28th May 2025 07:00
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 27 May 2025 it purchased 3,886,300 ordinary shares of €0.10 each in the capital of the Company. All the shares purchased will be held as treasury shares.
Number of shares purchased | Trading venue | Lowest price paid | Highest price paid |
2,429,251 | LON | £3.2530 | £3.3590 |
1,457,049 | MAD | €3.8970 | €4.0040 |
The purchases were made pursuant to the share repurchase programme announced on 28 February 2025.
Following the purchase, the Company holds 276,046,796 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 4,695,429,214 shares.
The Company's issued share capital is 4,971,476,010 shares. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company to the Spanish National Securities Market Commission (CNMV).
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), or, as the case may be, under any equivalent law or regulation applicable in the United Kingdom, a full breakdown of the individual trades made by Morgan Stanley Europe SE (or any of its delegates) on behalf of the Company (acting as riskless principal and not as agent) as part of the share repurchase programme is attached to this announcement.
IAG Shareholder Services
28 May 2025
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases | ||
Shares purchased: | 3,886,300 | |
Date of purchases: | 27 May 2025 | |
Investment firm: | Morgan Stanley Europe SE | |
|
Individual transactions:
Number of Shares | Price Per Share | Currency | Trading Venue | Date of Transaction | Time of Transaction |
15,879 | 3.2710 | GBP | XLON | 27/05/2025 | 08:01:38 |
5,006 | 3.2690 | GBP | XLON | 27/05/2025 | 08:01:42 |
2,436 | 3.2600 | GBP | XLON | 27/05/2025 | 08:02:09 |
2,687 | 3.2530 | GBP | XLON | 27/05/2025 | 08:02:22 |
2,575 | 3.2750 | GBP | XLON | 27/05/2025 | 08:07:14 |
9,100 | 3.2740 | GBP | XLON | 27/05/2025 | 08:07:22 |
8,465 | 3.2790 | GBP | XLON | 27/05/2025 | 08:08:21 |
5,464 | 3.2810 | GBP | XLON | 27/05/2025 | 08:08:41 |
5,354 | 3.2750 | GBP | XLON | 27/05/2025 | 08:09:24 |
5,141 | 3.2760 | GBP | XLON | 27/05/2025 | 08:09:24 |
5,389 | 3.2790 | GBP | XLON | 27/05/2025 | 08:09:24 |
2,414 | 3.2700 | GBP | XLON | 27/05/2025 | 08:11:59 |
2,511 | 3.2670 | GBP | XLON | 27/05/2025 | 08:12:00 |
3,423 | 3.2660 | GBP | XLON | 27/05/2025 | 08:12:48 |
7,389 | 3.2850 | GBP | XLON | 27/05/2025 | 08:15:32 |
12,220 | 3.2890 | GBP | XLON | 27/05/2025 | 08:15:45 |
5,723 | 3.2930 | GBP | XLON | 27/05/2025 | 08:18:59 |
2,864 | 3.2900 | GBP | XLON | 27/05/2025 | 08:19:40 |
3,060 | 3.2890 | GBP | XLON | 27/05/2025 | 08:20:08 |
3,126 | 3.2910 | GBP | XLON | 27/05/2025 | 08:20:08 |
3,027 | 3.2880 | GBP | XLON | 27/05/2025 | 08:20:09 |
2,664 | 3.2900 | GBP | XLON | 27/05/2025 | 08:22:18 |
3,393 | 3.2950 | GBP | XLON | 27/05/2025 | 08:23:32 |
6,255 | 3.2980 | GBP | XLON | 27/05/2025 | 08:24:57 |
6,153 | 3.3000 | GBP | XLON | 27/05/2025 | 08:27:11 |
2,824 | 3.3010 | GBP | XLON | 27/05/2025 | 08:27:11 |
2,631 | 3.2990 | GBP | XLON | 27/05/2025 | 08:28:26 |
2,714 | 3.2970 | GBP | XLON | 27/05/2025 | 08:29:35 |
4,004 | 3.2960 | GBP | XLON | 27/05/2025 | 08:30:09 |
3,851 | 3.2950 | GBP | XLON | 27/05/2025 | 08:30:11 |
2,622 | 3.3040 | GBP | XLON | 27/05/2025 | 08:32:47 |
