19th May 2025 07:00
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 16 May 2025 it purchased 3,985,778 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 |
2,490,419 | LON | £3.2090 | £3.2810 |
1,495,359 | MAD | €3.8120 | €3.8950 |
The purchases were made pursuant to the share repurchase programme announced on 08 February 2025.
Following the purchase, the Company holds 252,678,278 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 4,718,797,732 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
19 May 2025
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases | ||
Shares purchased: | 3,985,778 | |
Date of purchases: | 16 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 |
11,732 | 3.2120 | GBP | XLON | 16/05/2025 | 08:01:08 |
5,763 | 3.2130 | GBP | XLON | 16/05/2025 | 08:01:08 |
2,410 | 3.2270 | GBP | XLON | 16/05/2025 | 08:06:22 |
6,545 | 3.2250 | GBP | XLON | 16/05/2025 | 08:06:28 |
6,039 | 3.2220 | GBP | XLON | 16/05/2025 | 08:07:01 |
5,052 | 3.2140 | GBP | XLON | 16/05/2025 | 08:07:32 |
4,837 | 3.2150 | GBP | XLON | 16/05/2025 | 08:07:32 |
4,865 | 3.2160 | GBP | XLON | 16/05/2025 | 08:07:32 |
15,441 | 3.2240 | GBP | XLON | 16/05/2025 | 08:12:19 |
5,496 | 3.2250 | GBP | XLON | 16/05/2025 | 08:12:19 |
7,547 | 3.2200 | GBP | XLON | 16/05/2025 | 08:14:36 |
3,203 | 3.2220 | GBP | XLON | 16/05/2025 | 08:17:00 |
3,547 | 3.2210 | GBP | XLON | 16/05/2025 | 08:18:26 |
4,444 | 3.2190 | GBP | XLON | 16/05/2025 | 08:19:35 |
4,210 | 3.2170 | GBP | XLON | 16/05/2025 | 08:20:06 |
4,147 | 3.2180 | GBP | XLON | 16/05/2025 | 08:21:43 |
4,412 | 3.2140 | GBP | XLON | 16/05/2025 | 08:22:50 |
4,935 | 3.2130 | GBP | XLON | 16/05/2025 | 08:25:03 |
2,607 | 3.2200 | GBP | XLON | 16/05/2025 | 08:28:25 |
4,235 | 3.2170 | GBP | XLON | 16/05/2025 | 08:28:30 |
4,494 | 3.2190 | GBP | XLON | 16/05/2025 | 08:28:30 |
1,499 | 3.2120 | GBP | XLON | 16/05/2025 | 08:31:33 |
6,094 | 3.2090 | GBP | XLON | 16/05/2025 | 08:31:35 |
6,827 | 3.2110 | GBP | XLON | 16/05/2025 | 08:31:35 |
6,502 | 3.2180 | GBP | XLON | 16/05/2025 | 08:33:56 |
6,823 | 3.2350 | GBP | XLON | 16/05/2025 | 08:38:03 |
8,676 | 3.2350 | GBP | XLON | 16/05/2025 | 08:38:27 |
7,514 | 3.2330 | GBP | XLON | 16/05/2025 | 08:40:28 |
7,936 | 3.2260 | GBP | XLON | 16/05/2025 | 08:45:09 |
3,378 | 3.2250 | GBP | XLON | 16/05/2025 | 08:46:28 |
8,927 | 3.2260 | GBP | XLON | 16/05/2025 | 08:47:43 |
3,264 | 3.2270 | GBP | XLON | 16/05/2025 | 08:47:43 |
8,167 | 3.2250 | GBP | XLON | 16/05/2025 | 08:52:35 |
8,001 | 3.2250 | GBP | XLON | 16/05/2025 | 08:54:22 |
2,612 | 3.2290 | GBP | XLON | 16/05/2025 | 08:57:28 |
6,046 | 3.2300 | GBP | XLON | 16/05/2025 | 08:58:15 |
9,173 | 3.2350 | GBP | XLON | 16/05/2025 | 09:00:46 |
5,608 | 3.2330 | GBP | XLON | 16/05/2025 | 09:02:11 |
