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

Transaction in Own Shares

4th Jul 2025 07:00

RNS Number : 6996P
International Cons Airlines Group
04 July 2025
 

 

 

Transaction in Own Shares

 

 

International Consolidated Airlines Group, S.A. (the "Company") announces that on 03 July 2025 it purchased 1,021,433 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

612,859

LON

£3.4180

£3.4720

408,574

MAD

€3.9600

€4.0290

 

The purchases were made pursuant to the share repurchase programme announced on 28 February 2025.

 

Following the purchase, the Company holds 306,801,961 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 4,664,674,049 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 Goldman Sachs Bank 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.

 

 

 

Company Secretariat

 

 

04 July 2025

 

 

LEI: 959800TZHQRUSH1ESL13

 

 

 

Schedule of Purchases

 

Shares purchased:

1,021,433

Date of purchases:

03-July-2025

Investment firm:

Goldman Sachs Bank Europe SE

 

Individual transactions:

Number of Shares

Price Per Share

Currency

Trading Venue

Date of Transaction

Time of Transaction

Transaction Reference Number

387

3.4400

GBP

XLON

03/07/2025

08:00:14

1250007965500273

5,000

3.4400

GBP

XLON

03/07/2025

08:00:14

1250007965500272

1,341

3.4420

GBP

XLON

03/07/2025

08:00:14

1250007965500256

4,025

3.4420

GBP

XLON

03/07/2025

08:00:14

1250007965500255

1,033

3.4440

GBP

XLON

03/07/2025

08:00:14

1250007965500253

3,885

3.4440

GBP

XLON

03/07/2025

08:00:14

1250007965500252

2,170

3.4460

GBP

XLON

03/07/2025

08:02:38

1250007965501027

2,065

3.4440

GBP

XLON

03/07/2025

08:02:39

1250007965501028

220

3.4410

GBP

XLON

03/07/2025

08:03:53

1250007965501245

793

3.4410

GBP

XLON

03/07/2025

08:03:53

1250007965501247

312

3.4410

GBP

XLON

03/07/2025

08:03:54

1250007965501248

382

3.4410

GBP

XLON

03/07/2025

08:03:54

1250007965501249

372

3.4410

GBP

XLON

03/07/2025

08:03:55

1250007965501250

4,269

3.4460

GBP

XLON

03/07/2025

08:06:07

1250007965501727

2,977

3.4420

GBP

XLON

03/07/2025

08:07:57

1250007965501912

4,444

3.4440

GBP

XLON

03/07/2025

08:07:57

1250007965501907

208

3.4400

GBP

XLON

03/07/2025

08:07:58

1250007965501917

3,637

3.4400

GBP

XLON

03/07/2025

08:07:58

1250007965501918

3,297

3.4380

GBP

XLON

03/07/2025

08:08:45

1250007965502052

1,703

3.4380

GBP

XLON

03/07/2025

08:10:33

1250007965502264

2,538

3.4360

GBP

XLON

03/07/2025

08:10:42

1250007965502289

1,778

3.4340

GBP

XLON

03/07/2025

08:11:30

1250007965502421

4,490

3.4470

GBP

XLON

03/07/2025

08:16:40

1250007965502978

5

3.4450

GBP

XLON

03/07/2025

08:17:46

1250007965503090

3,777

3.4450

GBP

XLON

03/07/2025

08:17:46

1250007965503091

1,897

3.4450

GBP

XLON

03/07/2025

08:19:04

1250007965503185

1,563

3.4450

GBP

XLON

03/07/2025

08:21:08

1250007965503454

2,876

3.4470

GBP

XLON

03/07/2025

08:21:08

1250007965503448

161

3.4450

GBP

XLON

03/07/2025

08:21:49

1250007965503482

3,571

3.4430

GBP

XLON

03/07/2025

08:22:13

1250007965503509

1,933

3.4430

GBP

XLON

03/07/2025

08:25:20

1250007965503749

1,944

3.4410

GBP

XLON

03/07/2025

08:26:46

1250007965503810

442

3.4430

GBP

XLON

03/07/2025

08:27:58

1250007965503894

1,257

3.4430

GBP

XLON

03/07/2025

08:27:58

1250007965503893

1,710

3.4440

GBP

XLON

03/07/2025

08:27:58

1250007965503898

1,644

3.4410

GBP

XLON

03/07/2025

08:29:42

1250007965504003

1,737

3.4420

GBP

XLON

03/07/2025

08:31:38

1250007965504124

1,681

3.4410

GBP

XLON

03/07/2025

08:35:55

1250007965504331

1,679

3.4390

GBP

XLON

03/07/2025

08:35:58

1250007965504332

2,497

3.4460

GBP

XLON