2,993 | 3.3020 | GBP | XLON | 27/05/2025 | 08:33:23 |
4,630 | 3.3080 | GBP | XLON | 27/05/2025 | 08:34:50 |
4,670 | 3.3170 | GBP | XLON | 27/05/2025 | 08:35:53 |
4,840 | 3.3200 | GBP | XLON | 27/05/2025 | 08:36:57 |
3,703 | 3.3200 | GBP | XLON | 27/05/2025 | 08:37:40 |
4,327 | 3.3220 | GBP | XLON | 27/05/2025 | 08:39:41 |
3,786 | 3.3230 | GBP | XLON | 27/05/2025 | 08:40:50 |
3,795 | 3.3220 | GBP | XLON | 27/05/2025 | 08:41:15 |
3,699 | 3.3190 | GBP | XLON | 27/05/2025 | 08:42:08 |
3,722 | 3.3210 | GBP | XLON | 27/05/2025 | 08:42:08 |
3,928 | 3.3180 | GBP | XLON | 27/05/2025 | 08:44:40 |
4,232 | 3.3210 | GBP | XLON | 27/05/2025 | 08:46:37 |
3,990 | 3.3200 | GBP | XLON | 27/05/2025 | 08:46:44 |
7,480 | 3.3210 | GBP | XLON | 27/05/2025 | 08:48:30 |
4,199 | 3.3160 | GBP | XLON | 27/05/2025 | 08:49:23 |
5,544 | 3.3190 | GBP | XLON | 27/05/2025 | 08:51:50 |
4,976 | 3.3190 | GBP | XLON | 27/05/2025 | 08:54:10 |
5,181 | 3.3170 | GBP | XLON | 27/05/2025 | 08:55:30 |
5,085 | 3.3130 | GBP | XLON | 27/05/2025 | 08:57:14 |
4,719 | 3.3180 | GBP | XLON | 27/05/2025 | 08:58:36 |
4,608 | 3.3140 | GBP | XLON | 27/05/2025 | 08:59:28 |
4,604 | 3.3100 | GBP | XLON | 27/05/2025 | 09:00:29 |
4,755 | 3.3110 | GBP | XLON | 27/05/2025 | 09:00:29 |
6,329 | 3.3060 | GBP | XLON | 27/05/2025 | 09:04:47 |
3,739 | 3.3080 | GBP | XLON | 27/05/2025 | 09:04:47 |
2,627 | 3.3090 | GBP | XLON | 27/05/2025 | 09:08:13 |
2,584 | 3.3110 | GBP | XLON | 27/05/2025 | 09:10:10 |
3,122 | 3.3120 | GBP | XLON | 27/05/2025 | 09:10:10 |
2,528 | 3.3140 | GBP | XLON | 27/05/2025 | 09:11:08 |
4,914 | 3.3140 | GBP | XLON | 27/05/2025 | 09:11:26 |
2,482 | 3.3130 | GBP | XLON | 27/05/2025 | 09:12:02 |
7,908 | 3.3140 | GBP | XLON | 27/05/2025 | 09:13:06 |
4,927 | 3.3150 | GBP | XLON | 27/05/2025 | 09:15:45 |
4,765 | 3.3130 | GBP | XLON | 27/05/2025 | 09:16:42 |
5,128 | 3.3070 | GBP | XLON | 27/05/2025 | 09:19:00 |
4,996 | 3.3080 | GBP | XLON | 27/05/2025 | 09:19:00 |
3,971 | 3.3060 | GBP | XLON | 27/05/2025 | 09:19:01 |
2,369 | 3.3060 | GBP | XLON | 27/05/2025 | 09:24:53 |
11,927 | 3.3050 | GBP | XLON | 27/05/2025 | 09:25:10 |
5,794 | 3.3060 | GBP | XLON | 27/05/2025 | 09:29:15 |
4,521 | 3.3080 | GBP | XLON | 27/05/2025 | 09:31:05 |
5,082 | 3.3110 | GBP | XLON | 27/05/2025 | 09:34:00 |
4,909 | 3.3090 | GBP | XLON | 27/05/2025 | 09:35:03 |
5,417 | 3.3080 | GBP | XLON | 27/05/2025 | 09:35:29 |
5,297 | 3.3100 | GBP | XLON | 27/05/2025 | 09:37:37 |
5,126 | 3.3090 | GBP | XLON | 27/05/2025 | 09:37:38 |
5,438 | 3.3060 | GBP | XLON | 27/05/2025 | 09:38:48 |
4,356 | 3.3050 | GBP | XLON | 27/05/2025 | 09:43:07 |
5,570 | 3.3030 | GBP | XLON | 27/05/2025 | 09:43:18 |
7,369 | 3.3040 | GBP | XLON | 27/05/2025 | 09:47:24 |
6,945 | 3.3010 | GBP | XLON | 27/05/2025 | 09:49:30 |
5,120 | 3.3010 | GBP | XLON | 27/05/2025 | 09:51:40 |
10,253 | 3.3020 | GBP | XLON | 27/05/2025 | 09:51:40 |
8,219 | 3.3040 | GBP | XLON | 27/05/2025 | 09:56:20 |
4,400 | 3.3150 | GBP | XLON | 27/05/2025 | 10:02:35 |
5,562 | 3.3160 | GBP | XLON | 27/05/2025 | 10:03:58 |
5,228 | 3.3130 | GBP | XLON | 27/05/2025 | 10:06:06 |
4,988 | 3.3110 | GBP | XLON | 27/05/2025 | 10:06:08 |
6,007 | 3.3110 | GBP | XLON | 27/05/2025 | 10:07:23 |
5,727 | 3.3100 | GBP | XLON | 27/05/2025 | 10:07:25 |