203 | 3.2290 | GBP | XLON | 16/05/2025 | 09:05:09 |
2,780 | 3.2330 | GBP | XLON | 16/05/2025 | 09:06:25 |
5,360 | 3.2320 | GBP | XLON | 16/05/2025 | 09:06:28 |
6,884 | 3.2410 | GBP | XLON | 16/05/2025 | 09:08:42 |
9,065 | 3.2370 | GBP | XLON | 16/05/2025 | 09:11:37 |
7,753 | 3.2380 | GBP | XLON | 16/05/2025 | 09:15:11 |
5,744 | 3.2400 | GBP | XLON | 16/05/2025 | 09:15:11 |
6,062 | 3.2410 | GBP | XLON | 16/05/2025 | 09:15:11 |
6,428 | 3.2500 | GBP | XLON | 16/05/2025 | 09:23:05 |
1,714 | 3.2550 | GBP | XLON | 16/05/2025 | 09:25:53 |
796 | 3.2550 | GBP | XLON | 16/05/2025 | 09:25:54 |
7,150 | 3.2540 | GBP | XLON | 16/05/2025 | 09:25:57 |
8,656 | 3.2550 | GBP | XLON | 16/05/2025 | 09:29:32 |
4,027 | 3.2530 | GBP | XLON | 16/05/2025 | 09:31:44 |
5,834 | 3.2530 | GBP | XLON | 16/05/2025 | 09:33:15 |
2,389 | 3.2570 | GBP | XLON | 16/05/2025 | 09:36:24 |
2,688 | 3.2590 | GBP | XLON | 16/05/2025 | 09:37:27 |
5,320 | 3.2570 | GBP | XLON | 16/05/2025 | 09:38:02 |
6,998 | 3.2580 | GBP | XLON | 16/05/2025 | 09:38:02 |
2,892 | 3.2600 | GBP | XLON | 16/05/2025 | 09:43:55 |
7,762 | 3.2620 | GBP | XLON | 16/05/2025 | 09:43:55 |
2,866 | 3.2630 | GBP | XLON | 16/05/2025 | 09:43:55 |
7,391 | 3.2600 | GBP | XLON | 16/05/2025 | 09:43:58 |
5,558 | 3.2600 | GBP | XLON | 16/05/2025 | 09:50:29 |
5,309 | 3.2590 | GBP | XLON | 16/05/2025 | 09:51:55 |
5,717 | 3.2630 | GBP | XLON | 16/05/2025 | 09:56:12 |
2,939 | 3.2630 | GBP | XLON | 16/05/2025 | 09:56:28 |
2,778 | 3.2610 | GBP | XLON | 16/05/2025 | 09:59:02 |
7,963 | 3.2600 | GBP | XLON | 16/05/2025 | 09:59:04 |
892 | 3.2580 | GBP | XLON | 16/05/2025 | 10:01:20 |
10,919 | 3.2590 | GBP | XLON | 16/05/2025 | 10:01:20 |
6,475 | 3.2600 | GBP | XLON | 16/05/2025 | 10:01:20 |
784 | 3.2630 | GBP | XLON | 16/05/2025 | 10:06:43 |
2,701 | 3.2670 | GBP | XLON | 16/05/2025 | 10:09:05 |
5,646 | 3.2670 | GBP | XLON | 16/05/2025 | 10:09:50 |
12,373 | 3.2690 | GBP | XLON | 16/05/2025 | 10:15:24 |
21,580 | 3.2680 | GBP | XLON | 16/05/2025 | 10:15:25 |
8,128 | 3.2670 | GBP | XLON | 16/05/2025 | 10:21:44 |
20,536 | 3.2670 | GBP | XLON | 16/05/2025 | 10:21:45 |
6,134 | 3.2680 | GBP | XLON | 16/05/2025 | 10:22:53 |
18,402 | 3.2680 | GBP | XLON | 16/05/2025 | 10:22:58 |
7,317 | 3.2650 | GBP | XLON | 16/05/2025 | 10:23:18 |
13,487 | 3.2630 | GBP | XLON | 16/05/2025 | 10:25:42 |
7,296 | 3.2680 | GBP | XLON | 16/05/2025 | 10:31:41 |
2,514 | 3.2700 | GBP | XLON | 16/05/2025 | 10:36:37 |
1,303 | 3.2710 | GBP | XLON | 16/05/2025 | 10:37:22 |
7,555 | 3.2700 | GBP | XLON | 16/05/2025 | 10:37:25 |
12,787 | 3.2680 | GBP | XLON | 16/05/2025 | 10:39:46 |
2,557 | 3.2690 | GBP | XLON | 16/05/2025 | 10:39:46 |
13,422 | 3.2730 | GBP | XLON | 16/05/2025 | 10:43:53 |
7,853 | 3.2700 | GBP | XLON | 16/05/2025 | 10:45:55 |
8,080 | 3.2700 | GBP | XLON | 16/05/2025 | 10:47:01 |