03/07/2025

08:46:51

1250007965504970

1,670

3.4440

GBP

XLON

03/07/2025

08:47:00

1250007965505011

1,930

3.4450

GBP

XLON

03/07/2025

08:48:46

1250007965505133

1,840

3.4520

GBP

XLON

03/07/2025

08:49:46

1250007965505244

1,834

3.4540

GBP

XLON

03/07/2025

08:51:05

1250007965505319

1,778

3.4580

GBP

XLON

03/07/2025

08:55:41

1250007965505566

1,704

3.4600

GBP

XLON

03/07/2025

08:58:30

1250007965505699

1,639

3.4610

GBP

XLON

03/07/2025

09:00:18

1250007965505809

71

3.4580

GBP

XLON

03/07/2025

09:01:45

1250007965505987

1,610

3.4580

GBP

XLON

03/07/2025

09:01:45

1250007965505986

1,741

3.4560

GBP

XLON

03/07/2025

09:01:53

1250007965505999

1,641

3.4530

GBP

XLON

03/07/2025

09:02:52

1250007965506074

1,678

3.4480

GBP

XLON

03/07/2025

09:06:27

1250007965506445

1,682

3.4480

GBP

XLON

03/07/2025

09:07:54

1250007965506612

1,678

3.4460

GBP

XLON

03/07/2025

09:10:19

1250007965506775

1,611

3.4440

GBP

XLON

03/07/2025

09:11:24

1250007965506851

1,610

3.4460

GBP

XLON

03/07/2025

09:11:24

1250007965506849

1,695

3.4420

GBP

XLON

03/07/2025

09:16:12

1250007965507263

1,692

3.4410

GBP

XLON

03/07/2025

09:21:16

1250007965507465

71

3.4410

GBP

XLON

03/07/2025

09:25:20

1250007965507654

106

3.4410

GBP

XLON

03/07/2025

09:26:19

1250007965507711

187

3.4410

GBP

XLON

03/07/2025

09:26:37

1250007965507747

1,276

3.4410

GBP

XLON

03/07/2025

09:26:37

1250007965507746

12

3.4390

GBP

XLON

03/07/2025

09:26:51

1250007965507765

1,670

3.4390

GBP

XLON

03/07/2025

09:26:51

1250007965507764

1,627

3.4370

GBP

XLON

03/07/2025

09:28:02

1250007965507851

1,661

3.4340

GBP

XLON

03/07/2025

09:31:18

1250007965508006

1,617

3.4360

GBP

XLON

03/07/2025

09:31:18

1250007965508000

1,654

3.4340

GBP

XLON

03/07/2025

09:34:12

1250007965508094

1,649

3.4330

GBP

XLON

03/07/2025

09:37:52

1250007965508223

1,669

3.4350

GBP

XLON

03/07/2025

09:41:02

1250007965508362

1,656

3.4350

GBP

XLON

03/07/2025

09:43:15

1250007965508456

2,647

3.4390

GBP

XLON

03/07/2025

09:51:28

1250007965508949

3,187

3.4420

GBP

XLON

03/07/2025

09:53:02

1250007965509020

2,426

3.4420

GBP

XLON

03/07/2025

09:56:22

1250007965509150

2,997

3.4400

GBP

XLON

03/07/2025

09:58:01

1250007965509223

2,059

3.4370

GBP

XLON

03/07/2025

09:59:13

1250007965509297

1,638

3.4370

GBP

XLON

03/07/2025

09:59:56

1250007965509334

57

3.4350

GBP

XLON

03/07/2025

10:00:20

1250007965509374

766

3.4370

GBP

XLON

03/07/2025

10:02:34

1250007965509464

878

3.4370

GBP

XLON

03/07/2025

10:02:34

1250007965509465

1,664

3.4350

GBP

XLON

03/07/2025

10:03:25

1250007965509510

543

3.4330

GBP

XLON

03/07/2025

10:04:32

1250007965509575

1,116

3.4330

GBP

XLON

03/07/2025

10:04:32

1250007965509576

1,725

3.4300

GBP

XLON

03/07/2025

10:07:28

1250007965509660

1,692

3.4310

GBP

XLON

03/07/2025

10:07:53

1250007965509680

1,669

3.4310

GBP

XLON

03/07/2025

10:09:54

1250007965509798

1,636

3.4340

GBP

XLON

03/07/2025

10:13:02

1250007965510004

1,665

3.4320

GBP

XLON

03/07/2025

10:20:21

1250007965510270

1,661

3.4300

GBP

XLON

03/07/2025

10:20:26

1250007965510274

1,678

3.4270

GBP

XLON

03/07/2025

10:20:47

1250007965510295

2,101

3.4250

GBP

XLON

03/07/2025

10:21:44

1250007965510335

1,060

3.4290

GBP

XLON

03/07/2025

10:27:05

1250007965510533

1,138

3.4290

GBP

XLON

03/07/2025

10:27:05

1250007965510534

1,730

3.4290

GBP

XLON

03/07/2025

10:30:12

1250007965510700

1,623

3.4290

GBP

XLON

03/07/2025

10:30:28

1250007965510718

2,046

3.4260

GBP

XLON

03/07/2025

10:33:56

1250007965510883

323

3.4240

GBP

XLON

03/07/2025

10:34:01

1250007965510914

