27th Jul 2026 07:00
RS Group plc
27 July 2026
Transaction in Own Shares
RS Group plc (the "Company") announces that in the week 20 July 2026 to 24 July 2026, it purchased for cancellation the following number of its ordinary shares of 10 pence each (Ordinary Shares) through Barclays Bank plc, as part of its £100 million share repurchase programme announced on 20 May 2026 (the "Programme"). All Ordinary Shares were purchased from Barclays Bank plc as an "on exchange" transaction subject to the rules of the London Stock Exchange.
Date of purchase | Number of Ordinary Shares purchased | Highest price paid per share (pence per share) | Lowest price paid per share (pence per share) | Volume weighted average price paid per share (pence per share) | Venue |
20/07/2026 | 61,854 | 672.0000 | 660.0000 | 666.4525 | LSE |
21/07/2026 | 62,453 | 673.5000 | 661.0000 | 665.9533 | LSE |
22/07/2026 | 62,000 | 685.0000 | 666.5000 | 677.6310 | LSE |
23/07/2026 | 62,000 | 690.0000 | 683.0000 | 687.2160 | LSE |
24/07/2026 | 59,940 | 684.5000 | 680.0000 | 682.1738 | LSE |
Since the commencement of this Programme, the Company has purchased 3,340,715 Ordinary Shares in aggregate for cancellation from Barclays Bank plc in accordance with the Programme. Following the above purchases and cancellation of these Ordinary Shares, the Company will have 470,708,753 Ordinary Shares in issue, with no shares held in treasury.
Therefore, the total number of voting rights in the Company is 470,708,753.
This announcement is made in accordance with the requirements of UK Listing Rule 9.6.6.
In accordance with Article 5(1)(b) of the Market Abuse Regulation, a breakdown of the individual trades made by Barclays as principal on behalf of the Company in connection with the above purchases is set out below. Purchases made under the Programme will be announced on a weekly basis.
Schedule of Purchases - Individual Transactions
Date of purchase | Number of shares purchased | Transaction price(pence per share) | Time of transaction | Trading venue | Transactionreferencenumber |
20/07/2026 | 944 | 667.5 | 08:09:13 | LSE | 592153466135986879 |
20/07/2026 | 587 | 667.5 | 08:15:40 | LSE | 606227218703870214 |
20/07/2026 | 765 | 667.5 | 08:23:17 | LSE | 592153466136252450 |
20/07/2026 | 33 | 669.0 | 08:32:11 | LSE | 592153466136417215 |
20/07/2026 | 1052 | 669.0 | 08:32:11 | LSE | 592153466136417216 |
20/07/2026 | 534 | 669.0 | 08:41:38 | LSE | 592153466136565665 |
20/07/2026 | 342 | 669.0 | 08:47:36 | LSE | 606227218704413452 |
20/07/2026 | 354 | 668.5 | 08:49:13 | LSE | 606227218704434397 |
20/07/2026 | 379 | 669.0s | 09:07:08 | LSE | 606227218704739677 |
20/07/2026 | 379 | 669.0 | 09:07:08 | LSE | 606227218704739680 |
20/07/2026 | 908 | 669.0 | 09:07:08 | LSE | 592153466137010621 |
20/07/2026 | 485 | 670.0 | 09:15:16 | LSE | 606227218704868912 |
20/07/2026 | 209 | 670.0 | 09:17:34 | LSE | 606227218704906339 |
20/07/2026 | 589 | 670.0 | 09:17:34 | LSE | 606227218704906337 |
20/07/2026 | 1205 | 670.0 | 09:17:34 | LSE | 606227218704906338 |
20/07/2026 | 1216 | 670.0 | 09:30:54 | LSE | 606227218705153235 |
20/07/2026 | 369 | 670.0 | 09:43:09 | LSE | 592153466137692687 |
20/07/2026 | 395 | 670.0 | 09:43:09 | LSE | 606227218705396423 |
20/07/2026 | 244 | 670.0 | 09:43:30 | LSE | 592153466137700594 |
20/07/2026 | 535 | 669.5 | 09:51:12 | LSE | 606227218705551220 |
20/07/2026 | 926 | 669.5 | 10:02:57 | LSE | 606227218705755343 |
20/07/2026 | 535 | 667.5 | 10:05:53 | LSE | 606227218705806673 |
20/07/2026 | 537 | 668.0 | 10:12:42 | LSE | 606227218705926483 |
20/07/2026 | 536 | 668.0 | 10:19:59 | LSE | 592153466138372673 |
20/07/2026 | 355 | 667.5 | 10:32:10 | LSE | 592153466138568103 |
20/07/2026 | 535 | 667.5 | 10:32:10 | LSE | 606227218706233759 |
20/07/2026 | 386 | 666.5 | 10:43:58 | LSE | 606227218706433355 |
20/07/2026 | 535 | 666.5 | 10:43:58 | LSE | 592153466138776782 |
20/07/2026 | 536 | 665.0 | 10:52:23 | LSE | 592153466138913387 |
20/07/2026 | 347 | 664.0 | 11:04:10 | LSE | 606227218706727453 |
20/07/2026 | 533 | 664.0 | 11:04:10 | LSE | 606227218706727452 |
20/07/2026 | 1464 | 667.5 | 11:16:28 | LSE | 592153466139280147 |
20/07/2026 | 347 | 667.0 | 11:37:21 | LSE | 592153466139632216 |
20/07/2026 | 347 | 667.0 | 11:37:21 | LSE | 606227218707248721 |
20/07/2026 | 535 | 667.0 | 11:37:21 | LSE | 606227218707248720 |
20/07/2026 | 1526 | 668.0 | 12:03:20 | LSE | 592153466140093898 |
20/07/2026 | 534 | 668.0 | 12:03:20 | LSE | 592153466140093902 |
20/07/2026 | 534 | 671.0 | 12:30:15 | LSE | 592153466140555338 |
20/07/2026 | 188 | 669.5 | 12:30:48 | LSE | 592153466140596271 |
20/07/2026 | 168 | 669.5 | 12:30:50 | LSE | 606227218708173128 |
20/07/2026 | 151 | 671.5 | 12:32:59 | LSE | 606227218708240778 |
20/07/2026 | 217 | 671.5 | 12:32:59 | LSE | 606227218708240777 |
20/07/2026 | 343 | 672.0 | 12:44:54 | LSE | 592153466140922364 |
20/07/2026 | 1739 | 671.5 | 12:46:36 | LSE | 592153466140953956 |
20/07/2026 | 44 | 672.0 | 13:01:32 | LSE | 592153466141231699 |
20/07/2026 | 331 | 672.0 | 13:01:32 | LSE | 592153466141231698 |
20/07/2026 | 375 | 671.5 | 13:02:01 | LSE | 606227218708796290 |
20/07/2026 | 538 | 671.0 | 13:02:29 | LSE | 606227218708808575 |
20/07/2026 | 405 | 671.5 | 13:28:01 | LSE | 606227218709257765 |
20/07/2026 | 390 | 671.0 | 13:32:33 | LSE | 592153466141825165 |