251 | 3.2710 | GBP | XLON | 16/05/2025 | 10:52:21 |
11,328 | 3.2720 | GBP | XLON | 16/05/2025 | 10:52:21 |
12,193 | 3.2710 | GBP | XLON | 16/05/2025 | 10:54:45 |
13,112 | 3.2700 | GBP | XLON | 16/05/2025 | 10:57:45 |
13,466 | 3.2710 | GBP | XLON | 16/05/2025 | 10:57:45 |
2,385 | 3.2700 | GBP | XLON | 16/05/2025 | 11:03:56 |
2,484 | 3.2700 | GBP | XLON | 16/05/2025 | 11:04:01 |
2,669 | 3.2690 | GBP | XLON | 16/05/2025 | 11:04:28 |
2,806 | 3.2690 | GBP | XLON | 16/05/2025 | 11:05:00 |
2,715 | 3.2690 | GBP | XLON | 16/05/2025 | 11:05:56 |
5,832 | 3.2670 | GBP | XLON | 16/05/2025 | 11:05:59 |
9,675 | 3.2690 | GBP | XLON | 16/05/2025 | 11:07:10 |
2,537 | 3.2660 | GBP | XLON | 16/05/2025 | 11:08:13 |
5,838 | 3.2670 | GBP | XLON | 16/05/2025 | 11:08:13 |
5,897 | 3.2630 | GBP | XLON | 16/05/2025 | 11:12:36 |
6,054 | 3.2660 | GBP | XLON | 16/05/2025 | 11:16:39 |
7,020 | 3.2690 | GBP | XLON | 16/05/2025 | 11:18:51 |
6,531 | 3.2710 | GBP | XLON | 16/05/2025 | 11:21:57 |
1,152 | 3.2690 | GBP | XLON | 16/05/2025 | 11:22:36 |
4,998 | 3.2720 | GBP | XLON | 16/05/2025 | 11:24:30 |
4,862 | 3.2730 | GBP | XLON | 16/05/2025 | 11:27:37 |
5,238 | 3.2730 | GBP | XLON | 16/05/2025 | 11:30:11 |
4,672 | 3.2700 | GBP | XLON | 16/05/2025 | 11:30:19 |
4,735 | 3.2710 | GBP | XLON | 16/05/2025 | 11:30:19 |
1,626 | 3.2680 | GBP | XLON | 16/05/2025 | 11:32:57 |
5,042 | 3.2730 | GBP | XLON | 16/05/2025 | 11:37:57 |
2,404 | 3.2720 | GBP | XLON | 16/05/2025 | 11:37:58 |
2,664 | 3.2710 | GBP | XLON | 16/05/2025 | 11:40:14 |
5,272 | 3.2710 | GBP | XLON | 16/05/2025 | 11:41:06 |
5,200 | 3.2720 | GBP | XLON | 16/05/2025 | 11:44:45 |
1,276 | 3.2720 | GBP | XLON | 16/05/2025 | 11:45:49 |
2,807 | 3.2730 | GBP | XLON | 16/05/2025 | 11:45:49 |
1,531 | 3.2720 | GBP | XLON | 16/05/2025 | 11:45:55 |
2,608 | 3.2760 | GBP | XLON | 16/05/2025 | 11:47:29 |
2,395 | 3.2760 | GBP | XLON | 16/05/2025 | 11:48:40 |
2,782 | 3.2760 | GBP | XLON | 16/05/2025 | 11:49:40 |
2,610 | 3.2760 | GBP | XLON | 16/05/2025 | 11:50:42 |
13,257 | 3.2780 | GBP | XLON | 16/05/2025 | 11:52:26 |
2,885 | 3.2780 | GBP | XLON | 16/05/2025 | 11:52:28 |
4,711 | 3.2810 | GBP | XLON | 16/05/2025 | 11:55:13 |
4,523 | 3.2810 | GBP | XLON | 16/05/2025 | 11:59:14 |
4,752 | 3.2800 | GBP | XLON | 16/05/2025 | 11:59:17 |
2,683 | 3.2810 | GBP | XLON | 16/05/2025 | 12:05:15 |
757 | 3.2810 | GBP | XLON | 16/05/2025 | 12:06:31 |
2,779 | 3.2800 | GBP | XLON | 16/05/2025 | 12:06:32 |
2,072 | 3.2810 | GBP | XLON | 16/05/2025 | 12:06:32 |
2,642 | 3.2800 | GBP | XLON | 16/05/2025 | 12:08:22 |
2,730 | 3.2800 | GBP | XLON | 16/05/2025 | 12:09:35 |
10,064 | 3.2780 | GBP | XLON | 16/05/2025 | 12:10:04 |
9,186 | 3.2760 | GBP | XLON | 16/05/2025 | 12:14:31 |
4,587 | 3.2770 | GBP | XLON | 16/05/2025 | 12:14:31 |