1,654

3.4240

GBP

XLON

03/07/2025

10:34:01

1250007965510915

1,624

3.4220

GBP

XLON

03/07/2025

10:35:57

1250007965511082

1,613

3.4210

GBP

XLON

03/07/2025

10:42:06

1250007965511434

1,634

3.4230

GBP

XLON

03/07/2025

10:42:06

1250007965511430

936

3.4270

GBP

XLON

03/07/2025

10:50:41

1250007965511900

1,619

3.4270

GBP

XLON

03/07/2025

10:50:41

1250007965511901

150

3.4270

GBP

XLON

03/07/2025

10:50:50

1250007965511902

52

3.4270

GBP

XLON

03/07/2025

10:51:53

1250007965511969

2,757

3.4250

GBP

XLON

03/07/2025

10:52:03

1250007965511976

1,794

3.4250

GBP

XLON

03/07/2025

10:52:18

1250007965511984

2,073

3.4230

GBP

XLON

03/07/2025

10:53:04

1250007965512010

1,664

3.4220

GBP

XLON

03/07/2025

10:53:13

1250007965512017

29

3.4200

GBP

XLON

03/07/2025

10:54:44

1250007965512095

1,803

3.4200

GBP

XLON

03/07/2025

10:54:54

1250007965512098

1,749

3.4180

GBP

XLON

03/07/2025

10:55:55

1250007965512173

1,706

3.4230

GBP

XLON

03/07/2025

10:58:29

1250007965512304

1,695

3.4230

GBP

XLON

03/07/2025

11:01:10

1250007965512617

1,652

3.4230

GBP

XLON

03/07/2025

11:01:47

1250007965512643

34

3.4230

GBP

XLON

03/07/2025

11:05:13

1250007965512930

1,645

3.4230

GBP

XLON

03/07/2025

11:05:13

1250007965512931

1,664

3.4270

GBP

XLON

03/07/2025

11:07:33

1250007965513003

93

3.4290

GBP

XLON

03/07/2025

11:10:20

1250007965513147

1,583

3.4290

GBP

XLON

03/07/2025

11:10:20

1250007965513148

1,668

3.4310

GBP

XLON

03/07/2025

11:11:33

1250007965513220

1,686

3.4300

GBP

XLON

03/07/2025

11:13:47

1250007965513308

443

3.4370

GBP

XLON

03/07/2025

11:18:04

1250007965513438

1,217

3.4370

GBP

XLON

03/07/2025

11:18:04

1250007965513439

1,572

3.4380

GBP

XLON

03/07/2025

11:20:49

1250007965513649

87

3.4440

GBP

XLON

03/07/2025

11:30:48

1250007965514128

1,448

3.4440

GBP

XLON

03/07/2025

11:30:48

1250007965514129

2,203

3.4460

GBP

XLON

03/07/2025

11:32:00

1250007965514190

545

3.4440

GBP

XLON

03/07/2025

11:32:13

1250007965514205

1,610

3.4420

GBP

XLON

03/07/2025

11:33:14

1250007965514234

1,909

3.4400

GBP

XLON

03/07/2025

11:33:27

1250007965514243

2,738

3.4460

GBP

XLON

03/07/2025

11:42:38

1250007965514583

640

3.4440

GBP

XLON

03/07/2025

11:48:06

1250007965514779

2,228

3.4440

GBP

XLON

03/07/2025

11:48:29

1250007965514788

2,876

3.4440

GBP

XLON

03/07/2025

11:55:46

1250007965515038

3,606

3.4460

GBP

XLON

03/07/2025

12:03:34

1250007965515313

3,445

3.4470

GBP

XLON

03/07/2025

12:15:16

1250007965515729

166

3.4440

GBP

XLON

03/07/2025

12:18:17

1250007965515822

360

3.4440

GBP

XLON

03/07/2025

12:35:31

1250007965516562

3,107

3.4440

GBP

XLON

03/07/2025

12:35:37

1250007965516568

5,399

3.4450

GBP

XLON

03/07/2025

12:40:47

1250007965516738

4,364

3.4440

GBP

XLON

03/07/2025

12:46:51

1250007965517005

291

3.4420

GBP

XLON

03/07/2025

12:47:46

1250007965517058

2,983

3.4440

GBP

XLON

03/07/2025

12:49:41

1250007965517115

1,495

3.4480

GBP

XLON

03/07/2025

12:54:50

1250007965517280

1,863

3.4480

GBP

XLON

03/07/2025

12:54:50

1250007965517281

3,757

3.4460

GBP

XLON

03/07/2025

12:55:21

1250007965517290

2,900

3.4440

GBP

XLON

03/07/2025

12:57:12

1250007965517438

1,659

3.4430

GBP

XLON

03/07/2025

13:01:02

1250007965517792

1,646

3.4440

GBP

XLON

03/07/2025

13:10:56

1250007965518259

1,651

3.4420

GBP

XLON

03/07/2025

13:12:56

1250007965518376

1,623

3.4460

GBP

XLON

03/07/2025

13:17:01

1250007965518626

1,647

3.4470

GBP

XLON

03/07/2025

13:18:48

1250007965518720

1,683

3.4460

GBP

XLON

03/07/2025

13:21:30

1250007965518792

355

3.4440

GBP

XLON

03/07/2025

13:22:27