20/07/2026 | 1068 | 671.0 | 13:32:33 | LSE | 592153466141825166 |
20/07/2026 | 742 | 671.0 | 13:32:45 | LSE | 592153466141829341 |
20/07/2026 | 31 | 671.0 | 13:33:06 | LSE | 606227218709359259 |
20/07/2026 | 363 | 670.0 | 13:44:45 | LSE | 592153466142074372 |
20/07/2026 | 363 | 670.0 | 13:44:45 | LSE | 606227218709586981 |
20/07/2026 | 534 | 670.0 | 13:44:45 | LSE | 592153466142074371 |
20/07/2026 | 536 | 669.5 | 13:47:23 | LSE | 592153466142127881 |
20/07/2026 | 399 | 668.5 | 14:08:26 | LSE | 592153466142605150 |
20/07/2026 | 399 | 668.5 | 14:08:26 | LSE | 592153466142605151 |
20/07/2026 | 399 | 668.5 | 14:08:26 | LSE | 606227218710096017 |
20/07/2026 | 536 | 668.5 | 14:08:26 | LSE | 592153466142605152 |
20/07/2026 | 617 | 668.0 | 14:13:38 | LSE | 592153466142714743 |
20/07/2026 | 717 | 668.5 | 14:31:35 | LSE | 592153466143191038 |
20/07/2026 | 403 | 667.5 | 14:33:36 | LSE | 592153466143273827 |
20/07/2026 | 1217 | 667.5 | 14:33:36 | LSE | 592153466143273828 |
20/07/2026 | 234 | 667.5 | 14:33:36 | LSE | 606227218710741369 |
20/07/2026 | 258 | 667.5 | 14:33:36 | LSE | 606227218710741370 |
20/07/2026 | 403 | 666.5 | 14:38:32 | LSE | 606227218710920031 |
20/07/2026 | 533 | 666.5 | 14:38:32 | LSE | 606227218710920030 |
20/07/2026 | 348 | 665.5 | 14:42:11 | LSE | 606227218711045124 |
20/07/2026 | 539 | 665.5 | 14:42:11 | LSE | 606227218711045123 |
20/07/2026 | 533 | 664.0 | 14:45:59 | LSE | 592153466143731565 |
20/07/2026 | 533 | 663.0 | 14:47:58 | LSE | 592153466143811270 |
20/07/2026 | 783 | 663.0 | 14:52:18 | LSE | 606227218711419013 |
20/07/2026 | 1606 | 664.5 | 15:01:04 | LSE | 592153466144266725 |
20/07/2026 | 431 | 664.5 | 15:01:04 | LSE | 592153466144266741 |
20/07/2026 | 361 | 664.5 | 15:09:06 | LSE | 606227218712000174 |
20/07/2026 | 361 | 664.5 | 15:09:06 | LSE | 606227218712000175 |
20/07/2026 | 732 | 664.5 | 15:09:06 | LSE | 592153466144566997 |
20/07/2026 | 1557 | 664.0 | 15:16:54 | LSE | 606227218712284659 |
20/07/2026 | 392 | 664.5 | 15:24:47 | LSE | 592153466145144492 |
20/07/2026 | 391 | 664.0 | 15:28:07 | LSE | 606227218712672707 |
20/07/2026 | 1268 | 664.0 | 15:28:07 | LSE | 592153466145261060 |
20/07/2026 | 145 | 664.0 | 15:28:07 | LSE | 606227218712672713 |
20/07/2026 | 173 | 664.0 | 15:28:07 | LSE | 606227218712672714 |
20/07/2026 | 216 | 663.5 | 15:32:29 | LSE | 592153466145419731 |
20/07/2026 | 533 | 663.5 | 15:32:29 | LSE | 592153466145419730 |
20/07/2026 | 164 | 663.5 | 15:32:29 | LSE | 592153466145419929 |
20/07/2026 | 539 | 663.0 | 15:35:05 | LSE | 592153466145519205 |
20/07/2026 | 540 | 662.5 | 15:36:48 | LSE | 606227218712981836 |
20/07/2026 | 222 | 663.0 | 15:43:39 | LSE | 592153466145875197 |
20/07/2026 | 155 | 663.0 | 15:43:42 | LSE | 592153466145878212 |
20/07/2026 | 162 | 663.0 | 15:43:42 | LSE | 592153466145878213 |
20/07/2026 | 386 | 663.0 | 15:43:42 | LSE | 592153466145878215 |
20/07/2026 | 386 | 663.0 | 15:43:42 | LSE | 592153466145878217 |
20/07/2026 | 380 | 662.5 | 15:49:44 | LSE | 606227218713513480 |
20/07/2026 | 537 | 662.5 | 15:49:44 | LSE | 592153466146129413 |
20/07/2026 | 343 | 662.5 | 15:55:45 | LSE | 592153466146388533 |
20/07/2026 | 343 | 662.5 | 15:55:45 | LSE | 606227218713768491 |
20/07/2026 | 826 | 662.5 | 15:55:45 | LSE | 592153466146388534 |
20/07/2026 | 100 | 660.0 | 16:00:07 | LSE | 592153466146622965 |
20/07/2026 | 373 | 660.0 | 16:00:07 | LSE | 606227218713998828 |
20/07/2026 | 441 | 660.0 | 16:00:07 | LSE | 592153466146622966 |
20/07/2026 | 389 | 660.0 | 16:05:52 | LSE | 606227218714273368 |
20/07/2026 | 1403 | 660.0 | 16:05:52 | LSE | 592153466146904102 |
20/07/2026 | 16 | 660.0 | 16:15:24 | LSE | 592153466147400282 |
20/07/2026 | 93 | 660.5 | 16:15:32 | LSE | 606227218714767181 |
20/07/2026 | 1 | 660.5 | 16:15:36 | LSE | 606227218714770565 |
20/07/2026 | 1113 | 661.5 | 16:17:40 | LSE | 606227218714875686 |
20/07/2026 | 310 | 661.5 | 16:17:40 | LSE | 592153466147519357 |
20/07/2026 | 355 | 661.5 | 16:18:30 | LSE | 606227218714920897 |
20/07/2026 | 373 | 661.5 | 16:19:25 | LSE | 606227218714965024 |
20/07/2026 | 344 | 662.0 | 16:21:05 | LSE | 592153466147712266 |
20/07/2026 | 345 | 662.5 | 16:22:23 | LSE | 606227218715130501 |
20/07/2026 | 407 | 662.5 | 16:22:31 | LSE | 606227218715138390 |
20/07/2026 | 22 | 662.5 | 16:25:44 | LSE | 606227218715321747 |
20/07/2026 | 47 | 662.5 | 16:25:44 | LSE | 606227218715321749 |
20/07/2026 | 340 | 662.5 | 16:25:44 | LSE | 606227218715321748 |
20/07/2026 | 107 | 662.5 | 16:28:11 | LSE | 606227218715436911 |
20/07/2026 | 323 | 662.5 | 16:28:11 | LSE | 606227218715436909 |
20/07/2026 | 350 | 662.5 | 16:28:11 | LSE | 606227218715436910 |
20/07/2026 | 165 | 662.0 | 16:29:30 | LSE | 592153466148165227 |
20/07/2026 | 826 | 662.0 | 16:29:30 | LSE | 592153466148165228 |
20/07/2026 | 500 | 662.5 | 16:29:52 | LSE | 606227218715560774 |
20/07/2026 | 3 | 662.5 | 16:29:53 | LSE | 606227218715562499 |
20/07/2026 | 9 | 662.5 | 16:29:57 | LSE | 606227218715570066 |
20/07/2026 | 1 | 662.5 | 16:29:57 | LSE | 606227218715570426 |
21/07/2026 | 341 | 663.0 | 08:08:33 | LSE | 606227572599195619 |
21/07/2026 | 1486 | 663.0 | 08:08:33 | LSE | 606227572599195617 |
21/07/2026 | 113 | 663.0 | 08:08:33 | LSE | 606227572599195626 |
21/07/2026 | 381 | 664.5 | 08:18:59 | LSE | 606227572599409631 |