4,221 | 3.2730 | GBP | XLON | 16/05/2025 | 12:19:13 |
8,878 | 3.2740 | GBP | XLON | 16/05/2025 | 12:19:13 |
10,098 | 3.2730 | GBP | XLON | 16/05/2025 | 12:29:58 |
4,460 | 3.2720 | GBP | XLON | 16/05/2025 | 12:30:36 |
6,086 | 3.2680 | GBP | XLON | 16/05/2025 | 12:35:03 |
34,402 | 3.2730 | GBP | XLON | 16/05/2025 | 12:46:15 |
4,963 | 3.2730 | GBP | XLON | 16/05/2025 | 12:50:58 |
5,311 | 3.2700 | GBP | XLON | 16/05/2025 | 12:55:13 |
2,435 | 3.2680 | GBP | XLON | 16/05/2025 | 12:55:14 |
7,623 | 3.2700 | GBP | XLON | 16/05/2025 | 13:00:48 |
4,385 | 3.2660 | GBP | XLON | 16/05/2025 | 13:04:00 |
4,456 | 3.2670 | GBP | XLON | 16/05/2025 | 13:04:00 |
4,327 | 3.2680 | GBP | XLON | 16/05/2025 | 13:04:00 |
4,474 | 3.2690 | GBP | XLON | 16/05/2025 | 13:04:00 |
4,509 | 3.2640 | GBP | XLON | 16/05/2025 | 13:06:44 |
146 | 3.2660 | GBP | XLON | 16/05/2025 | 13:10:27 |
5,874 | 3.2690 | GBP | XLON | 16/05/2025 | 13:12:46 |
5,801 | 3.2670 | GBP | XLON | 16/05/2025 | 13:13:05 |
5,355 | 3.2660 | GBP | XLON | 16/05/2025 | 13:16:05 |
4,941 | 3.2690 | GBP | XLON | 16/05/2025 | 13:19:30 |
5,425 | 3.2670 | GBP | XLON | 16/05/2025 | 13:20:19 |
5,145 | 3.2680 | GBP | XLON | 16/05/2025 | 13:20:19 |
6,137 | 3.2610 | GBP | XLON | 16/05/2025 | 13:24:08 |
6,173 | 3.2620 | GBP | XLON | 16/05/2025 | 13:24:08 |
266 | 3.2580 | GBP | XLON | 16/05/2025 | 13:28:32 |
5,681 | 3.2590 | GBP | XLON | 16/05/2025 | 13:30:05 |
5,204 | 3.2580 | GBP | XLON | 16/05/2025 | 13:32:48 |
6,044 | 3.2580 | GBP | XLON | 16/05/2025 | 13:35:40 |
6,004 | 3.2560 | GBP | XLON | 16/05/2025 | 13:37:10 |
11,716 | 3.2540 | GBP | XLON | 16/05/2025 | 13:42:04 |
11,785 | 3.2520 | GBP | XLON | 16/05/2025 | 13:43:55 |
5,220 | 3.2530 | GBP | XLON | 16/05/2025 | 13:43:55 |
2,589 | 3.2530 | GBP | XLON | 16/05/2025 | 13:50:29 |
4,359 | 3.2520 | GBP | XLON | 16/05/2025 | 13:50:45 |
12,464 | 3.2520 | GBP | XLON | 16/05/2025 | 13:50:54 |
6,432 | 3.2600 | GBP | XLON | 16/05/2025 | 13:56:12 |
6,743 | 3.2610 | GBP | XLON | 16/05/2025 | 13:56:12 |
6,498 | 3.2590 | GBP | XLON | 16/05/2025 | 13:56:13 |
13,592 | 3.2560 | GBP | XLON | 16/05/2025 | 14:02:28 |
6,659 | 3.2550 | GBP | XLON | 16/05/2025 | 14:07:11 |
7,073 | 3.2540 | GBP | XLON | 16/05/2025 | 14:07:38 |
9,385 | 3.2530 | GBP | XLON | 16/05/2025 | 14:12:14 |
12,177 | 3.2530 | GBP | XLON | 16/05/2025 | 14:14:19 |
9,459 | 3.2540 | GBP | XLON | 16/05/2025 | 14:14:19 |
2,624 | 3.2610 | GBP | XLON | 16/05/2025 | 14:20:49 |
10,197 | 3.2610 | GBP | XLON | 16/05/2025 | 14:22:55 |
1,699 | 3.2610 | GBP | XLON | 16/05/2025 | 14:24:18 |
2,357 | 3.2610 | GBP | XLON | 16/05/2025 | 14:24:44 |
2,524 | 3.2610 | GBP | XLON | 16/05/2025 | 14:25:25 |
15,646 | 3.2590 | GBP | XLON | 16/05/2025 | 14:26:00 |
12,206 | 3.2580 | GBP | XLON | 16/05/2025 | 14:29:29 |