1250007965518913

1,289

3.4440

GBP

XLON

03/07/2025

13:22:27

1250007965518912

135

3.4620

GBP

XLON

03/07/2025

13:30:06

1250007965519363

2,005

3.4620

GBP

XLON

03/07/2025

13:30:18

1250007965519457

390

3.4660

GBP

XLON

03/07/2025

13:30:22

1250007965519476

726

3.4660

GBP

XLON

03/07/2025

13:30:22

1250007965519475

1,064

3.4660

GBP

XLON

03/07/2025

13:30:22

1250007965519474

2,023

3.4620

GBP

XLON

03/07/2025

13:30:41

1250007965519544

1,887

3.4640

GBP

XLON

03/07/2025

13:32:06

1250007965519825

1,744

3.4640

GBP

XLON

03/07/2025

13:33:45

1250007965520067

383

3.4640

GBP

XLON

03/07/2025

13:36:21

1250007965520283

2,402

3.4640

GBP

XLON

03/07/2025

13:37:06

1250007965520325

2,047

3.4600

GBP

XLON

03/07/2025

13:39:12

1250007965520502

264

3.4590

GBP

XLON

03/07/2025

13:42:51

1250007965520674

1,518

3.4590

GBP

XLON

03/07/2025

13:42:51

1250007965520673

1,722

3.4590

GBP

XLON

03/07/2025

13:46:04

1250007965521333

1,662

3.4570

GBP

XLON

03/07/2025

13:48:45

1250007965521525

1,652

3.4600

GBP

XLON

03/07/2025

13:53:33

1250007965521995

1,641

3.4590

GBP

XLON

03/07/2025

13:57:45

1250007965522396

1,673

3.4590

GBP

XLON

03/07/2025

13:59:49

1250007965522521

1,587

3.4570

GBP

XLON

03/07/2025

14:01:01

1250007965522634

74

3.4570

GBP

XLON

03/07/2025

14:01:07

1250007965522645

2,421

3.4590

GBP

XLON

03/07/2025

14:04:45

1250007965523203

1,804

3.4610

GBP

XLON

03/07/2025

14:07:23

1250007965523390

355

3.4590

GBP

XLON

03/07/2025

14:09:19

1250007965523506

1,676

3.4590

GBP

XLON

03/07/2025

14:09:19

1250007965523505

1,621

3.4590

GBP

XLON

03/07/2025

14:11:01

1250007965523596

2,270

3.4570

GBP

XLON

03/07/2025

14:12:56

1250007965523759

286

3.4560

GBP

XLON

03/07/2025

14:14:38

1250007965523873

1,367

3.4560

GBP

XLON

03/07/2025

14:14:38

1250007965523874

1,614

3.4550

GBP

XLON

03/07/2025

14:19:57

1250007965524105

1,640

3.4530

GBP

XLON

03/07/2025

14:20:28

1250007965524127

1,642

3.4510

GBP

XLON

03/07/2025

14:21:08

1250007965524188

1,656

3.4520

GBP

XLON

03/07/2025

14:22:00

1250007965524367

1,654

3.4500

GBP

XLON

03/07/2025

14:24:33

1250007965524884

1,647

3.4530

GBP

XLON

03/07/2025

14:28:41

1250007965525290

118

3.4500

GBP

XLON

03/07/2025

14:30:25

1250007965525674

1,599

3.4500

GBP

XLON

03/07/2025

14:30:25

1250007965525673

221

3.4480

GBP

XLON

03/07/2025

14:30:32

1250007965525743

1,451

3.4480

GBP

XLON

03/07/2025

14:30:32

1250007965525742

1,658

3.4460

GBP

XLON

03/07/2025

14:30:47

1250007965525782

1,716

3.4520

GBP

XLON

03/07/2025

14:32:11

1250007965526031

653

3.4550

GBP

XLON

03/07/2025

14:33:06

1250007965526186

1,066

3.4550

GBP

XLON

03/07/2025

14:33:06

1250007965526185

1,718

3.4530

GBP

XLON

03/07/2025

14:34:39

1250007965526503

1,698

3.4500

GBP

XLON

03/07/2025

14:37:15

1250007965526918

1,668

3.4530

GBP

XLON

03/07/2025

14:38:19

1250007965527041

2,179

3.4550

GBP

XLON

03/07/2025

14:40:05

1250007965527246

2,362

3.4530

GBP

XLON

03/07/2025

14:40:27

1250007965527280

1,915

3.4530

GBP

XLON

03/07/2025

14:41:18

1250007965527451

1,644

3.4560

GBP

XLON

03/07/2025

14:46:21

1250007965528204

200

3.4580

GBP

XLON

03/07/2025

14:48:45

1250007965528357

57

3.4580

GBP

XLON

03/07/2025

14:48:49

1250007965528360

257

3.4580

GBP

XLON

03/07/2025

14:48:49

1250007965528358

1,545

3.4580

GBP

XLON

03/07/2025

14:48:49

1250007965528359

2,266

3.4580

GBP

XLON

03/07/2025

14:51:12

1250007965528681

2,409

3.4600

GBP

XLON

03/07/2025

14:52:07

1250007965528857

159

3.4650

GBP

XLON

03/07/2025

14:54:50

1250007965529065

2,387

3.4650

GBP

XLON