21/07/2026 | 377 | 664.0 | 08:23:46 | LSE | 592153791562737985 |
21/07/2026 | 381 | 664.0 | 08:23:46 | LSE | 606227572599507046 |
21/07/2026 | 533 | 664.0 | 08:23:46 | LSE | 592153791562737984 |
21/07/2026 | 493 | 663.0 | 08:27:04 | LSE | 592153791562801550 |
21/07/2026 | 2 | 662.5 | 08:44:36 | LSE | 606227572599900088 |
21/07/2026 | 390 | 662.5 | 08:44:36 | LSE | 592153791563147973 |
21/07/2026 | 390 | 662.5 | 08:44:36 | LSE | 606227572599900093 |
21/07/2026 | 489 | 662.5 | 08:44:36 | LSE | 606227572599900092 |
21/07/2026 | 1241 | 663.0 | 09:01:13 | LSE | 592153791563483275 |
21/07/2026 | 492 | 662.5 | 09:03:01 | LSE | 606227572600261789 |
21/07/2026 | 493 | 661.0 | 09:12:10 | LSE | 592153791563702041 |
21/07/2026 | 631 | 663.0 | 09:41:44 | LSE | 606227572600939263 |
21/07/2026 | 112 | 663.0 | 09:47:55 | LSE | 606227572601038011 |
21/07/2026 | 424 | 663.0 | 09:47:55 | LSE | 606227572601038009 |
21/07/2026 | 1342 | 663.0 | 09:47:55 | LSE | 606227572601038010 |
21/07/2026 | 194 | 663.0 | 09:47:55 | LSE | 592153791564334826 |
21/07/2026 | 6 | 663.0 | 09:54:05 | LSE | 606227572601133791 |
21/07/2026 | 1222 | 664.0 | 10:13:24 | LSE | 606227572601443472 |
21/07/2026 | 381 | 663.5 | 10:15:59 | LSE | 592153791564802938 |
21/07/2026 | 381 | 663.5 | 10:15:59 | LSE | 592153791564802939 |
21/07/2026 | 1461 | 663.5 | 10:15:59 | LSE | 606227572601485993 |
21/07/2026 | 1475 | 664.0 | 10:53:02 | LSE | 606227572602131331 |
21/07/2026 | 491 | 664.0 | 10:53:02 | LSE | 592153791565476251 |
21/07/2026 | 49 | 663.0 | 10:58:07 | LSE | 592153791565569274 |
21/07/2026 | 491 | 663.0 | 10:58:07 | LSE | 606227572602220550 |
21/07/2026 | 306 | 663.0 | 10:58:18 | LSE | 592153791565574499 |
21/07/2026 | 1167 | 664.5 | 11:12:59 | LSE | 606227572602585679 |
21/07/2026 | 400 | 664.0 | 11:40:49 | LSE | 592153791566458378 |
21/07/2026 | 400 | 664.0 | 11:40:49 | LSE | 606227572603070289 |
21/07/2026 | 1033 | 664.0 | 11:40:49 | LSE | 592153791566458379 |
21/07/2026 | 349 | 663.0 | 11:46:20 | LSE | 606227572603148388 |
21/07/2026 | 512 | 663.0 | 11:46:20 | LSE | 592153791566541460 |
21/07/2026 | 226 | 663.5 | 12:04:22 | LSE | 606227572603467645 |
21/07/2026 | 151 | 663.5 | 12:04:31 | LSE | 606227572603471310 |
21/07/2026 | 377 | 663.5 | 12:04:31 | LSE | 592153791566880966 |
21/07/2026 | 1760 | 663.5 | 12:20:36 | LSE | 592153791567192139 |
21/07/2026 | 309 | 663.5 | 12:20:36 | LSE | 606227572603767944 |
21/07/2026 | 31 | 663.5 | 12:20:40 | LSE | 592153791567193017 |
21/07/2026 | 971 | 665.0 | 12:32:19 | LSE | 592153791567401546 |
21/07/2026 | 104 | 666.0 | 13:04:00 | LSE | 606227572604499902 |
21/07/2026 | 219 | 666.0 | 13:04:00 | LSE | 606227572604499901 |
21/07/2026 | 234 | 666.0 | 13:04:00 | LSE | 606227572604499895 |
21/07/2026 | 250 | 666.0 | 13:04:00 | LSE | 606227572604499897 |
21/07/2026 | 455 | 666.0 | 13:04:00 | LSE | 606227572604499900 |
21/07/2026 | 638 | 665.5 | 13:15:50 | LSE | 592153791568175911 |
21/07/2026 | 1204 | 665.5 | 13:15:50 | LSE | 592153791568175912 |
21/07/2026 | 342 | 665.5 | 13:15:50 | LSE | 592153791568175915 |
21/07/2026 | 915 | 665.0 | 13:27:06 | LSE | 592153791568385964 |
21/07/2026 | 184 | 665.5 | 13:35:15 | LSE | 592153791568548783 |
21/07/2026 | 866 | 665.5 | 13:35:15 | LSE | 592153791568548782 |
21/07/2026 | 494 | 665.0 | 13:37:41 | LSE | 606227572605106812 |
21/07/2026 | 491 | 664.0 | 13:43:46 | LSE | 592153791568720676 |
21/07/2026 | 244 | 664.5 | 13:59:05 | LSE | 606227572605515799 |
21/07/2026 | 363 | 664.5 | 13:59:05 | LSE | 606227572605515798 |
21/07/2026 | 268 | 664.5 | 14:00:05 | LSE | 606227572605535026 |
21/07/2026 | 363 | 664.5 | 14:00:05 | LSE | 606227572605535027 |
21/07/2026 | 363 | 664.5 | 14:00:05 | LSE | 606227572605535028 |
21/07/2026 | 237 | 663.5 | 14:09:32 | LSE | 592153791569242177 |
21/07/2026 | 255 | 663.5 | 14:09:32 | LSE | 592153791569242178 |
21/07/2026 | 401 | 663.5 | 14:09:32 | LSE | 592153791569242179 |
21/07/2026 | 245 | 664.0 | 14:24:09 | LSE | 606227572606049044 |
21/07/2026 | 625 | 664.0 | 14:24:09 | LSE | 592153791569580496 |
21/07/2026 | 105 | 664.0 | 14:24:28 | LSE | 606227572606058491 |
21/07/2026 | 350 | 664.0 | 14:24:28 | LSE | 592153791569590542 |
21/07/2026 | 350 | 664.0 | 14:24:28 | LSE | 592153791569590543 |
21/07/2026 | 488 | 664.0 | 14:28:30 | LSE | 592153791569702546 |
21/07/2026 | 806 | 663.5 | 14:32:47 | LSE | 592153791569882317 |
21/07/2026 | 359 | 663.0 | 14:36:54 | LSE | 592153791570052421 |
21/07/2026 | 492 | 663.0 | 14:36:54 | LSE | 606227572606504961 |
21/07/2026 | 351 | 662.0 | 14:44:13 | LSE | 606227572606798963 |
21/07/2026 | 351 | 662.0 | 14:44:13 | LSE | 606227572606798964 |
21/07/2026 | 351 | 662.0 | 14:44:13 | LSE | 606227572606798965 |
21/07/2026 | 493 | 662.0 | 14:44:13 | LSE | 606227572606798962 |
21/07/2026 | 407 | 661.5 | 14:47:36 | LSE | 592153791570488694 |
21/07/2026 | 487 | 661.5 | 14:47:36 | LSE | 592153791570488695 |
21/07/2026 | 493 | 661.5 | 14:49:44 | LSE | 592153791570568686 |
21/07/2026 | 124 | 663.0 | 15:03:27 | LSE | 592153791571070210 |
21/07/2026 | 124 | 663.0 | 15:03:27 | LSE | 606227572607489310 |
21/07/2026 | 274 | 664.0 | 15:04:45 | LSE | 592153791571124724 |
21/07/2026 | 658 | 664.0 | 15:04:45 | LSE | 606227572607541199 |
21/07/2026 | 147 | 664.0 | 15:05:10 | LSE | 592153791571140929 |
21/07/2026 | 1448 | 664.0 | 15:05:10 | LSE | 592153791571140930 |