5,215 | 3.3260 | GBP | XLON | 27/05/2025 | 10:15:25 |
4,779 | 3.3250 | GBP | XLON | 27/05/2025 | 10:16:44 |
4,365 | 3.3250 | GBP | XLON | 27/05/2025 | 10:18:57 |
4,446 | 3.3240 | GBP | XLON | 27/05/2025 | 10:20:50 |
4,383 | 3.3220 | GBP | XLON | 27/05/2025 | 10:22:04 |
4,501 | 3.3210 | GBP | XLON | 27/05/2025 | 10:24:23 |
8,859 | 3.3260 | GBP | XLON | 27/05/2025 | 10:27:35 |
5,173 | 3.3230 | GBP | XLON | 27/05/2025 | 10:30:25 |
4,934 | 3.3260 | GBP | XLON | 27/05/2025 | 10:33:01 |
4,721 | 3.3270 | GBP | XLON | 27/05/2025 | 10:33:01 |
4,644 | 3.3270 | GBP | XLON | 27/05/2025 | 10:36:46 |
5,172 | 3.3280 | GBP | XLON | 27/05/2025 | 10:38:52 |
2,691 | 3.3310 | GBP | XLON | 27/05/2025 | 10:41:35 |
996 | 3.3310 | GBP | XLON | 27/05/2025 | 10:42:38 |
7,264 | 3.3310 | GBP | XLON | 27/05/2025 | 10:44:18 |
11,190 | 3.3370 | GBP | XLON | 27/05/2025 | 10:45:59 |
10,900 | 3.3380 | GBP | XLON | 27/05/2025 | 10:50:12 |
5,883 | 3.3370 | GBP | XLON | 27/05/2025 | 10:53:16 |
4,713 | 3.3350 | GBP | XLON | 27/05/2025 | 10:55:56 |
4,670 | 3.3360 | GBP | XLON | 27/05/2025 | 10:57:32 |
4,676 | 3.3330 | GBP | XLON | 27/05/2025 | 10:58:09 |
4,931 | 3.3310 | GBP | XLON | 27/05/2025 | 11:01:02 |
4,607 | 3.3280 | GBP | XLON | 27/05/2025 | 11:04:56 |
4,134 | 3.3270 | GBP | XLON | 27/05/2025 | 11:06:29 |
4,347 | 3.3300 | GBP | XLON | 27/05/2025 | 11:08:41 |
4,405 | 3.3300 | GBP | XLON | 27/05/2025 | 11:10:40 |
4,568 | 3.3310 | GBP | XLON | 27/05/2025 | 11:10:40 |
10,328 | 3.3270 | GBP | XLON | 27/05/2025 | 11:14:29 |
5,206 | 3.3280 | GBP | XLON | 27/05/2025 | 11:14:29 |
6,023 | 3.3260 | GBP | XLON | 27/05/2025 | 11:21:13 |
2,730 | 3.3260 | GBP | XLON | 27/05/2025 | 11:24:45 |
3,529 | 3.3300 | GBP | XLON | 27/05/2025 | 11:27:08 |
2,722 | 3.3300 | GBP | XLON | 27/05/2025 | 11:27:19 |
2,576 | 3.3330 | GBP | XLON | 27/05/2025 | 11:28:50 |
3,585 | 3.3320 | GBP | XLON | 27/05/2025 | 11:29:02 |
16,614 | 3.3320 | GBP | XLON | 27/05/2025 | 11:30:34 |
4,965 | 3.3300 | GBP | XLON | 27/05/2025 | 11:39:25 |
2,514 | 3.3290 | GBP | XLON | 27/05/2025 | 11:40:35 |
2,612 | 3.3280 | GBP | XLON | 27/05/2025 | 11:40:36 |
5,267 | 3.3320 | GBP | XLON | 27/05/2025 | 11:42:31 |
2,531 | 3.3300 | GBP | XLON | 27/05/2025 | 11:46:11 |
5,495 | 3.3290 | GBP | XLON | 27/05/2025 | 11:47:20 |
2,872 | 3.3300 | GBP | XLON | 27/05/2025 | 11:47:20 |
11,316 | 3.3310 | GBP | XLON | 27/05/2025 | 11:51:19 |
2,407 | 3.3320 | GBP | XLON | 27/05/2025 | 11:51:19 |
5,695 | 3.3300 | GBP | XLON | 27/05/2025 | 11:51:26 |
4,988 | 3.3380 | GBP | XLON | 27/05/2025 | 11:59:08 |
4,660 | 3.3360 | GBP | XLON | 27/05/2025 | 12:00:03 |
3,607 | 3.3390 | GBP | XLON | 27/05/2025 | 12:04:06 |
3,223 | 3.3370 | GBP | XLON | 27/05/2025 | 12:05:10 |
1,583 | 3.3390 | GBP | XLON | 27/05/2025 | 12:08:46 |
8,562 | 3.3410 | GBP | XLON | 27/05/2025 | 12:09:20 |
4,765 | 3.3410 | GBP | XLON | 27/05/2025 | 12:11:37 |
2,556 | 3.3420 | GBP | XLON | 27/05/2025 | 12:11:37 |
4,639 | 3.3430 | GBP | XLON | 27/05/2025 | 12:11:37 |
4,639 | 3.3400 | GBP | XLON | 27/05/2025 | 12:18:42 |
4,669 | 3.3410 | GBP | XLON | 27/05/2025 | 12:18:42 |
3,906 | 3.3380 | GBP | XLON | 27/05/2025 | 12:22:57 |
4,750 | 3.3380 | GBP | XLON | 27/05/2025 | 12:24:31 |