03/07/2025

14:54:50

1250007965529066

2,362

3.4630

GBP

XLON

03/07/2025

14:59:06

1250007965529648

2,664

3.4630

GBP

XLON

03/07/2025

15:00:21

1250007965529979

2,652

3.4670

GBP

XLON

03/07/2025

15:01:17

1250007965530060

1,729

3.4670

GBP

XLON

03/07/2025

15:02:01

1250007965530171

2,709

3.4650

GBP

XLON

03/07/2025

15:03:14

1250007965530307

2,140

3.4630

GBP

XLON

03/07/2025

15:03:39

1250007965530362

2,398

3.4720

GBP

XLON

03/07/2025

15:07:34

1250007965530847

2,503

3.4700

GBP

XLON

03/07/2025

15:08:44

1250007965530957

1,681

3.4690

GBP

XLON

03/07/2025

15:10:03

1250007965531106

2,343

3.4670

GBP

XLON

03/07/2025

15:10:11

1250007965531122

726

3.4710

GBP

XLON

03/07/2025

15:12:12

1250007965531404

1,252

3.4710

GBP

XLON

03/07/2025

15:12:12

1250007965531403

1,684

3.4720

GBP

XLON

03/07/2025

15:15:53

1250007965531746

2,122

3.4700

GBP

XLON

03/07/2025

15:16:15

1250007965531823

1,877

3.4700

GBP

XLON

03/07/2025

15:17:38

1250007965531950

2,272

3.4700

GBP

XLON

03/07/2025

15:23:32

1250007965532569

1,909

3.4670

GBP

XLON

03/07/2025

15:29:16

1250007965533005

3,369

3.4660

GBP

XLON

03/07/2025

15:30:09

1250007965533101

2,185

3.4680

GBP

XLON

03/07/2025

15:31:40

1250007965533267

1,640

3.4660

GBP

XLON

03/07/2025

15:31:48

1250007965533285

2,320

3.4640

GBP

XLON

03/07/2025

15:33:35

1250007965533617

63

3.4650

GBP

XLON

03/07/2025

15:34:09

1250007965533716

1,820

3.4650

GBP

XLON

03/07/2025

15:34:09

1250007965533715

2,763

3.4710

GBP

XLON

03/07/2025

15:36:22

1250007965534279

323

3.4680

GBP

XLON

03/07/2025

15:39:21

1250007965534789

2,376

3.4680

GBP

XLON

03/07/2025

15:39:21

1250007965534788

2,784

3.4610

GBP

XLON

03/07/2025

15:42:17

1250007965535132

2,881

3.4590

GBP

XLON

03/07/2025

15:43:29

1250007965535253

2,569

3.4600

GBP

XLON

03/07/2025

15:45:22

1250007965535525

2,809

3.4580

GBP

XLON

03/07/2025

15:49:37

1250007965535912

2,834

3.4570

GBP

XLON

03/07/2025

15:49:47

1250007965535921

2,883

3.4540

GBP

XLON

03/07/2025

15:51:49

1250007965536198

2,850

3.4550

GBP

XLON

03/07/2025

15:53:13

1250007965536328

1,313

3.4550

GBP

XLON

03/07/2025

15:54:47

1250007965536542

1,391

3.4550

GBP

XLON

03/07/2025

15:54:47

1250007965536543

2,787

3.4550

GBP

XLON

03/07/2025

15:56:35

1250007965536780

2,743

3.4510

GBP

XLON

03/07/2025

16:01:09

1250007965537325

748

3.4520

GBP

XLON

03/07/2025

16:01:50

1250007965537471

1,015

3.4520

GBP

XLON

03/07/2025

16:01:50

1250007965537470

1,784

3.4520

GBP

XLON

03/07/2025

16:02:25

1250007965537536

1,705

3.4520

GBP

XLON

03/07/2025

16:03:21

1250007965537681

1,762

3.4500

GBP

XLON

03/07/2025

16:03:41

1250007965537740

1,693

3.4490

GBP

XLON

03/07/2025

16:04:31

1250007965537804

1,941

3.4510

GBP

XLON

03/07/2025

16:05:42

1250007965537920

1,918

3.4510

GBP

XLON

03/07/2025

16:06:11

1250007965537976

2,752

3.4540

GBP

XLON

03/07/2025

16:08:22

1250007965538238

2,023

3.4570

GBP

XLON

03/07/2025

16:12:33

1250007965538863

1,294

3.4550

GBP

XLON

03/07/2025

16:13:15

1250007965538948

1,510

3.4550

GBP

XLON

03/07/2025

16:13:15

1250007965538949

74

3.4540

GBP

XLON

03/07/2025

16:16:09

1250007965539360

640

3.4540

GBP

XLON

03/07/2025

16:16:09

1250007965539358

1,480

3.4540

GBP

XLON

03/07/2025

16:16:09

1250007965539359

1,599

3.4540

GBP

XLON

03/07/2025

16:16:09

1250007965539361

312

3.4540

GBP

XLON

03/07/2025

16:17:49

1250007965539642

4,883

3.4540

GBP

XLON

03/07/2025

16:17:49

1250007965539641

3,943

3.4560

GBP

XLON

03/07/2025

16:18:52

1250007965539791

154,093

3.4479

GBP

OTC

03/07/2025

16:50:42

 