21/07/2026 | 187 | 664.0 | 15:05:10 | LSE | 606227572607556617 |
21/07/2026 | 379 | 663.5 | 15:10:34 | LSE | 606227572607736487 |
21/07/2026 | 459 | 667.5 | 15:23:06 | LSE | 592153791571821307 |
21/07/2026 | 1151 | 667.5 | 15:23:06 | LSE | 606227572608209034 |
21/07/2026 | 1 | 668.5 | 15:27:36 | LSE | 606227572608378369 |
21/07/2026 | 379 | 670.0 | 15:31:18 | LSE | 592153791572136868 |
21/07/2026 | 846 | 670.0 | 15:31:18 | LSE | 606227572608512990 |
21/07/2026 | 380 | 670.0 | 15:31:18 | LSE | 606227572608512998 |
21/07/2026 | 1027 | 670.0 | 15:33:13 | LSE | 592153791572206731 |
21/07/2026 | 36 | 670.0 | 15:33:14 | LSE | 592153791572207383 |
21/07/2026 | 83 | 670.0 | 15:38:12 | LSE | 592153791572400190 |
21/07/2026 | 125 | 670.0 | 15:38:12 | LSE | 592153791572400194 |
21/07/2026 | 266 | 670.0 | 15:38:12 | LSE | 592153791572400192 |
21/07/2026 | 391 | 670.0 | 15:38:12 | LSE | 592153791572400195 |
21/07/2026 | 391 | 670.0 | 15:38:12 | LSE | 606227572608765984 |
21/07/2026 | 990 | 670.0 | 15:38:12 | LSE | 592153791572400191 |
21/07/2026 | 443 | 672.0 | 15:50:00 | LSE | 592153791572840987 |
21/07/2026 | 1954 | 671.5 | 15:50:06 | LSE | 606227572609194457 |
21/07/2026 | 157 | 671.5 | 15:50:06 | LSE | 592153791572845100 |
21/07/2026 | 445 | 671.5 | 15:50:11 | LSE | 606227572609197751 |
21/07/2026 | 445 | 672.0 | 15:50:21 | LSE | 606227572609204174 |
21/07/2026 | 1122 | 671.5 | 16:03:56 | LSE | 592153791573389952 |
21/07/2026 | 560 | 671.5 | 16:06:48 | LSE | 606227572609845870 |
21/07/2026 | 662 | 671.5 | 16:06:48 | LSE | 606227572609845869 |
21/07/2026 | 622 | 671.5 | 16:06:48 | LSE | 592153791573518471 |
21/07/2026 | 482 | 673.5 | 16:15:41 | LSE | 606227572610230997 |
21/07/2026 | 862 | 673.5 | 16:15:41 | LSE | 592153791573915449 |
21/07/2026 | 379 | 672.5 | 16:16:41 | LSE | 606227572610279378 |
21/07/2026 | 379 | 672.5 | 16:16:41 | LSE | 606227572610279379 |
21/07/2026 | 379 | 672.5 | 16:16:41 | LSE | 606227572610279381 |
21/07/2026 | 961 | 672.5 | 16:16:41 | LSE | 592153791573965190 |
21/07/2026 | 2 | 671.0 | 16:26:12 | LSE | 606227572610776002 |
21/07/2026 | 12 | 671.0 | 16:26:12 | LSE | 606227572610776004 |
21/07/2026 | 483 | 671.0 | 16:26:12 | LSE | 606227572610776003 |
21/07/2026 | 497 | 671.0 | 16:26:27 | LSE | 606227572610785961 |
21/07/2026 | 646 | 671.0 | 16:29:31 | LSE | 606227572610936209 |
21/07/2026 | 1198 | 671.0 | 16:29:31 | LSE | 592153791574637083 |
22/07/2026 | 506 | 669.0 | 08:10:57 | LSE | 592154145454968159 |
22/07/2026 | 746 | 669.0 | 08:10:57 | LSE | 606227926491316569 |
22/07/2026 | 292 | 668.0 | 08:10:57 | LSE | 592154145454968182 |
22/07/2026 | 1195 | 669.5 | 08:14:21 | LSE | 606227926491387913 |
22/07/2026 | 376 | 669.0 | 08:33:05 | LSE | 592154145455424941 |
22/07/2026 | 376 | 669.0 | 08:33:05 | LSE | 606227926491756952 |
22/07/2026 | 27 | 669.0 | 08:33:05 | LSE | 592154145455424952 |
22/07/2026 | 698 | 669.0 | 08:33:05 | LSE | 592154145455424953 |
22/07/2026 | 479 | 667.5 | 08:37:45 | LSE | 592154145455524817 |
22/07/2026 | 401 | 666.5 | 08:49:33 | LSE | 592154145455745560 |
22/07/2026 | 478 | 666.5 | 08:49:33 | LSE | 592154145455745559 |
22/07/2026 | 616 | 668.0 | 09:10:15 | LSE | 592154145456289973 |
22/07/2026 | 785 | 668.0 | 09:10:15 | LSE | 592154145456289972 |
22/07/2026 | 474 | 668.0 | 09:10:15 | LSE | 592154145456289979 |
22/07/2026 | 1247 | 669.0 | 09:22:46 | LSE | 606227926492858898 |
22/07/2026 | 16 | 668.5 | 09:29:16 | LSE | 606227926492977028 |
22/07/2026 | 464 | 668.5 | 09:29:53 | LSE | 606227926492987277 |
22/07/2026 | 8 | 668.5 | 09:44:35 | LSE | 592154145457000839 |
22/07/2026 | 577 | 670.5 | 09:59:55 | LSE | 592154145457290098 |
22/07/2026 | 257 | 670.5 | 09:59:55 | LSE | 606227926493548059 |
22/07/2026 | 342 | 670.5 | 10:00:00 | LSE | 606227926493550037 |
22/07/2026 | 1217 | 671.0 | 10:14:47 | LSE | 606227926493882632 |
22/07/2026 | 1045 | 672.0 | 10:29:37 | LSE | 606227926494199788 |
22/07/2026 | 128 | 671.5 | 10:30:38 | LSE | 592154145457986874 |
22/07/2026 | 383 | 671.5 | 10:31:45 | LSE | 592154145458009255 |
22/07/2026 | 434 | 671.5 | 10:31:45 | LSE | 592154145458009254 |
22/07/2026 | 1320 | 671.5 | 10:31:45 | LSE | 592154145458009252 |
22/07/2026 | 46 | 671.5 | 10:31:45 | LSE | 592154145458009268 |
22/07/2026 | 356 | 670.5 | 10:52:06 | LSE | 606227926494656683 |
22/07/2026 | 480 | 670.5 | 10:52:06 | LSE | 592154145458435108 |
22/07/2026 | 612 | 671.0 | 10:58:32 | LSE | 592154145458571326 |
22/07/2026 | 1734 | 674.0 | 11:21:04 | LSE | 606227926495202496 |
22/07/2026 | 40 | 674.0 | 11:21:04 | LSE | 606227926495202500 |
22/07/2026 | 339 | 674.0 | 11:33:39 | LSE | 592154145459248503 |
22/07/2026 | 521 | 674.0 | 11:33:39 | LSE | 606227926495435151 |
22/07/2026 | 479 | 673.5 | 11:41:25 | LSE | 606227926495587339 |
22/07/2026 | 1030 | 674.0 | 11:55:15 | LSE | 592154145459672669 |
22/07/2026 | 1387 | 675.0 | 12:13:30 | LSE | 606227926496247568 |
22/07/2026 | 589 | 675.0 | 12:13:30 | LSE | 606227926496247572 |
22/07/2026 | 1288 | 676.0 | 12:40:54 | LSE | 606227926496772480 |
22/07/2026 | 752 | 676.0 | 12:40:54 | LSE | 592154145460641281 |
22/07/2026 | 1179 | 675.5 | 12:58:49 | LSE | 592154145461008705 |
22/07/2026 | 360 | 675.5 | 12:58:49 | LSE | 592154145461008709 |
22/07/2026 | 728 | 676.5 | 13:07:02 | LSE | 606227926497284435 |
22/07/2026 | 378 | 677.0 | 13:18:48 | LSE | 592154145461414291 |