13,068 | 3.2550 | GBP | XLON | 16/05/2025 | 14:30:07 |
13,956 | 3.2540 | GBP | XLON | 16/05/2025 | 14:30:08 |
15,129 | 3.2480 | GBP | XLON | 16/05/2025 | 14:33:04 |
13,497 | 3.2570 | GBP | XLON | 16/05/2025 | 14:38:24 |
13,812 | 3.2570 | GBP | XLON | 16/05/2025 | 14:40:54 |
12,306 | 3.2550 | GBP | XLON | 16/05/2025 | 14:42:11 |
6,229 | 3.2570 | GBP | XLON | 16/05/2025 | 14:43:53 |
3,661 | 3.2570 | GBP | XLON | 16/05/2025 | 14:43:54 |
2,715 | 3.2600 | GBP | XLON | 16/05/2025 | 14:46:31 |
9,825 | 3.2600 | GBP | XLON | 16/05/2025 | 14:46:40 |
3,500 | 3.2610 | GBP | XLON | 16/05/2025 | 14:47:21 |
2,555 | 3.2630 | GBP | XLON | 16/05/2025 | 14:49:00 |
2,483 | 3.2630 | GBP | XLON | 16/05/2025 | 14:49:39 |
8,308 | 3.2630 | GBP | XLON | 16/05/2025 | 14:49:54 |
440 | 3.2630 | GBP | XLON | 16/05/2025 | 14:49:58 |
12,715 | 3.2640 | GBP | XLON | 16/05/2025 | 14:50:57 |
39,658 | 3.2640 | GBP | XLON | 16/05/2025 | 14:53:42 |
5,368 | 3.2650 | GBP | XLON | 16/05/2025 | 14:53:42 |
10,993 | 3.2630 | GBP | XLON | 16/05/2025 | 15:00:00 |
11,148 | 3.2640 | GBP | XLON | 16/05/2025 | 15:00:00 |
11,252 | 3.2650 | GBP | XLON | 16/05/2025 | 15:00:00 |
4,080 | 3.2630 | GBP | XLON | 16/05/2025 | 15:04:04 |
17,228 | 3.2660 | GBP | XLON | 16/05/2025 | 15:05:44 |
11,429 | 3.2610 | GBP | XLON | 16/05/2025 | 15:08:31 |
4,525 | 3.2630 | GBP | XLON | 16/05/2025 | 15:10:22 |
20,371 | 3.2610 | GBP | XLON | 16/05/2025 | 15:12:02 |
1,869 | 3.2640 | GBP | XLON | 16/05/2025 | 15:16:09 |
2,770 | 3.2640 | GBP | XLON | 16/05/2025 | 15:16:13 |
2,682 | 3.2640 | GBP | XLON | 16/05/2025 | 15:16:43 |
2,677 | 3.2640 | GBP | XLON | 16/05/2025 | 15:17:13 |
18,116 | 3.2640 | GBP | XLON | 16/05/2025 | 15:17:28 |
19,497 | 3.2630 | GBP | XLON | 16/05/2025 | 15:19:38 |
10,864 | 3.2620 | GBP | XLON | 16/05/2025 | 15:20:45 |
3,687 | 3.2630 | GBP | XLON | 16/05/2025 | 15:23:03 |
5,364 | 3.2580 | GBP | XLON | 16/05/2025 | 15:25:38 |
4,704 | 3.2580 | GBP | XLON | 16/05/2025 | 15:25:39 |
8,272 | 3.2580 | GBP | XLON | 16/05/2025 | 15:27:33 |
5,872 | 3.2580 | GBP | XLON | 16/05/2025 | 15:28:46 |
16,781 | 3.2570 | GBP | XLON | 16/05/2025 | 15:29:14 |
7,697 | 3.2540 | GBP | XLON | 16/05/2025 | 15:34:09 |
4,619 | 3.2540 | GBP | XLON | 16/05/2025 | 15:35:02 |
5,445 | 3.2540 | GBP | XLON | 16/05/2025 | 15:35:10 |
17,698 | 3.2530 | GBP | XLON | 16/05/2025 | 15:37:54 |
15,310 | 3.2500 | GBP | XLON | 16/05/2025 | 15:39:10 |
6,585 | 3.2510 | GBP | XLON | 16/05/2025 | 15:39:10 |
4,929 | 3.2440 | GBP | XLON | 16/05/2025 | 15:44:20 |
11,946 | 3.2420 | GBP | XLON | 16/05/2025 | 15:44:50 |
7,527 | 3.2430 | GBP | XLON | 16/05/2025 | 15:44:50 |
10,803 | 3.2390 | GBP | XLON | 16/05/2025 | 15:45:21 |
11,705 | 3.2380 | GBP | XLON | 16/05/2025 | 15:45:22 |
2,893 | 3.2450 | GBP | XLON | 16/05/2025 | 15:52:03 |