8,335 | 3.3420 | GBP | XLON | 27/05/2025 | 12:27:26 |
4,622 | 3.3400 | GBP | XLON | 27/05/2025 | 12:29:10 |
5,841 | 3.3410 | GBP | XLON | 27/05/2025 | 12:32:35 |
4,104 | 3.3420 | GBP | XLON | 27/05/2025 | 12:35:22 |
17,677 | 3.3450 | GBP | XLON | 27/05/2025 | 12:40:08 |
5,807 | 3.3450 | GBP | XLON | 27/05/2025 | 12:42:45 |
5,654 | 3.3430 | GBP | XLON | 27/05/2025 | 12:42:55 |
4,692 | 3.3460 | GBP | XLON | 27/05/2025 | 12:49:43 |
9,361 | 3.3430 | GBP | XLON | 27/05/2025 | 12:52:05 |
5,061 | 3.3430 | GBP | XLON | 27/05/2025 | 12:55:32 |
9,895 | 3.3410 | GBP | XLON | 27/05/2025 | 12:55:34 |
5,376 | 3.3410 | GBP | XLON | 27/05/2025 | 13:02:30 |
9,817 | 3.3440 | GBP | XLON | 27/05/2025 | 13:07:19 |
2,860 | 3.3440 | GBP | XLON | 27/05/2025 | 13:10:19 |
10,371 | 3.3440 | GBP | XLON | 27/05/2025 | 13:12:00 |
5,055 | 3.3430 | GBP | XLON | 27/05/2025 | 13:15:00 |
4,761 | 3.3430 | GBP | XLON | 27/05/2025 | 13:16:07 |
412 | 3.3370 | GBP | XLON | 27/05/2025 | 13:19:29 |
5,498 | 3.3380 | GBP | XLON | 27/05/2025 | 13:19:29 |
5,754 | 3.3390 | GBP | XLON | 27/05/2025 | 13:19:29 |
2,857 | 3.3400 | GBP | XLON | 27/05/2025 | 13:19:29 |
4,474 | 3.3390 | GBP | XLON | 27/05/2025 | 13:25:22 |
5,633 | 3.3370 | GBP | XLON | 27/05/2025 | 13:26:59 |
5,427 | 3.3390 | GBP | XLON | 27/05/2025 | 13:30:22 |
1,176 | 3.3370 | GBP | XLON | 27/05/2025 | 13:31:58 |
6,375 | 3.3390 | GBP | XLON | 27/05/2025 | 13:31:58 |
17,855 | 3.3500 | GBP | XLON | 27/05/2025 | 13:38:40 |
8,155 | 3.3440 | GBP | XLON | 27/05/2025 | 13:39:03 |
6,192 | 3.3440 | GBP | XLON | 27/05/2025 | 13:42:29 |
6,265 | 3.3430 | GBP | XLON | 27/05/2025 | 13:42:31 |
5,719 | 3.3380 | GBP | XLON | 27/05/2025 | 13:46:35 |
7,068 | 3.3360 | GBP | XLON | 27/05/2025 | 13:46:36 |
7,157 | 3.3370 | GBP | XLON | 27/05/2025 | 13:46:36 |
12,369 | 3.3360 | GBP | XLON | 27/05/2025 | 13:53:32 |
13,293 | 3.3350 | GBP | XLON | 27/05/2025 | 13:56:31 |
5,984 | 3.3310 | GBP | XLON | 27/05/2025 | 14:01:11 |
2,766 | 3.3360 | GBP | XLON | 27/05/2025 | 14:04:41 |
12,218 | 3.3370 | GBP | XLON | 27/05/2025 | 14:05:06 |
7,536 | 3.3440 | GBP | XLON | 27/05/2025 | 14:08:57 |
6,510 | 3.3410 | GBP | XLON | 27/05/2025 | 14:10:22 |
15,408 | 3.3390 | GBP | XLON | 27/05/2025 | 14:14:05 |
7,549 | 3.3360 | GBP | XLON | 27/05/2025 | 14:17:02 |
7,256 | 3.3340 | GBP | XLON | 27/05/2025 | 14:17:12 |
7,533 | 3.3350 | GBP | XLON | 27/05/2025 | 14:17:12 |
9,079 | 3.3270 | GBP | XLON | 27/05/2025 | 14:22:58 |
18,016 | 3.3290 | GBP | XLON | 27/05/2025 | 14:27:42 |
12,071 | 3.3280 | GBP | XLON | 27/05/2025 | 14:28:03 |
15,219 | 3.3300 | GBP | XLON | 27/05/2025 | 14:29:57 |
20,893 | 3.3260 | GBP | XLON | 27/05/2025 | 14:36:07 |
1,000 | 3.3300 | GBP | XLON | 27/05/2025 | 14:39:03 |
1,250 | 3.3300 | GBP | XLON | 27/05/2025 | 14:39:19 |
4,383 | 3.3280 | GBP | XLON | 27/05/2025 | 14:39:29 |
12,389 | 3.3290 | GBP | XLON | 27/05/2025 | 14:39:29 |
19,059 | 3.3330 | GBP | XLON | 27/05/2025 | 14:42:02 |
27,737 | 3.3320 | GBP | XLON | 27/05/2025 | 14:43:29 |
17,577 | 3.3320 | GBP | XLON | 27/05/2025 | 14:45:35 |
21,209 | 3.3350 | GBP | XLON | 27/05/2025 | 14:49:28 |
9,716 | 3.3410 | GBP | XLON | 27/05/2025 | 14:52:39 |
4,629 | 3.3400 | GBP | XLON | 27/05/2025 | 14:52:40 |
1,474 | 3.3410 | GBP | XLON | 27/05/2025 | 14:52:40 |