22/07/2026 | 478 | 677.0 | 13:18:48 | LSE | 606227926497519577 |
22/07/2026 | 1464 | 677.5 | 13:32:51 | LSE | 606227926497798179 |
22/07/2026 | 478 | 677.5 | 13:38:53 | LSE | 592154145461829776 |
22/07/2026 | 354 | 677.0 | 13:51:06 | LSE | 592154145462091140 |
22/07/2026 | 354 | 677.0 | 13:51:06 | LSE | 606227926498170912 |
22/07/2026 | 729 | 677.0 | 13:51:06 | LSE | 592154145462091141 |
22/07/2026 | 690 | 678.0 | 13:56:52 | LSE | 592154145462216355 |
22/07/2026 | 683 | 682.5 | 14:24:15 | LSE | 606227926498940236 |
22/07/2026 | 586 | 682.5 | 14:24:15 | LSE | 592154145462893629 |
22/07/2026 | 153 | 683.5 | 14:31:18 | LSE | 606227926499167478 |
22/07/2026 | 199 | 683.5 | 14:31:18 | LSE | 606227926499167480 |
22/07/2026 | 263 | 683.5 | 14:31:18 | LSE | 606227926499167479 |
22/07/2026 | 36 | 683.5 | 14:31:26 | LSE | 592154145463135099 |
22/07/2026 | 64 | 683.5 | 14:31:26 | LSE | 592154145463135097 |
22/07/2026 | 337 | 683.5 | 14:31:26 | LSE | 592154145463135098 |
22/07/2026 | 36 | 683.0 | 14:34:47 | LSE | 606227926499306563 |
22/07/2026 | 337 | 683.0 | 14:34:47 | LSE | 606227926499306562 |
22/07/2026 | 1440 | 683.0 | 14:34:47 | LSE | 592154145463273383 |
22/07/2026 | 477 | 682.5 | 14:36:22 | LSE | 606227926499379867 |
22/07/2026 | 1526 | 682.0 | 14:44:26 | LSE | 606227926499706335 |
22/07/2026 | 616 | 683.0 | 14:55:15 | LSE | 606227926500123497 |
22/07/2026 | 510 | 683.5 | 14:55:35 | LSE | 592154145464121568 |
22/07/2026 | 391 | 683.0 | 14:57:21 | LSE | 606227926500197938 |
22/07/2026 | 1383 | 683.0 | 14:57:21 | LSE | 606227926500197937 |
22/07/2026 | 370 | 682.5 | 15:01:23 | LSE | 592154145464339753 |
22/07/2026 | 479 | 682.5 | 15:01:23 | LSE | 606227926500350154 |
22/07/2026 | 341 | 682.0 | 15:07:30 | LSE | 592154145464567272 |
22/07/2026 | 1009 | 682.0 | 15:07:30 | LSE | 592154145464567270 |
22/07/2026 | 355 | 682.0 | 15:14:34 | LSE | 606227926500834965 |
22/07/2026 | 475 | 683.0 | 15:20:09 | LSE | 592154145465102343 |
22/07/2026 | 570 | 683.0 | 15:20:09 | LSE | 592154145465102342 |
22/07/2026 | 18 | 683.5 | 15:24:55 | LSE | 606227926501260516 |
22/07/2026 | 617 | 683.5 | 15:24:55 | LSE | 606227926501260517 |
22/07/2026 | 6 | 683.5 | 15:24:59 | LSE | 606227926501263698 |
22/07/2026 | 12 | 683.5 | 15:24:59 | LSE | 606227926501263699 |
22/07/2026 | 515 | 683.5 | 15:25:00 | LSE | 592154145465279625 |
22/07/2026 | 394 | 683.0 | 15:25:00 | LSE | 592154145465279690 |
22/07/2026 | 1706 | 683.0 | 15:25:01 | LSE | 592154145465280261 |
22/07/2026 | 91 | 683.0 | 15:25:01 | LSE | 606227926501264544 |
22/07/2026 | 394 | 683.0 | 15:40:26 | LSE | 592154145465866449 |
22/07/2026 | 394 | 683.0 | 15:40:26 | LSE | 592154145465866450 |
22/07/2026 | 394 | 683.0 | 15:40:26 | LSE | 606227926501834188 |
22/07/2026 | 479 | 683.0 | 15:40:26 | LSE | 592154145465866448 |
22/07/2026 | 360 | 682.5 | 15:43:28 | LSE | 606227926501948205 |
22/07/2026 | 475 | 682.5 | 15:43:28 | LSE | 592154145465982746 |
22/07/2026 | 399 | 681.5 | 15:49:19 | LSE | 592154145466210466 |
22/07/2026 | 614 | 681.5 | 15:49:19 | LSE | 592154145466210465 |
22/07/2026 | 352 | 682.0 | 15:55:32 | LSE | 606227926502422526 |
22/07/2026 | 476 | 682.0 | 15:55:32 | LSE | 592154145466468674 |
22/07/2026 | 810 | 682.0 | 15:55:32 | LSE | 592154145466468673 |
22/07/2026 | 523 | 682.0 | 16:04:18 | LSE | 592154145466823373 |
22/07/2026 | 570 | 682.0 | 16:04:18 | LSE | 592154145466823408 |
22/07/2026 | 250 | 683.5 | 16:08:46 | LSE | 606227926502953491 |
22/07/2026 | 836 | 683.5 | 16:08:46 | LSE | 606227926502953492 |
22/07/2026 | 235 | 683.5 | 16:08:46 | LSE | 592154145467012449 |
22/07/2026 | 76 | 683.0 | 16:11:15 | LSE | 592154145467111658 |
22/07/2026 | 1488 | 683.0 | 16:11:15 | LSE | 592154145467111659 |
22/07/2026 | 94 | 682.5 | 16:11:15 | LSE | 606227926503051301 |
22/07/2026 | 273 | 682.5 | 16:19:02 | LSE | 592154145467448615 |
22/07/2026 | 382 | 682.5 | 16:19:02 | LSE | 592154145467448614 |
22/07/2026 | 382 | 682.5 | 16:19:02 | LSE | 606227926503381276 |
22/07/2026 | 483 | 682.5 | 16:19:02 | LSE | 592154145467448613 |
22/07/2026 | 346 | 683.0 | 16:20:03 | LSE | 606227926503438539 |
22/07/2026 | 119 | 685.0 | 16:25:18 | LSE | 592154145467803720 |
22/07/2026 | 447 | 685.0 | 16:25:18 | LSE | 592154145467803718 |
22/07/2026 | 575 | 685.0 | 16:25:18 | LSE | 592154145467803719 |
22/07/2026 | 1998 | 684.5 | 16:25:41 | LSE | 592154145467819456 |
22/07/2026 | 49 | 684.5 | 16:25:41 | LSE | 606227926503745119 |
23/07/2026 | 337 | 686.5 | 08:08:11 | LSE | 592154527824358062 |
23/07/2026 | 1374 | 685.0 | 08:08:20 | LSE | 606228280385606731 |
23/07/2026 | 366 | 685.0 | 08:08:20 | LSE | 606228280385606734 |
23/07/2026 | 87 | 683.5 | 08:18:16 | LSE | 606228280385842985 |
23/07/2026 | 402 | 685.5 | 08:30:42 | LSE | 592154527824913838 |
23/07/2026 | 1706 | 685.5 | 08:30:42 | LSE | 606228280386140877 |
23/07/2026 | 10 | 685.5 | 08:43:38 | LSE | 606228280386410485 |
23/07/2026 | 357 | 685.5 | 08:43:38 | LSE | 592154527825193812 |
23/07/2026 | 481 | 685.5 | 08:43:38 | LSE | 606228280386410486 |
23/07/2026 | 1589 | 687.5 | 09:00:42 | LSE | 592154527825531011 |
23/07/2026 | 1012 | 688.0 | 09:12:40 | LSE | 592154527825807057 |
23/07/2026 | 354 | 688.5 | 09:22:02 | LSE | 606228280387210589 |
23/07/2026 | 1073 | 689.0 | 09:32:16 | LSE | 592154527826244973 |