8,287 | 3.2440 | GBP | XLON | 16/05/2025 | 15:53:04 |
10,161 | 3.2430 | GBP | XLON | 16/05/2025 | 15:53:05 |
16,604 | 3.2420 | GBP | XLON | 16/05/2025 | 15:56:01 |
24,200 | 3.2420 | GBP | XLON | 16/05/2025 | 15:59:31 |
5,740 | 3.2410 | GBP | XLON | 16/05/2025 | 16:04:25 |
2,594 | 3.2410 | GBP | XLON | 16/05/2025 | 16:04:29 |
2,737 | 3.2410 | GBP | XLON | 16/05/2025 | 16:04:54 |
2,449 | 3.2410 | GBP | XLON | 16/05/2025 | 16:05:21 |
2,711 | 3.2420 | GBP | XLON | 16/05/2025 | 16:05:56 |
2,693 | 3.2420 | GBP | XLON | 16/05/2025 | 16:06:08 |
23,089 | 3.2410 | GBP | XLON | 16/05/2025 | 16:06:09 |
29,691 | 3.2430 | GBP | XLON | 16/05/2025 | 16:08:18 |
1,971 | 3.2460 | GBP | XLON | 16/05/2025 | 16:11:17 |
13,888 | 3.2460 | GBP | XLON | 16/05/2025 | 16:11:26 |
15,568 | 3.2470 | GBP | XLON | 16/05/2025 | 16:13:31 |
3,114 | 3.2460 | GBP | XLON | 16/05/2025 | 16:13:32 |
8,825 | 3.2460 | GBP | XLON | 16/05/2025 | 16:15:01 |
18,040 | 3.2460 | GBP | XLON | 16/05/2025 | 16:15:35 |
8,974 | 3.2440 | GBP | XLON | 16/05/2025 | 16:17:03 |
17,046 | 3.2450 | GBP | XLON | 16/05/2025 | 16:18:32 |
626,176 | 3.2551 | GBP | OTC | 16/05/2025 | 16:23:48 |
6,538 | 3.8190 | EUR | XMAD | 16/05/2025 | 08:00:04 |
13,519 | 3.8200 | EUR | XMAD | 16/05/2025 | 08:01:08 |
4,599 | 3.8120 | EUR | XMAD | 16/05/2025 | 08:01:11 |
3,359 | 3.8260 | EUR | XMAD | 16/05/2025 | 08:03:19 |
5,052 | 3.8290 | EUR | XMAD | 16/05/2025 | 08:07:01 |
10,271 | 3.8260 | EUR | XMAD | 16/05/2025 | 08:07:28 |
5,332 | 3.8270 | EUR | XMAD | 16/05/2025 | 08:07:28 |
4,020 | 3.8300 | EUR | XMAD | 16/05/2025 | 08:09:33 |
14,157 | 3.8300 | EUR | XMAD | 16/05/2025 | 08:13:07 |
3,517 | 3.8320 | EUR | XMAD | 16/05/2025 | 08:14:34 |
13,000 | 3.8290 | EUR | XMAD | 16/05/2025 | 08:17:00 |
7,436 | 3.8230 | EUR | XMAD | 16/05/2025 | 08:19:55 |
3,743 | 3.8220 | EUR | XMAD | 16/05/2025 | 08:22:06 |
4,196 | 3.8260 | EUR | XMAD | 16/05/2025 | 08:28:29 |
4,086 | 3.8250 | EUR | XMAD | 16/05/2025 | 08:28:30 |
12,643 | 3.8230 | EUR | XMAD | 16/05/2025 | 08:29:22 |
5,051 | 3.8140 | EUR | XMAD | 16/05/2025 | 08:31:35 |
10,532 | 3.8430 | EUR | XMAD | 16/05/2025 | 08:38:27 |
5,280 | 3.8450 | EUR | XMAD | 16/05/2025 | 08:38:27 |
5,444 | 3.8430 | EUR | XMAD | 16/05/2025 | 08:40:28 |
5,786 | 3.8320 | EUR | XMAD | 16/05/2025 | 08:42:43 |
4,961 | 3.8310 | EUR | XMAD | 16/05/2025 | 08:45:10 |
5,043 | 3.8350 | EUR | XMAD | 16/05/2025 | 08:47:44 |
4,184 | 3.8300 | EUR | XMAD | 16/05/2025 | 08:49:40 |
3,901 | 3.8310 | EUR | XMAD | 16/05/2025 | 08:52:48 |
3,856 | 3.8440 | EUR | XMAD | 16/05/2025 | 09:00:46 |
3,943 | 3.8450 | EUR | XMAD | 16/05/2025 | 09:01:05 |
12,197 | 3.8440 | EUR | XMAD | 16/05/2025 | 09:01:55 |
3,965 | 3.8400 | EUR | XMAD | 16/05/2025 | 09:04:40 |
3,581 | 3.8520 | EUR | XMAD | 16/05/2025 | 09:13:47 |
