 50 | 4286.00 | 15:32:16 | 00083749455TRLO0 | XLON |
06/11/2026 | 55 | 4280.00 | 15:35:19 | 00083749638TRLO0 | XLON |
06/11/2026 | 60 | 4276.00 | 15:39:12 | 00083750032TRLO0 | XLON |
06/11/2026 | 59 | 4280.00 | 15:41:06 | 00083750143TRLO0 | XLON |
06/11/2026 | 56 | 4276.00 | 15:41:31 | 00083750166TRLO0 | XLON |
06/11/2026 | 55 | 4284.00 | 15:45:12 | 00083750313TRLO0 | XLON |
06/11/2026 | 19 | 4292.00 | 15:50:01 | 00083750628TRLO0 | XLON |
06/11/2026 | 21 | 4292.00 | 15:50:01 | 00083750627TRLO0 | XLON |
06/11/2026 | 53 | 4292.00 | 15:51:25 | 00083750690TRLO0 | XLON |
06/11/2026 | 50 | 4292.00 | 15:51:25 | 00083750689TRLO0 | XLON |
06/11/2026 | 51 | 4292.00 | 15:52:26 | 00083750724TRLO0 | XLON |
06/11/2026 | 20 | 4292.00 | 15:52:26 | 00083750726TRLO0 | XLON |
06/11/2026 | 4 | 4292.00 | 15:52:26 | 00083750725TRLO0 | XLON |
06/11/2026 | 48 | 4292.00 | 15:53:43 | 00083750812TRLO0 | XLON |
06/11/2026 | 58 | 4292.00 | 15:55:09 | 00083750918TRLO0 | XLON |
06/11/2026 | 78 | 4290.00 | 15:56:38 | 00083751014TRLO0 | XLON |
06/11/2026 | 53 | 4290.00 | 15:57:31 | 00083751049TRLO0 | XLON |
06/11/2026 | 52 | 4288.00 | 16:02:01 | 00083751329TRLO0 | XLON |
06/11/2026 | 56 | 4284.00 | 16:03:35 | 00083751454TRLO0 | XLON |
06/11/2026 | 51 | 4286.00 | 16:06:01 | 00083751551TRLO0 | XLON |
06/11/2026 | 15 | 4286.00 | 16:06:01 | 00083751550TRLO0 | XLON |
06/11/2026 | 60 | 4292.00 | 16:07:50 | 00083751691TRLO0 | XLON |
06/11/2026 | 51 | 4292.00 | 16:08:18 | 00083751747TRLO0 | XLON |
06/11/2026 | 49 | 4306.00 | 16:12:05 | 00083752187TRLO0 | XLON |
06/11/2026 | 25 | 4306.00 | 16:13:05 | 00083752256TRLO0 | XLON |
06/11/2026 | 26 | 4306.00 | 16:13:05 | 00083752255TRLO0 | XLON |
Related Shares:
Morgan Sindall Group