2,624 | 3.3390 | GBP | XLON | 27/05/2025 | 14:56:27 |
10,423 | 3.3380 | GBP | XLON | 27/05/2025 | 14:56:52 |
19,194 | 3.3380 | GBP | XLON | 27/05/2025 | 14:58:32 |
16,181 | 3.3430 | GBP | XLON | 27/05/2025 | 15:00:35 |
14,507 | 3.3490 | GBP | XLON | 27/05/2025 | 15:03:17 |
4,558 | 3.3490 | GBP | XLON | 27/05/2025 | 15:07:46 |
20,550 | 3.3490 | GBP | XLON | 27/05/2025 | 15:10:05 |
11,113 | 3.3480 | GBP | XLON | 27/05/2025 | 15:14:05 |
2,527 | 3.3490 | GBP | XLON | 27/05/2025 | 15:16:13 |
17,624 | 3.3490 | GBP | XLON | 27/05/2025 | 15:17:07 |
2,521 | 3.3500 | GBP | XLON | 27/05/2025 | 15:18:34 |
15,714 | 3.3500 | GBP | XLON | 27/05/2025 | 15:20:30 |
12,794 | 3.3560 | GBP | XLON | 27/05/2025 | 15:25:51 |
321 | 3.3580 | GBP | XLON | 27/05/2025 | 15:26:33 |
13,871 | 3.3560 | GBP | XLON | 27/05/2025 | 15:28:00 |
14,478 | 3.3560 | GBP | XLON | 27/05/2025 | 15:30:01 |
6,548 | 3.3560 | GBP | XLON | 27/05/2025 | 15:32:36 |
10,764 | 3.3550 | GBP | XLON | 27/05/2025 | 15:33:13 |
15,947 | 3.3520 | GBP | XLON | 27/05/2025 | 15:35:14 |
1,130 | 3.3520 | GBP | XLON | 27/05/2025 | 15:37:06 |
3,632 | 3.3520 | GBP | XLON | 27/05/2025 | 15:37:09 |
16,457 | 3.3530 | GBP | XLON | 27/05/2025 | 15:38:26 |
15,254 | 3.3530 | GBP | XLON | 27/05/2025 | 15:41:42 |
2,575 | 3.3550 | GBP | XLON | 27/05/2025 | 15:44:28 |
20,188 | 3.3570 | GBP | XLON | 27/05/2025 | 15:46:14 |
9,261 | 3.3550 | GBP | XLON | 27/05/2025 | 15:46:47 |
37,894 | 3.3530 | GBP | XLON | 27/05/2025 | 15:49:18 |
9,953 | 3.3480 | GBP | XLON | 27/05/2025 | 15:54:21 |
16,092 | 3.3480 | GBP | XLON | 27/05/2025 | 15:55:55 |
14,554 | 3.3540 | GBP | XLON | 27/05/2025 | 15:58:03 |
12,277 | 3.3520 | GBP | XLON | 27/05/2025 | 16:00:36 |
1,287 | 3.3520 | GBP | XLON | 27/05/2025 | 16:00:37 |
15,396 | 3.3520 | GBP | XLON | 27/05/2025 | 16:01:54 |
17,051 | 3.3500 | GBP | XLON | 27/05/2025 | 16:04:21 |
10,028 | 3.3500 | GBP | XLON | 27/05/2025 | 16:05:19 |
13,635 | 3.3540 | GBP | XLON | 27/05/2025 | 16:08:02 |
21,611 | 3.3560 | GBP | XLON | 27/05/2025 | 16:09:47 |
4,974 | 3.3550 | GBP | XLON | 27/05/2025 | 16:10:04 |
17,243 | 3.3570 | GBP | XLON | 27/05/2025 | 16:11:27 |
13,358 | 3.3590 | GBP | XLON | 27/05/2025 | 16:12:28 |
7,257 | 3.3560 | GBP | XLON | 27/05/2025 | 16:13:39 |
2,649 | 3.3570 | GBP | XLON | 27/05/2025 | 16:14:59 |
33,939 | 3.3560 | GBP | XLON | 27/05/2025 | 16:15:07 |
22,106 | 3.3560 | GBP | XLON | 27/05/2025 | 16:16:36 |
2,593 | 3.3540 | GBP | XLON | 27/05/2025 | 16:16:37 |
8,198 | 3.3510 | GBP | XLON | 27/05/2025 | 16:18:34 |
610,796 | 3.3321 | GBP | OTC | 27/05/2025 | 16:24:10 |
8,283 | 3.9260 | EUR | XMAD | 27/05/2025 | 08:00:28 |
2,113 | 3.9270 | EUR | XMAD | 27/05/2025 | 08:00:28 |
8,157 | 3.9340 | EUR | XMAD | 27/05/2025 | 08:01:02 |
7,604 | 3.9270 | EUR | XMAD | 27/05/2025 | 08:01:05 |
4,069 | 3.8970 | EUR | XMAD | 27/05/2025 | 08:01:44 |
5,353 | 3.9050 | EUR | XMAD | 27/05/2025 | 08:07:22 |
5,008 | 3.9100 | EUR | XMAD | 27/05/2025 | 08:08:21 |
4,850 | 3.9080 | EUR | XMAD | 27/05/2025 | 08:09:24 |
5,155 | 3.9090 | EUR | XMAD | 27/05/2025 | 08:09:24 |
8,825 | 3.9100 | EUR | XMAD | 27/05/2025 | 08:09:24 |
7,618 | 3.9000 | EUR | XMAD | 27/05/2025 | 08:11:59 |
3,625 | 3.9190 | EUR | XMAD | 27/05/2025 | 08:15:45 |