7,613 | 3.8500 | EUR | XMAD | 16/05/2025 | 09:15:11 |
3,998 | 3.8510 | EUR | XMAD | 16/05/2025 | 09:15:11 |
4,037 | 3.8520 | EUR | XMAD | 16/05/2025 | 09:15:11 |
4,340 | 3.8600 | EUR | XMAD | 16/05/2025 | 09:23:05 |
4,111 | 3.8650 | EUR | XMAD | 16/05/2025 | 09:25:57 |
3,071 | 3.8620 | EUR | XMAD | 16/05/2025 | 09:28:16 |
4,471 | 3.8630 | EUR | XMAD | 16/05/2025 | 09:28:16 |
3,853 | 3.8610 | EUR | XMAD | 16/05/2025 | 09:30:28 |
4,303 | 3.8620 | EUR | XMAD | 16/05/2025 | 09:30:28 |
7,743 | 3.8630 | EUR | XMAD | 16/05/2025 | 09:33:15 |
4,130 | 3.8720 | EUR | XMAD | 16/05/2025 | 09:42:35 |
8,857 | 3.8730 | EUR | XMAD | 16/05/2025 | 09:43:55 |
4,262 | 3.8740 | EUR | XMAD | 16/05/2025 | 09:43:55 |
3,964 | 3.8730 | EUR | XMAD | 16/05/2025 | 09:51:35 |
3,457 | 3.8760 | EUR | XMAD | 16/05/2025 | 09:56:01 |
744 | 3.8720 | EUR | XMAD | 16/05/2025 | 09:56:35 |
7,285 | 3.8730 | EUR | XMAD | 16/05/2025 | 09:56:35 |
3,452 | 3.8750 | EUR | XMAD | 16/05/2025 | 09:56:35 |
7,525 | 3.8720 | EUR | XMAD | 16/05/2025 | 10:01:20 |
3,658 | 3.8790 | EUR | XMAD | 16/05/2025 | 10:09:17 |
4,291 | 3.8800 | EUR | XMAD | 16/05/2025 | 10:09:50 |
4,038 | 3.8810 | EUR | XMAD | 16/05/2025 | 10:13:07 |
314 | 3.8810 | EUR | XMAD | 16/05/2025 | 10:14:31 |
4,137 | 3.8830 | EUR | XMAD | 16/05/2025 | 10:15:01 |
10,881 | 3.8780 | EUR | XMAD | 16/05/2025 | 10:18:31 |
3,542 | 3.8790 | EUR | XMAD | 16/05/2025 | 10:18:31 |
7,015 | 3.8780 | EUR | XMAD | 16/05/2025 | 10:23:13 |
3,852 | 3.8780 | EUR | XMAD | 16/05/2025 | 10:30:36 |
4,053 | 3.8800 | EUR | XMAD | 16/05/2025 | 10:33:26 |
173 | 3.8830 | EUR | XMAD | 16/05/2025 | 10:36:58 |
7,082 | 3.8830 | EUR | XMAD | 16/05/2025 | 10:37:22 |
3,452 | 3.8820 | EUR | XMAD | 16/05/2025 | 10:37:25 |
2,993 | 3.8840 | EUR | XMAD | 16/05/2025 | 10:42:41 |
3,740 | 3.8830 | EUR | XMAD | 16/05/2025 | 10:42:55 |
630 | 3.8840 | EUR | XMAD | 16/05/2025 | 10:42:55 |
8,677 | 3.8830 | EUR | XMAD | 16/05/2025 | 10:45:54 |
5,081 | 3.8840 | EUR | XMAD | 16/05/2025 | 10:45:54 |
8,659 | 3.8820 | EUR | XMAD | 16/05/2025 | 10:47:01 |
17,241 | 3.8850 | EUR | XMAD | 16/05/2025 | 10:55:45 |
37,658 | 3.8840 | EUR | XMAD | 16/05/2025 | 10:56:00 |
5,375 | 3.8810 | EUR | XMAD | 16/05/2025 | 11:05:00 |
2,748 | 3.8820 | EUR | XMAD | 16/05/2025 | 11:07:13 |
7,627 | 3.8790 | EUR | XMAD | 16/05/2025 | 11:08:13 |
3,604 | 3.8800 | EUR | XMAD | 16/05/2025 | 11:08:13 |
8,067 | 3.8760 | EUR | XMAD | 16/05/2025 | 11:12:37 |
3,422 | 3.8810 | EUR | XMAD | 16/05/2025 | 11:20:30 |
4,899 | 3.8800 | EUR | XMAD | 16/05/2025 | 11:22:36 |
3,872 | 3.8810 | EUR | XMAD | 16/05/2025 | 11:22:36 |
2,608 | 3.8840 | EUR | XMAD | 16/05/2025 | 11:27:37 |
4,603 | 3.8840 | EUR | XMAD | 16/05/2025 | 11:27:38 |
3,455 | 3.8830 | EUR | XMAD | 16/05/2025 | 11:30:19 |