23/07/2026 | 324 | 689.0 | 09:36:17 | LSE | 592154527826325954 |
23/07/2026 | 33 | 689.0 | 09:38:54 | LSE | 592154527826374347 |
23/07/2026 | 383 | 688.5 | 09:39:13 | LSE | 606228280387543527 |
23/07/2026 | 401 | 686.0 | 09:49:55 | LSE | 592154527826633878 |
23/07/2026 | 613 | 686.0 | 09:49:55 | LSE | 606228280387785335 |
23/07/2026 | 5 | 686.0 | 09:49:55 | LSE | 606228280387785409 |
23/07/2026 | 1337 | 686.5 | 10:07:35 | LSE | 606228280388182680 |
23/07/2026 | 488 | 686.0 | 10:10:15 | LSE | 606228280388239643 |
23/07/2026 | 347 | 685.5 | 10:29:17 | LSE | 592154527827514777 |
23/07/2026 | 347 | 685.5 | 10:29:17 | LSE | 606228280388627108 |
23/07/2026 | 612 | 685.5 | 10:29:17 | LSE | 606228280388627107 |
23/07/2026 | 574 | 686.0 | 10:51:10 | LSE | 606228280389104483 |
23/07/2026 | 770 | 686.0 | 10:51:10 | LSE | 606228280389104482 |
23/07/2026 | 373 | 686.0 | 10:51:28 | LSE | 592154527828019629 |
23/07/2026 | 296 | 686.5 | 11:17:30 | LSE | 606228280389782165 |
23/07/2026 | 251 | 686.5 | 11:17:30 | LSE | 606228280389782174 |
23/07/2026 | 1671 | 686.5 | 11:17:30 | LSE | 592154527828718780 |
23/07/2026 | 1088 | 688.0 | 11:30:04 | LSE | 606228280390033188 |
23/07/2026 | 355 | 687.5 | 11:44:05 | LSE | 592154527829275065 |
23/07/2026 | 488 | 687.5 | 11:44:05 | LSE | 606228280390314955 |
23/07/2026 | 1590 | 689.0 | 12:01:59 | LSE | 606228280390680747 |
23/07/2026 | 364 | 688.5 | 12:23:52 | LSE | 606228280391147292 |
23/07/2026 | 1234 | 688.5 | 12:23:52 | LSE | 606228280391147293 |
23/07/2026 | 369 | 688.5 | 12:23:54 | LSE | 592154527830141406 |
23/07/2026 | 398 | 688.0 | 12:38:55 | LSE | 606228280391460337 |
23/07/2026 | 489 | 688.0 | 12:38:55 | LSE | 606228280391460336 |
23/07/2026 | 1376 | 689.0 | 12:55:46 | LSE | 606228280391820264 |
23/07/2026 | 378 | 689.5 | 13:05:28 | LSE | 606228280392009770 |
23/07/2026 | 401 | 689.0 | 13:11:06 | LSE | 592154527831168320 |
23/07/2026 | 571 | 689.0 | 13:11:06 | LSE | 592154527831168319 |
23/07/2026 | 489 | 688.5 | 13:16:49 | LSE | 592154527831298501 |
23/07/2026 | 488 | 688.0 | 13:23:06 | LSE | 606228280392420395 |
23/07/2026 | 712 | 688.5 | 13:31:52 | LSE | 606228280392641893 |
23/07/2026 | 629 | 688.5 | 13:36:39 | LSE | 606228280392760878 |
23/07/2026 | 490 | 688.0 | 13:39:34 | LSE | 592154527831897170 |
23/07/2026 | 489 | 686.5 | 13:48:33 | LSE | 592154527832145686 |
23/07/2026 | 337 | 687.5 | 13:58:42 | LSE | 606228280393320510 |
23/07/2026 | 337 | 687.5 | 13:58:42 | LSE | 606228280393320512 |
23/07/2026 | 458 | 687.5 | 13:58:42 | LSE | 592154527832406073 |
23/07/2026 | 489 | 686.0 | 14:04:32 | LSE | 592154527832556896 |
23/07/2026 | 1667 | 687.0 | 14:23:07 | LSE | 592154527833090400 |
23/07/2026 | 217 | 687.0 | 14:23:07 | LSE | 606228280393978883 |
23/07/2026 | 486 | 686.5 | 14:26:33 | LSE | 592154527833210830 |
23/07/2026 | 1332 | 687.5 | 14:36:15 | LSE | 592154527833667888 |
23/07/2026 | 47 | 689.5 | 14:45:22 | LSE | 592154527834090179 |
23/07/2026 | 497 | 689.5 | 14:45:22 | LSE | 592154527834090178 |
23/07/2026 | 248 | 688.5 | 14:45:25 | LSE | 592154527834092263 |
23/07/2026 | 1086 | 688.5 | 14:45:25 | LSE | 592154527834092264 |
23/07/2026 | 40 | 688.5 | 14:45:25 | LSE | 592154527834092273 |
23/07/2026 | 225 | 688.5 | 14:46:09 | LSE | 592154527834123991 |
23/07/2026 | 741 | 688.0 | 14:48:05 | LSE | 592154527834204435 |
23/07/2026 | 490 | 689.0 | 14:51:49 | LSE | 606228280395228807 |
23/07/2026 | 935 | 690.0 | 14:55:43 | LSE | 592154527834560761 |
23/07/2026 | 347 | 689.0 | 15:01:40 | LSE | 592154527834830299 |
23/07/2026 | 347 | 689.0 | 15:01:40 | LSE | 592154527834830300 |
23/07/2026 | 493 | 689.0 | 15:01:40 | LSE | 592154527834830298 |
23/07/2026 | 68 | 689.0 | 15:07:28 | LSE | 592154527835084180 |
23/07/2026 | 1005 | 689.0 | 15:07:28 | LSE | 592154527835084179 |
23/07/2026 | 492 | 688.5 | 15:08:20 | LSE | 592154527835120729 |
23/07/2026 | 369 | 688.5 | 15:18:18 | LSE | 592154527835580068 |
23/07/2026 | 369 | 688.5 | 15:18:18 | LSE | 606228280396406744 |
23/07/2026 | 1180 | 688.5 | 15:18:18 | LSE | 606228280396406743 |
23/07/2026 | 6 | 688.5 | 15:20:17 | LSE | 592154527835672843 |
23/07/2026 | 480 | 688.5 | 15:20:17 | LSE | 592154527835672842 |
23/07/2026 | 371 | 688.0 | 15:24:09 | LSE | 606228280396655257 |
23/07/2026 | 493 | 688.0 | 15:24:09 | LSE | 592154527835834827 |
23/07/2026 | 491 | 688.0 | 15:25:38 | LSE | 606228280396715457 |
23/07/2026 | 108 | 688.0 | 15:30:40 | LSE | 606228280396924379 |
23/07/2026 | 10 | 688.0 | 15:30:44 | LSE | 606228280396929749 |
23/07/2026 | 4 | 688.0 | 15:30:44 | LSE | 606228280396929857 |
23/07/2026 | 215 | 688.0 | 15:31:17 | LSE | 606228280396966833 |
23/07/2026 | 374 | 688.0 | 15:35:06 | LSE | 606228280397118030 |
23/07/2026 | 361 | 688.0 | 15:41:17 | LSE | 592154527836552650 |
23/07/2026 | 489 | 688.0 | 15:41:17 | LSE | 606228280397352468 |
23/07/2026 | 106 | 688.0 | 15:44:22 | LSE | 606228280397474814 |
23/07/2026 | 245 | 688.0 | 15:44:22 | LSE | 606228280397474815 |
23/07/2026 | 351 | 687.5 | 15:44:34 | LSE | 592154527836686419 |
23/07/2026 | 361 | 687.5 | 15:44:34 | LSE | 592154527836686418 |
23/07/2026 | 361 | 687.5 | 15:44:34 | LSE | 606228280397482297 |
23/07/2026 | 361 | 687.5 | 15:44:34 | LSE | 606228280397482299 |
23/07/2026 | 374 | 687.5 | 15:44:34 | LSE | 606228280397482298 |
23/07/2026 | 358 | 687.0 | 15:48:45 | LSE | 606228280397632805 |