7,407 | 3.9200 | EUR | XMAD | 27/05/2025 | 08:15:45 |
6,554 | 3.9210 | EUR | XMAD | 27/05/2025 | 08:15:45 |
3,422 | 3.9250 | EUR | XMAD | 27/05/2025 | 08:17:32 |
3,659 | 3.9250 | EUR | XMAD | 27/05/2025 | 08:19:32 |
7,673 | 3.9230 | EUR | XMAD | 27/05/2025 | 08:20:09 |
3,916 | 3.9320 | EUR | XMAD | 27/05/2025 | 08:24:04 |
7,967 | 3.9340 | EUR | XMAD | 27/05/2025 | 08:24:57 |
16,639 | 3.9370 | EUR | XMAD | 27/05/2025 | 08:27:11 |
13,747 | 3.9390 | EUR | XMAD | 27/05/2025 | 08:33:31 |
5,697 | 3.9400 | EUR | XMAD | 27/05/2025 | 08:33:31 |
16,983 | 3.9620 | EUR | XMAD | 27/05/2025 | 08:40:50 |
4,708 | 3.9630 | EUR | XMAD | 27/05/2025 | 08:40:50 |
3,565 | 3.9570 | EUR | XMAD | 27/05/2025 | 08:43:34 |
4,747 | 3.9580 | EUR | XMAD | 27/05/2025 | 08:48:52 |
11,967 | 3.9570 | EUR | XMAD | 27/05/2025 | 08:49:24 |
9,100 | 3.9600 | EUR | XMAD | 27/05/2025 | 08:51:50 |
4,222 | 3.9570 | EUR | XMAD | 27/05/2025 | 08:55:30 |
11,764 | 3.9510 | EUR | XMAD | 27/05/2025 | 09:00:29 |
8,241 | 3.9490 | EUR | XMAD | 27/05/2025 | 09:03:26 |
5,811 | 3.9440 | EUR | XMAD | 27/05/2025 | 09:04:47 |
100 | 3.9550 | EUR | XMAD | 27/05/2025 | 09:15:28 |
3,485 | 3.9540 | EUR | XMAD | 27/05/2025 | 09:15:45 |
4,120 | 3.9550 | EUR | XMAD | 27/05/2025 | 09:15:45 |
17,328 | 3.9530 | EUR | XMAD | 27/05/2025 | 09:16:42 |
3,495 | 3.9540 | EUR | XMAD | 27/05/2025 | 09:16:42 |
4,889 | 3.9410 | EUR | XMAD | 27/05/2025 | 09:19:38 |
4,905 | 3.9440 | EUR | XMAD | 27/05/2025 | 09:27:27 |
13,765 | 3.9400 | EUR | XMAD | 27/05/2025 | 09:28:51 |
14,716 | 3.9480 | EUR | XMAD | 27/05/2025 | 09:35:03 |
1,572 | 3.9460 | EUR | XMAD | 27/05/2025 | 09:38:46 |
4,571 | 3.9470 | EUR | XMAD | 27/05/2025 | 09:38:46 |
6,227 | 3.9430 | EUR | XMAD | 27/05/2025 | 09:45:52 |
3,942 | 3.9400 | EUR | XMAD | 27/05/2025 | 09:50:18 |
10,677 | 3.9400 | EUR | XMAD | 27/05/2025 | 09:51:40 |
4,056 | 3.9410 | EUR | XMAD | 27/05/2025 | 09:51:40 |
9,087 | 3.9430 | EUR | XMAD | 27/05/2025 | 09:56:20 |
4,694 | 3.9550 | EUR | XMAD | 27/05/2025 | 10:02:53 |
3,566 | 3.9560 | EUR | XMAD | 27/05/2025 | 10:05:31 |
11,026 | 3.9540 | EUR | XMAD | 27/05/2025 | 10:05:53 |
8,430 | 3.9610 | EUR | XMAD | 27/05/2025 | 10:12:38 |
4,319 | 3.9620 | EUR | XMAD | 27/05/2025 | 10:12:38 |
4,331 | 3.9600 | EUR | XMAD | 27/05/2025 | 10:12:39 |
4,411 | 3.9620 | EUR | XMAD | 27/05/2025 | 10:22:12 |
9,548 | 3.9620 | EUR | XMAD | 27/05/2025 | 10:24:23 |
4,630 | 3.9630 | EUR | XMAD | 27/05/2025 | 10:24:23 |
4,146 | 3.9690 | EUR | XMAD | 27/05/2025 | 10:31:52 |
13,272 | 3.9710 | EUR | XMAD | 27/05/2025 | 10:33:01 |
3,965 | 3.9720 | EUR | XMAD | 27/05/2025 | 10:36:40 |
3,880 | 3.9760 | EUR | XMAD | 27/05/2025 | 10:44:18 |
3,442 | 3.9850 | EUR | XMAD | 27/05/2025 | 10:46:45 |
1 | 3.9850 | EUR | XMAD | 27/05/2025 | 10:47:09 |
3,200 | 3.9850 | EUR | XMAD | 27/05/2025 | 10:47:28 |
2,500 | 3.9830 | EUR | XMAD | 27/05/2025 | 10:49:03 |
3,953 | 3.9850 | EUR | XMAD | 27/05/2025 | 10:50:58 |
2,031 | 3.9850 | EUR | XMAD | 27/05/2025 | 10:53:06 |
11,732 | 3.9840 | EUR | XMAD | 27/05/2025 | 10:53:16 |
8,204 | 3.9820 | EUR | XMAD | 27/05/2025 | 10:57:32 |
3,901 | 3.9730 | EUR | XMAD | 27/05/2025 | 11:04:56 |
70 | 3.9710 | EUR | XMAD | 27/05/2025 | 11:05:17 |
2,091 | 3.9710 | EUR | XMAD | 27/05/2025 | 11:05:18 |