5,308

3.9850

EUR

XMAD

03/07/2025

08:02:38

040000698

5,321

3.9870

EUR

XMAD

03/07/2025

08:02:38

040000695

5,343

3.9890

EUR

XMAD

03/07/2025

08:02:38

040000692

5,231

3.9830

EUR

XMAD

03/07/2025

08:02:50

040000704

668

3.9830

EUR

XMAD

03/07/2025

08:03:55

040000738

1,276

3.9830

EUR

XMAD

03/07/2025

08:03:55

040000736

1,276

3.9830

EUR

XMAD

03/07/2025

08:03:55

040000737

447

3.9910

EUR

XMAD

03/07/2025

08:05:10

040000798

1,914

3.9910

EUR

XMAD

03/07/2025

08:05:10

040000796

2,552

3.9910

EUR

XMAD

03/07/2025

08:05:10

040000797

4,571

3.9890

EUR

XMAD

03/07/2025

08:06:07

040000908

4,239

3.9870

EUR

XMAD

03/07/2025

08:06:08

040000915

1,276

3.9860

EUR

XMAD

03/07/2025

08:07:57

040000982

1,467

3.9860

EUR

XMAD

03/07/2025

08:07:57

040000983

2,929

3.9880

EUR

XMAD

03/07/2025

08:07:57

040000981

2,534

3.9830

EUR

XMAD

03/07/2025

08:09:21

040001035

2,503

3.9810

EUR

XMAD

03/07/2025

08:10:33

040001085

4,350

3.9920

EUR

XMAD

03/07/2025

08:17:46

040001313

3,378

3.9900

EUR

XMAD

03/07/2025

08:18:04

040001322

485

3.9900

EUR

XMAD

03/07/2025

08:19:04

040001359

1,143

3.9880

EUR

XMAD

03/07/2025

08:22:13

040001471

1,914

3.9880

EUR

XMAD

03/07/2025

08:22:13

040001470

2,484

3.9900

EUR

XMAD

03/07/2025

08:22:13

040001469

1,173

3.9870

EUR

XMAD

03/07/2025

08:24:57

040001519

1,276

3.9870

EUR

XMAD

03/07/2025

08:24:57

040001518

638

3.9850

EUR

XMAD

03/07/2025

08:26:06

040001536

2,631

3.9850

EUR

XMAD

03/07/2025

08:26:06

040001537

2,394

3.9850

EUR

XMAD

03/07/2025

08:29:10

040001662

2,408

3.9870

EUR

XMAD

03/07/2025

08:29:10

040001658

487

3.9840

EUR

XMAD

03/07/2025

08:35:55

040001903

1,914

3.9840

EUR

XMAD

03/07/2025

08:35:55

040001902

2,403

3.9830

EUR

XMAD

03/07/2025

08:38:32

040002163

2,401

3.9810

EUR

XMAD

03/07/2025

08:38:48

040002165

2,406

3.9970

EUR

XMAD

03/07/2025

08:49:57

040002541

189

3.9960

EUR

XMAD

03/07/2025

08:51:59

040002576

1,914

3.9960

EUR

XMAD

03/07/2025

08:51:59

040002577

2,555

4.0040

EUR

XMAD

03/07/2025

08:54:13

040002611

881

4.0030

EUR

XMAD

03/07/2025

08:56:44

040002653

1,588

4.0030

EUR

XMAD

03/07/2025

08:56:44

040002652

305

4.0070

EUR

XMAD

03/07/2025

09:00:13

040002726

2,116

4.0070

EUR

XMAD

03/07/2025

09:00:13

040002727

2,448

3.9920

EUR

XMAD

03/07/2025

09:05:03

040002840

506

3.9910

EUR

XMAD

03/07/2025

09:07:55

040002889

1,914

3.9910

EUR

XMAD

03/07/2025

09:07:55

040002888

600

3.9880

EUR

XMAD

03/07/2025

09:11:24

040002972

1,814

3.9880

EUR

XMAD

03/07/2025

09:11:24

040002971

2,419

3.9900

EUR

XMAD

03/07/2025

09:11:24

040002965

2,402

3.9860

EUR

XMAD

03/07/2025

09:19:09

040003121

2,411

3.9870

EUR

XMAD

03/07/2025

09:24:54

040003205

2,399

3.9800

EUR

XMAD

03/07/2025

09:28:19

040003281

2,407

3.9760

EUR

XMAD

03/07/2025

09:34:43

040003378

378

3.9740

EUR

XMAD

03/07/2025

09:35:43

040003398

753

3.9740

EUR

XMAD

03/07/2025

09:35:43

040003399

1,283

3.9740

EUR

XMAD

03/07/2025

09:35:43

040003400