23/07/2026 | 485 | 687.0 | 15:48:45 | LSE | 606228280397632804 |
23/07/2026 | 369 | 688.0 | 15:58:18 | LSE | 606228280398004744 |
23/07/2026 | 86 | 688.0 | 15:59:36 | LSE | 592154527837281688 |
23/07/2026 | 307 | 688.0 | 15:59:36 | LSE | 592154527837281687 |
23/07/2026 | 369 | 687.5 | 16:00:14 | LSE | 606228280398088105 |
23/07/2026 | 1419 | 687.5 | 16:00:14 | LSE | 592154527837315700 |
23/07/2026 | 488 | 687.0 | 16:01:27 | LSE | 606228280398143321 |
23/07/2026 | 339 | 686.5 | 16:07:59 | LSE | 606228280398401857 |
23/07/2026 | 339 | 686.5 | 16:07:59 | LSE | 606228280398401858 |
23/07/2026 | 339 | 686.5 | 16:07:59 | LSE | 606228280398401861 |
23/07/2026 | 603 | 686.5 | 16:07:59 | LSE | 592154527837637083 |
23/07/2026 | 39 | 686.0 | 16:10:00 | LSE | 606228280398483444 |
23/07/2026 | 737 | 686.0 | 16:10:00 | LSE | 606228280398483445 |
23/07/2026 | 484 | 685.0 | 16:12:49 | LSE | 592154527837856840 |
23/07/2026 | 393 | 685.0 | 16:16:25 | LSE | 592154527838033001 |
23/07/2026 | 393 | 685.0 | 16:16:25 | LSE | 592154527838033002 |
23/07/2026 | 492 | 685.0 | 16:16:25 | LSE | 606228280398785856 |
23/07/2026 | 387 | 684.5 | 16:19:19 | LSE | 606228280398939504 |
23/07/2026 | 491 | 684.5 | 16:19:19 | LSE | 606228280398939503 |
23/07/2026 | 356 | 683.5 | 16:22:47 | LSE | 606228280399146303 |
23/07/2026 | 741 | 683.5 | 16:22:47 | LSE | 592154527838402396 |
23/07/2026 | 108 | 683.0 | 16:26:37 | LSE | 606228280399372828 |
23/07/2026 | 483 | 683.0 | 16:26:37 | LSE | 606228280399372829 |
23/07/2026 | 290 | 683.0 | 16:26:37 | LSE | 606228280399372931 |
23/07/2026 | 871 | 683.0 | 16:27:02 | LSE | 606228280399393755 |
24/07/2026 | 151 | 683.5 | 08:10:31 | LSE | 606228634287095158 |
24/07/2026 | 420 | 683.5 | 08:10:31 | LSE | 592154853246107098 |
24/07/2026 | 572 | 683.5 | 08:10:32 | LSE | 606228634287096935 |
24/07/2026 | 1599 | 683.0 | 08:14:11 | LSE | 606228634287175939 |
24/07/2026 | 619 | 684.5 | 08:23:54 | LSE | 592154853246406173 |
24/07/2026 | 349 | 684.0 | 08:27:31 | LSE | 606228634287452409 |
24/07/2026 | 620 | 683.5 | 08:29:09 | LSE | 606228634287478152 |
24/07/2026 | 237 | 683.5 | 08:55:53 | LSE | 592154853246991614 |
24/07/2026 | 255 | 683.5 | 08:58:56 | LSE | 592154853247046399 |
24/07/2026 | 342 | 683.5 | 08:58:56 | LSE | 592154853247046401 |
24/07/2026 | 342 | 683.5 | 08:58:56 | LSE | 592154853247046402 |
24/07/2026 | 344 | 683.5 | 08:58:56 | LSE | 592154853247046400 |
24/07/2026 | 358 | 683.5 | 08:58:56 | LSE | 606228634287999193 |
24/07/2026 | 492 | 682.5 | 09:00:40 | LSE | 606228634288036859 |
24/07/2026 | 244 | 682.5 | 09:10:09 | LSE | 592154853247280642 |
24/07/2026 | 150 | 682.5 | 09:10:09 | LSE | 592154853247280644 |
24/07/2026 | 248 | 682.5 | 09:10:09 | LSE | 592154853247280646 |
24/07/2026 | 250 | 682.5 | 09:10:09 | LSE | 592154853247280645 |
24/07/2026 | 490 | 681.5 | 09:18:43 | LSE | 606228634288365354 |
24/07/2026 | 39 | 682.0 | 09:30:41 | LSE | 592154853247659485 |
24/07/2026 | 516 | 682.0 | 09:30:41 | LSE | 592154853247659487 |
24/07/2026 | 582 | 682.0 | 09:30:41 | LSE | 592154853247659486 |
24/07/2026 | 351 | 683.0 | 09:38:30 | LSE | 592154853247819574 |
24/07/2026 | 414 | 683.0 | 09:38:30 | LSE | 592154853247819575 |
24/07/2026 | 489 | 681.0 | 09:50:01 | LSE | 606228634288936258 |
24/07/2026 | 380 | 682.0 | 10:02:30 | LSE | 606228634289153652 |
24/07/2026 | 541 | 681.5 | 10:02:30 | LSE | 592154853248245409 |
24/07/2026 | 350 | 682.0 | 10:15:25 | LSE | 592154853248483386 |
24/07/2026 | 639 | 682.0 | 10:15:25 | LSE | 606228634289381380 |
24/07/2026 | 307 | 681.0 | 10:20:37 | LSE | 592154853248584705 |
24/07/2026 | 351 | 681.0 | 10:20:37 | LSE | 592154853248584706 |
24/07/2026 | 367 | 684.0 | 10:43:12 | LSE | 606228634289817165 |
24/07/2026 | 1256 | 684.0 | 10:43:12 | LSE | 606228634289817163 |
24/07/2026 | 244 | 683.0 | 10:48:20 | LSE | 606228634289894845 |
24/07/2026 | 248 | 683.0 | 10:48:20 | LSE | 606228634289894844 |
24/07/2026 | 1182 | 682.5 | 11:01:09 | LSE | 606228634290101741 |
24/07/2026 | 491 | 681.5 | 11:05:05 | LSE | 592154853249299801 |
24/07/2026 | 490 | 680.5 | 11:11:55 | LSE | 606228634290287937 |
24/07/2026 | 1544 | 680.5 | 11:40:02 | LSE | 606228634290779868 |
24/07/2026 | 720 | 681.0 | 11:59:59 | LSE | 606228634291104610 |
24/07/2026 | 152 | 681.0 | 11:59:59 | LSE | 606228634291104649 |
24/07/2026 | 352 | 681.0 | 12:13:20 | LSE | 606228634291349099 |
24/07/2026 | 354 | 681.0 | 12:13:20 | LSE | 606228634291349098 |
24/07/2026 | 1310 | 681.0 | 12:13:20 | LSE | 592154853250533950 |
24/07/2026 | 344 | 680.5 | 12:20:13 | LSE | 592154853250652088 |
24/07/2026 | 561 | 680.5 | 12:20:13 | LSE | 592154853250652087 |
24/07/2026 | 491 | 680.0 | 12:24:15 | LSE | 592154853250719328 |
24/07/2026 | 964 | 681.0 | 12:39:03 | LSE | 606228634291792100 |
24/07/2026 | 363 | 681.0 | 12:51:08 | LSE | 606228634292014807 |
24/07/2026 | 490 | 681.0 | 12:51:08 | LSE | 606228634292014806 |
24/07/2026 | 774 | 683.0 | 13:02:40 | LSE | 606228634292243612 |
24/07/2026 | 345 | 684.5 | 13:12:44 | LSE | 592154853251645950 |
24/07/2026 | 361 | 684.0 | 13:20:59 | LSE | 592154853251804979 |
24/07/2026 | 352 | 683.5 | 13:22:52 | LSE | 592154853251842310 |
24/07/2026 | 565 | 683.5 | 13:22:52 | LSE | 606228634292605128 |
24/07/2026 | 349 | 683.0 | 13:29:44 | LSE | 606228634292753750 |
24/07/2026 | 379 | 682.5 | 13:38:11 | LSE | 606228634292924787 |