3,692 | 3.9740 | EUR | XMAD | 27/05/2025 | 11:08:45 |
9,042 | 3.9760 | EUR | XMAD | 27/05/2025 | 11:10:40 |
4,214 | 3.9770 | EUR | XMAD | 27/05/2025 | 11:10:40 |
4,151 | 3.9710 | EUR | XMAD | 27/05/2025 | 11:14:29 |
3,641 | 3.9720 | EUR | XMAD | 27/05/2025 | 11:14:29 |
9,284 | 3.9690 | EUR | XMAD | 27/05/2025 | 11:21:13 |
8,062 | 3.9750 | EUR | XMAD | 27/05/2025 | 11:29:02 |
4,150 | 3.9760 | EUR | XMAD | 27/05/2025 | 11:29:02 |
4,053 | 3.9770 | EUR | XMAD | 27/05/2025 | 11:30:34 |
3,966 | 3.9730 | EUR | XMAD | 27/05/2025 | 11:40:09 |
2,349 | 3.9740 | EUR | XMAD | 27/05/2025 | 11:42:33 |
4,524 | 3.9750 | EUR | XMAD | 27/05/2025 | 11:42:33 |
1,410 | 3.9730 | EUR | XMAD | 27/05/2025 | 11:47:20 |
1,000 | 3.9750 | EUR | XMAD | 27/05/2025 | 11:48:10 |
9,626 | 3.9740 | EUR | XMAD | 27/05/2025 | 11:51:19 |
2,429 | 3.9750 | EUR | XMAD | 27/05/2025 | 11:51:19 |
6,026 | 3.9720 | EUR | XMAD | 27/05/2025 | 11:51:27 |
3,581 | 3.9840 | EUR | XMAD | 27/05/2025 | 11:59:08 |
3,706 | 3.9810 | EUR | XMAD | 27/05/2025 | 12:01:15 |
3,850 | 3.9850 | EUR | XMAD | 27/05/2025 | 12:04:07 |
3,586 | 3.9890 | EUR | XMAD | 27/05/2025 | 12:08:56 |
3,659 | 3.9940 | EUR | XMAD | 27/05/2025 | 12:10:34 |
1,030 | 3.9920 | EUR | XMAD | 27/05/2025 | 12:11:12 |
4,110 | 3.9930 | EUR | XMAD | 27/05/2025 | 12:11:12 |
7,445 | 3.9910 | EUR | XMAD | 27/05/2025 | 12:11:37 |
3,610 | 3.9920 | EUR | XMAD | 27/05/2025 | 12:15:37 |
3,880 | 3.9880 | EUR | XMAD | 27/05/2025 | 12:20:51 |
7,260 | 3.9890 | EUR | XMAD | 27/05/2025 | 12:20:51 |
7,166 | 3.9890 | EUR | XMAD | 27/05/2025 | 12:27:27 |
3,676 | 3.9890 | EUR | XMAD | 27/05/2025 | 12:35:07 |
3,783 | 3.9930 | EUR | XMAD | 27/05/2025 | 12:39:37 |
4,647 | 3.9920 | EUR | XMAD | 27/05/2025 | 12:40:30 |
3,637 | 3.9920 | EUR | XMAD | 27/05/2025 | 12:42:45 |
9,037 | 3.9930 | EUR | XMAD | 27/05/2025 | 12:42:45 |
3,973 | 3.9900 | EUR | XMAD | 27/05/2025 | 12:52:05 |
3,876 | 3.9910 | EUR | XMAD | 27/05/2025 | 12:55:32 |
7,629 | 3.9890 | EUR | XMAD | 27/05/2025 | 12:55:34 |
581 | 3.9890 | EUR | XMAD | 27/05/2025 | 13:04:40 |
206 | 3.9890 | EUR | XMAD | 27/05/2025 | 13:05:09 |
4,110 | 3.9890 | EUR | XMAD | 27/05/2025 | 13:05:15 |
4,265 | 3.9890 | EUR | XMAD | 27/05/2025 | 13:07:19 |
2,048 | 3.9900 | EUR | XMAD | 27/05/2025 | 13:10:48 |
2,622 | 3.9900 | EUR | XMAD | 27/05/2025 | 13:12:05 |
4,119 | 3.9900 | EUR | XMAD | 27/05/2025 | 13:13:44 |
3,901 | 3.9880 | EUR | XMAD | 27/05/2025 | 13:17:07 |
3,565 | 3.9890 | EUR | XMAD | 27/05/2025 | 13:19:18 |
4,384 | 3.9840 | EUR | XMAD | 27/05/2025 | 13:19:29 |
3,848 | 3.9850 | EUR | XMAD | 27/05/2025 | 13:19:29 |
3,988 | 3.9860 | EUR | XMAD | 27/05/2025 | 13:19:29 |
7,168 | 3.9810 | EUR | XMAD | 27/05/2025 | 13:25:33 |
3,781 | 3.9880 | EUR | XMAD | 27/05/2025 | 13:34:02 |
3,839 | 3.9900 | EUR | XMAD | 27/05/2025 | 13:36:57 |
3,478 | 3.9960 | EUR | XMAD | 27/05/2025 | 13:38:41 |
3,578 | 3.9910 | EUR | XMAD | 27/05/2025 | 13:39:03 |
7,586 | 3.9920 | EUR | XMAD | 27/05/2025 | 13:39:03 |
3,752 | 3.9930 | EUR | XMAD | 27/05/2025 | 13:39:03 |
4,123 | 3.9870 | EUR | XMAD | 27/05/2025 | 13:42:31 |
3,790 | 3.9840 | EUR | XMAD | 27/05/2025 | 13:43:53 |
3,808 | 3.9820 | EUR | XMAD | 27/05/2025 | 13:46:36 |