3,279

3.9830

EUR

XMAD

03/07/2025

09:51:28

040003700

3,271

3.9810

EUR

XMAD

03/07/2025

09:51:47

040003702

2,735

3.9840

EUR

XMAD

03/07/2025

09:53:02

040003724

65

3.9850

EUR

XMAD

03/07/2025

09:56:22

040003777

1,218

3.9850

EUR

XMAD

03/07/2025

09:56:22

040003775

1,276

3.9850

EUR

XMAD

03/07/2025

09:56:22

040003776

704

3.9810

EUR

XMAD

03/07/2025

09:59:56

040003858

1,778

3.9810

EUR

XMAD

03/07/2025

09:59:56

040003859

344

3.9740

EUR

XMAD

03/07/2025

10:06:29

040003972

831

3.9740

EUR

XMAD

03/07/2025

10:06:29

040003973

1,276

3.9740

EUR

XMAD

03/07/2025

10:06:29

040003971

2,428

3.9750

EUR

XMAD

03/07/2025

10:09:54

040004035

2,403

3.9760

EUR

XMAD

03/07/2025

10:20:21

040004161

2,403

3.9740

EUR

XMAD

03/07/2025

10:20:26

040004167

2,384

3.9730

EUR

XMAD

03/07/2025

10:27:06

040004303

2,390

3.9710

EUR

XMAD

03/07/2025

10:31:11

040004367

245

3.9650

EUR

XMAD

03/07/2025

10:41:34

040004572

3,514

3.9660

EUR

XMAD

03/07/2025

10:45:43

040004633

2,876

3.9710

EUR

XMAD

03/07/2025

10:50:41

040004695

857

3.9600

EUR

XMAD

03/07/2025

10:55:16

040004766

1,768

3.9600

EUR

XMAD

03/07/2025

10:55:16

040004767

1,270

3.9640

EUR

XMAD

03/07/2025

11:04:50

040004886

1,276

3.9640

EUR

XMAD

03/07/2025

11:04:50

040004885

118

3.9690

EUR

XMAD

03/07/2025

11:07:33

040004908

476

3.9690

EUR

XMAD

03/07/2025

11:07:33

040004907

585

3.9690

EUR

XMAD

03/07/2025

11:07:33

040004905

1,276

3.9690

EUR

XMAD

03/07/2025

11:07:33

040004906

938

3.9720

EUR

XMAD

03/07/2025

11:13:10

040005007

1,500

3.9720

EUR

XMAD

03/07/2025

11:13:10

040005006

587

3.9820

EUR

XMAD

03/07/2025

11:18:01

040005101

1,838

3.9820

EUR

XMAD

03/07/2025

11:18:01

040005100

3,418

3.9900

EUR

XMAD

03/07/2025

11:31:48

040005225

3,004

3.9890

EUR

XMAD

03/07/2025

11:32:24

040005252

2,875

3.9880

EUR

XMAD

03/07/2025

11:38:35

040005348

785

3.9920

EUR

XMAD

03/07/2025

11:41:59

040005390

1,849

3.9920

EUR

XMAD

03/07/2025

11:41:59

040005389

2,475

3.9880

EUR

XMAD

03/07/2025

12:02:18

040005722

3,239

3.9910

EUR

XMAD

03/07/2025

12:15:34

040005880

2,527

3.9860

EUR

XMAD

03/07/2025

12:25:08

040005963

2,412

3.9880

EUR

XMAD

03/07/2025

12:25:08

040005948

227

3.9900

EUR

XMAD

03/07/2025

12:33:26

040006050

2,235

3.9900

EUR

XMAD

03/07/2025

12:33:26

040006051

3,006

3.9880

EUR

XMAD

03/07/2025

12:35:38

040006058

2,418

3.9900

EUR

XMAD

03/07/2025

12:46:15

040006132

276

3.9950

EUR

XMAD

03/07/2025

12:55:16

040006259

3,215

3.9950

EUR

XMAD

03/07/2025

12:55:16

040006260

149

3.9940

EUR

XMAD

03/07/2025

12:56:03

040006283

3,085

3.9940

EUR

XMAD

03/07/2025

12:56:03

040006284

3,025

3.9910

EUR

XMAD

03/07/2025

13:11:23

040006444

250

3.9930

EUR

XMAD

03/07/2025

13:17:45

040006554

2,203

3.9930

EUR

XMAD

03/07/2025

13:18:57

040006558

8

3.9910

EUR

XMAD

03/07/2025

13:22:27

040006583

13

3.9910

EUR

XMAD

03/07/2025

13:22:27

040006582

106

3.9910

EUR

XMAD

03/07/2025

13:22:27

040006581

2,648

3.9910

EUR