24/07/2026 | 379 | 682.5 | 13:38:11 | LSE | 606228634292924788 |
24/07/2026 | 490 | 682.5 | 13:38:11 | LSE | 606228634292924786 |
24/07/2026 | 492 | 682.0 | 13:42:55 | LSE | 592154853252285001 |
24/07/2026 | 112 | 681.0 | 13:49:52 | LSE | 592154853252448732 |
24/07/2026 | 358 | 681.0 | 14:04:44 | LSE | 592154853252775871 |
24/07/2026 | 358 | 681.0 | 14:04:44 | LSE | 592154853252775872 |
24/07/2026 | 358 | 681.0 | 14:04:44 | LSE | 606228634293495824 |
24/07/2026 | 358 | 681.0 | 14:04:44 | LSE | 606228634293495825 |
24/07/2026 | 359 | 681.0 | 14:04:44 | LSE | 606228634293495823 |
24/07/2026 | 379 | 681.0 | 14:04:44 | LSE | 592154853252775870 |
24/07/2026 | 680 | 680.5 | 14:12:16 | LSE | 606228634293664228 |
24/07/2026 | 853 | 681.5 | 14:20:27 | LSE | 606228634293885099 |
24/07/2026 | 11 | 683.0 | 14:35:29 | LSE | 592154853253705882 |
24/07/2026 | 181 | 683.0 | 14:35:29 | LSE | 592154853253705881 |
24/07/2026 | 379 | 683.0 | 14:35:29 | LSE | 592154853253705880 |
24/07/2026 | 8 | 682.5 | 14:35:29 | LSE | 606228634294398343 |
24/07/2026 | 13 | 682.5 | 14:35:29 | LSE | 606228634294398354 |
24/07/2026 | 12 | 682.5 | 14:35:29 | LSE | 606228634294398364 |
24/07/2026 | 579 | 683.0 | 14:37:06 | LSE | 606228634294462625 |
24/07/2026 | 312 | 682.5 | 14:40:07 | LSE | 606228634294561302 |
24/07/2026 | 345 | 682.5 | 14:40:07 | LSE | 592154853253873323 |
24/07/2026 | 345 | 682.5 | 14:40:07 | LSE | 592154853253873324 |
24/07/2026 | 345 | 682.5 | 14:40:07 | LSE | 592154853253873325 |
24/07/2026 | 905 | 682.5 | 14:40:07 | LSE | 592154853253873322 |
24/07/2026 | 480 | 682.5 | 14:42:12 | LSE | 606228634294633559 |
24/07/2026 | 14 | 682.5 | 14:42:18 | LSE | 606228634294637298 |
24/07/2026 | 212 | 683.5 | 14:53:51 | LSE | 606228634294998700 |
24/07/2026 | 452 | 683.5 | 14:53:51 | LSE | 592154853254322306 |
24/07/2026 | 665 | 683.5 | 14:54:00 | LSE | 606228634295003112 |
24/07/2026 | 281 | 683.0 | 14:59:47 | LSE | 592154853254509068 |
24/07/2026 | 339 | 683.0 | 14:59:47 | LSE | 592154853254509072 |
24/07/2026 | 1487 | 683.0 | 14:59:47 | LSE | 592154853254509071 |
24/07/2026 | 80 | 683.0 | 15:01:39 | LSE | 592154853254577536 |
24/07/2026 | 411 | 683.0 | 15:01:39 | LSE | 592154853254577537 |
24/07/2026 | 494 | 682.5 | 15:04:23 | LSE | 592154853254659107 |
24/07/2026 | 489 | 682.5 | 15:06:32 | LSE | 606228634295401176 |
24/07/2026 | 366 | 682.5 | 15:13:30 | LSE | 606228634295613799 |
24/07/2026 | 903 | 682.5 | 15:13:30 | LSE | 592154853254952169 |
24/07/2026 | 451 | 682.5 | 15:17:32 | LSE | 592154853255081852 |
24/07/2026 | 513 | 682.5 | 15:17:32 | LSE | 592154853255081851 |
24/07/2026 | 373 | 682.5 | 15:22:33 | LSE | 606228634295906297 |
24/07/2026 | 340 | 682.5 | 15:25:20 | LSE | 606228634295984699 |
24/07/2026 | 923 | 682.5 | 15:25:20 | LSE | 592154853255332547 |
24/07/2026 | 393 | 682.0 | 15:30:34 | LSE | 606228634296135774 |
24/07/2026 | 489 | 682.0 | 15:30:34 | LSE | 606228634296135773 |
24/07/2026 | 395 | 681.5 | 15:39:32 | LSE | 606228634296424542 |
24/07/2026 | 395 | 681.5 | 15:39:32 | LSE | 606228634296424543 |
24/07/2026 | 1043 | 681.5 | 15:39:32 | LSE | 606228634296424541 |
24/07/2026 | 163 | 680.5 | 15:45:40 | LSE | 592154853256005031 |
24/07/2026 | 332 | 680.5 | 15:45:40 | LSE | 592154853256005032 |
24/07/2026 | 344 | 680.5 | 15:45:40 | LSE | 592154853256005033 |
24/07/2026 | 344 | 680.5 | 15:45:40 | LSE | 606228634296641207 |
24/07/2026 | 344 | 680.5 | 15:45:40 | LSE | 606228634296641209 |
24/07/2026 | 487 | 680.5 | 15:48:10 | LSE | 592154853256120656 |
24/07/2026 | 383 | 680.5 | 15:52:39 | LSE | 606228634296926612 |
24/07/2026 | 397 | 680.5 | 15:58:20 | LSE | 592154853256503675 |
24/07/2026 | 1299 | 680.5 | 15:58:20 | LSE | 606228634297127888 |
24/07/2026 | 2 | 681.0 | 16:05:40 | LSE | 592154853256779378 |
24/07/2026 | 2 | 681.0 | 16:05:40 | LSE | 592154853256779379 |
24/07/2026 | 22 | 681.0 | 16:05:40 | LSE | 592154853256779429 |
24/07/2026 | 145 | 681.5 | 16:10:45 | LSE | 592154853256978007 |
24/07/2026 | 395 | 681.5 | 16:10:45 | LSE | 606228634297590583 |
24/07/2026 | 566 | 682.0 | 16:10:53 | LSE | 592154853256988783 |
24/07/2026 | 179 | 682.0 | 16:10:54 | LSE | 606228634297601824 |
24/07/2026 | 11 | 682.0 | 16:10:54 | LSE | 606228634297602099 |
24/07/2026 | 295 | 682.0 | 16:10:54 | LSE | 606228634297602100 |
24/07/2026 | 655 | 683.0 | 16:11:19 | LSE | 606228634297639611 |
24/07/2026 | 456 | 682.0 | 16:12:33 | LSE | 592154853257087871 |
24/07/2026 | 342 | 682.0 | 16:12:33 | LSE | 592154853257087874 |
24/07/2026 | 975 | 682.0 | 16:12:33 | LSE | 592154853257087872 |
24/07/2026 | 123 | 682.0 | 16:12:41 | LSE | 592154853257092569 |
24/07/2026 | 158 | 683.0 | 16:17:51 | LSE | 592154853257369872 |
24/07/2026 | 348 | 683.0 | 16:17:51 | LSE | 606228634297974747 |
24/07/2026 | 348 | 683.0 | 16:17:51 | LSE | 606228634297974748 |
24/07/2026 | 596 | 683.0 | 16:17:51 | LSE | 592154853257369874 |
24/07/2026 | 272 | 682.5 | 16:22:40 | LSE | 592154853257606243 |
24/07/2026 | 1269 | 683.5 | 16:26:54 | LSE | 606228634298411566 |
For further information, please contact:
RS Group plc
Contacts: Email:
Kate Ringrose, Chief Financial Officer [email protected]
Carla Bloom, VP Investor Relations [email protected]
Date of notification: 27 July 2026
RS Group plc LEI: 549300KVXDURRKVW7R37
Related Shares:
RS Group