9,467 | 3.9800 | EUR | XMAD | 27/05/2025 | 13:52:42 |
1,000 | 3.9770 | EUR | XMAD | 27/05/2025 | 13:54:35 |
3,338 | 3.9780 | EUR | XMAD | 27/05/2025 | 13:56:32 |
4,097 | 3.9740 | EUR | XMAD | 27/05/2025 | 14:00:18 |
3,826 | 3.9740 | EUR | XMAD | 27/05/2025 | 14:00:20 |
3,915 | 3.9830 | EUR | XMAD | 27/05/2025 | 14:06:51 |
4,063 | 3.9860 | EUR | XMAD | 27/05/2025 | 14:08:57 |
3,029 | 3.9860 | EUR | XMAD | 27/05/2025 | 14:10:17 |
689 | 3.9860 | EUR | XMAD | 27/05/2025 | 14:10:19 |
8,024 | 3.9850 | EUR | XMAD | 27/05/2025 | 14:10:21 |
8,119 | 3.9800 | EUR | XMAD | 27/05/2025 | 14:17:08 |
4,212 | 3.9810 | EUR | XMAD | 27/05/2025 | 14:17:08 |
4,332 | 3.9780 | EUR | XMAD | 27/05/2025 | 14:17:12 |
12,501 | 3.9690 | EUR | XMAD | 27/05/2025 | 14:25:26 |
10,958 | 3.9730 | EUR | XMAD | 27/05/2025 | 14:29:57 |
6,359 | 3.9650 | EUR | XMAD | 27/05/2025 | 14:30:05 |
7,683 | 3.9680 | EUR | XMAD | 27/05/2025 | 14:39:29 |
7,269 | 3.9690 | EUR | XMAD | 27/05/2025 | 14:39:29 |
8,082 | 3.9750 | EUR | XMAD | 27/05/2025 | 14:44:36 |
7,362 | 3.9730 | EUR | XMAD | 27/05/2025 | 14:45:35 |
89 | 3.9760 | EUR | XMAD | 27/05/2025 | 14:49:28 |
2,351 | 3.9760 | EUR | XMAD | 27/05/2025 | 14:49:29 |
4,768 | 3.9810 | EUR | XMAD | 27/05/2025 | 14:52:03 |
4,085 | 3.9820 | EUR | XMAD | 27/05/2025 | 14:52:03 |
9,915 | 3.9820 | EUR | XMAD | 27/05/2025 | 14:52:40 |
4,956 | 3.9830 | EUR | XMAD | 27/05/2025 | 14:52:40 |
5,100 | 3.9810 | EUR | XMAD | 27/05/2025 | 14:54:51 |
6,839 | 3.9930 | EUR | XMAD | 27/05/2025 | 15:02:24 |
5,790 | 3.9960 | EUR | XMAD | 27/05/2025 | 15:05:20 |
5,622 | 3.9940 | EUR | XMAD | 27/05/2025 | 15:05:38 |
13,913 | 3.9950 | EUR | XMAD | 27/05/2025 | 15:05:38 |
5,206 | 3.9930 | EUR | XMAD | 27/05/2025 | 15:14:06 |
5,396 | 3.9940 | EUR | XMAD | 27/05/2025 | 15:17:13 |
5,319 | 3.9960 | EUR | XMAD | 27/05/2025 | 15:18:31 |
14,896 | 4.0000 | EUR | XMAD | 27/05/2025 | 15:19:47 |
6,273 | 3.9990 | EUR | XMAD | 27/05/2025 | 15:30:37 |
9,718 | 3.9990 | EUR | XMAD | 27/05/2025 | 15:34:04 |
5,249 | 3.9990 | EUR | XMAD | 27/05/2025 | 15:37:06 |
4,277 | 3.9960 | EUR | XMAD | 27/05/2025 | 15:39:06 |
11,510 | 3.9950 | EUR | XMAD | 27/05/2025 | 15:42:08 |
7,194 | 3.9960 | EUR | XMAD | 27/05/2025 | 15:52:32 |
6,074 | 3.9930 | EUR | XMAD | 27/05/2025 | 15:55:31 |
5,973 | 3.9970 | EUR | XMAD | 27/05/2025 | 15:58:16 |
3,447 | 3.9960 | EUR | XMAD | 27/05/2025 | 16:00:37 |
3,460 | 3.9970 | EUR | XMAD | 27/05/2025 | 16:01:39 |
10,373 | 3.9960 | EUR | XMAD | 27/05/2025 | 16:01:54 |
2,091 | 3.9940 | EUR | XMAD | 27/05/2025 | 16:03:43 |
3,580 | 3.9940 | EUR | XMAD | 27/05/2025 | 16:04:07 |
11,716 | 3.9930 | EUR | XMAD | 27/05/2025 | 16:05:19 |
8,611 | 3.9940 | EUR | XMAD | 27/05/2025 | 16:05:19 |
8,451 | 4.0000 | EUR | XMAD | 27/05/2025 | 16:09:47 |
15,418 | 4.0030 | EUR | XMAD | 27/05/2025 | 16:12:29 |
23,569 | 4.0040 | EUR | XMAD | 27/05/2025 | 16:12:29 |
4,474 | 3.9990 | EUR | XMAD | 27/05/2025 | 16:16:00 |
3,689 | 4.0010 | EUR | XMAD | 27/05/2025 | 16:16:36 |
8,954 | 4.0000 | EUR | XMAD | 27/05/2025 | 16:16:37 |
366,351 | 3.9703 | EUR | OTC | 27/05/2025 | 16:23:45 |
Venue |
| Volume-weighted average price | Aggregate volume |
LON |
| £3.3321 | 2,429,251 |
MAD |
| €3.9703 | 1,457,049 |
Related Shares:
International Airlines