XMAD

03/07/2025

13:22:27

040006584

2,476

4.0140

EUR

XMAD

03/07/2025

13:30:28

040006785

2,501

4.0140

EUR

XMAD

03/07/2025

13:30:40

040006798

2,435

4.0150

EUR

XMAD

03/07/2025

13:33:38

040006878

2,414

4.0120

EUR

XMAD

03/07/2025

13:37:40

040007015

2,390

4.0080

EUR

XMAD

03/07/2025

13:42:33

040007082

473

4.0120

EUR

XMAD

03/07/2025

13:51:49

040007224

1,914

4.0120

EUR

XMAD

03/07/2025

13:51:49

040007223

689

4.0110

EUR

XMAD

03/07/2025

13:57:50

040007294

1,704

4.0110

EUR

XMAD

03/07/2025

13:57:50

040007295

2,401

4.0140

EUR

XMAD

03/07/2025

14:07:32

040007483

2,421

4.0120

EUR

XMAD

03/07/2025

14:11:01

040007526

2,431

4.0070

EUR

XMAD

03/07/2025

14:20:08

040007641

485

4.0050

EUR

XMAD

03/07/2025

14:20:55

040007649

638

4.0050

EUR

XMAD

03/07/2025

14:20:55

040007650

1,284

4.0050

EUR

XMAD

03/07/2025

14:20:55

040007651

3,012

4.0070

EUR

XMAD

03/07/2025

14:28:41

040007786

166

4.0050

EUR

XMAD

03/07/2025

14:37:15

040007904

2,667

4.0050

EUR

XMAD

03/07/2025

14:38:28

040007930

118

4.0070

EUR

XMAD

03/07/2025

14:40:27

040007985

976

4.0070

EUR

XMAD

03/07/2025

14:40:27

040007983

1,914

4.0070

EUR

XMAD

03/07/2025

14:40:27

040007984

3,000

4.0080

EUR

XMAD

03/07/2025

14:46:34

040008119

2,980

4.0120

EUR

XMAD

03/07/2025

14:51:39

040008213

2,275

4.0160

EUR

XMAD

03/07/2025

14:59:28

040008368

646

4.0160

EUR

XMAD

03/07/2025

15:00:00

040008387

3,018

4.0210

EUR

XMAD

03/07/2025

15:03:14

040008543

3,018

4.0180

EUR

XMAD

03/07/2025

15:04:46

040008581

2,954

4.0290

EUR

XMAD

03/07/2025

15:07:43

040008700

2,927

4.0250

EUR

XMAD

03/07/2025

15:15:30

040008873

89

4.0250

EUR

XMAD

03/07/2025

15:17:01

040008939

2,894

4.0220

EUR

XMAD

03/07/2025

15:18:33

040008983

2,200

4.0260

EUR

XMAD

03/07/2025

15:22:37

040009054

3,633

4.0190

EUR

XMAD

03/07/2025

15:30:17

040009214

511

4.0260

EUR

XMAD

03/07/2025

15:34:26

040009429

2,511

4.0260

EUR

XMAD

03/07/2025

15:34:26

040009428

2,970

4.0170

EUR

XMAD

03/07/2025

15:42:17

040009642

2,999

4.0150

EUR

XMAD

03/07/2025

15:45:36

040009731

264

4.0140

EUR

XMAD

03/07/2025

15:49:37

040009773

2,845

4.0140

EUR

XMAD

03/07/2025

15:49:37

040009774

3,119

4.0120

EUR

XMAD

03/07/2025

15:53:14

040009871

3,059

4.0140

EUR

XMAD

03/07/2025

15:55:38

040009953

2,950

4.0100

EUR

XMAD

03/07/2025

16:01:09

040010139

2,996

4.0060

EUR

XMAD

03/07/2025

16:04:31

040010224

2,520

4.0130

EUR

XMAD

03/07/2025

16:12:24

040010521

500

4.0130

EUR

XMAD

03/07/2025

16:12:28

040010528

2,515

4.0130

EUR

XMAD

03/07/2025

16:12:28

040010529

1,664

4.0100

EUR

XMAD

03/07/2025

16:17:49

040010793

1,900

4.0100

EUR

XMAD

03/07/2025

16:17:49

040010792

102,729

3.9946

EUR

GSEI

03/07/2025

16:50:32

 

Venue

Volume-weighted average price

Aggregate volume

LON

£3.4479

612,859

MAD

€3.9946

408,574

 

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
 
 
POSVXLFBEDLBBBE

Related Shares:

International Airlines
FTSE 100 Latest
Value8,822.91
Change-0.29