3,351 | 3.8790 | EUR | XMAD | 16/05/2025 | 11:32:53 |
1,704 | 3.8830 | EUR | XMAD | 16/05/2025 | 11:40:31 |
3,386 | 3.8860 | EUR | XMAD | 16/05/2025 | 11:43:30 |
4,069 | 3.8840 | EUR | XMAD | 16/05/2025 | 11:44:55 |
3,927 | 3.8890 | EUR | XMAD | 16/05/2025 | 11:48:40 |
3,767 | 3.8930 | EUR | XMAD | 16/05/2025 | 11:52:16 |
4,238 | 3.8900 | EUR | XMAD | 16/05/2025 | 11:52:26 |
4,135 | 3.8950 | EUR | XMAD | 16/05/2025 | 11:57:01 |
3,666 | 3.8940 | EUR | XMAD | 16/05/2025 | 11:59:13 |
3,906 | 3.8950 | EUR | XMAD | 16/05/2025 | 12:03:43 |
3,652 | 3.8920 | EUR | XMAD | 16/05/2025 | 12:06:32 |
3,835 | 3.8930 | EUR | XMAD | 16/05/2025 | 12:06:32 |
3,743 | 3.8940 | EUR | XMAD | 16/05/2025 | 12:06:32 |
3,401 | 3.8900 | EUR | XMAD | 16/05/2025 | 12:14:27 |
300 | 3.8900 | EUR | XMAD | 16/05/2025 | 12:18:19 |
4,003 | 3.8900 | EUR | XMAD | 16/05/2025 | 12:18:20 |
6,993 | 3.8860 | EUR | XMAD | 16/05/2025 | 12:19:13 |
3,811 | 3.8870 | EUR | XMAD | 16/05/2025 | 12:19:13 |
3,964 | 3.8870 | EUR | XMAD | 16/05/2025 | 12:29:12 |
3,531 | 3.8850 | EUR | XMAD | 16/05/2025 | 12:30:33 |
3,549 | 3.8790 | EUR | XMAD | 16/05/2025 | 12:31:32 |
7,536 | 3.8800 | EUR | XMAD | 16/05/2025 | 12:31:32 |
3,487 | 3.8840 | EUR | XMAD | 16/05/2025 | 12:43:29 |
3,616 | 3.8850 | EUR | XMAD | 16/05/2025 | 12:46:15 |
3,365 | 3.8870 | EUR | XMAD | 16/05/2025 | 12:50:27 |
1,750 | 3.8860 | EUR | XMAD | 16/05/2025 | 12:50:34 |
3,893 | 3.8860 | EUR | XMAD | 16/05/2025 | 12:53:34 |
5,193 | 3.8830 | EUR | XMAD | 16/05/2025 | 12:55:13 |
3,591 | 3.8840 | EUR | XMAD | 16/05/2025 | 12:55:13 |
6,950 | 3.8790 | EUR | XMAD | 16/05/2025 | 13:00:48 |
3,894 | 3.8770 | EUR | XMAD | 16/05/2025 | 13:04:00 |
1,495 | 3.8710 | EUR | XMAD | 16/05/2025 | 13:07:08 |
3,845 | 3.8750 | EUR | XMAD | 16/05/2025 | 13:08:40 |
3,786 | 3.8760 | EUR | XMAD | 16/05/2025 | 13:14:23 |
4,320 | 3.8770 | EUR | XMAD | 16/05/2025 | 13:14:23 |
3,553 | 3.8750 | EUR | XMAD | 16/05/2025 | 13:20:19 |
4,012 | 3.8760 | EUR | XMAD | 16/05/2025 | 13:20:19 |
3,497 | 3.8680 | EUR | XMAD | 16/05/2025 | 13:24:08 |
3,627 | 3.8640 | EUR | XMAD | 16/05/2025 | 13:31:05 |
7,005 | 3.8640 | EUR | XMAD | 16/05/2025 | 13:34:03 |
7,651 | 3.8630 | EUR | XMAD | 16/05/2025 | 13:37:10 |
4,155 | 3.8580 | EUR | XMAD | 16/05/2025 | 13:43:55 |
3,892 | 3.8570 | EUR | XMAD | 16/05/2025 | 13:48:57 |
4,043 | 3.8580 | EUR | XMAD | 16/05/2025 | 13:48:57 |
5,175 | 3.8630 | EUR | XMAD | 16/05/2025 | 13:53:18 |
4,675 | 3.8640 | EUR | XMAD | 16/05/2025 | 13:53:18 |
3,499 | 3.8640 | EUR | XMAD | 16/05/2025 | 13:56:13 |
3,789 | 3.8650 | EUR | XMAD | 16/05/2025 | 13:56:13 |
7,233 | 3.8630 | EUR | XMAD | 16/05/2025 | 14:02:28 |
3,523 | 3.8550 | EUR | XMAD | 16/05/2025 | 14:03:06 |
3,421 | 3.8580 | EUR | XMAD | 16/05/2025 | 14:05:35 |
3,581 | 3.8600 | EUR | XMAD | 16/05/2025 | 14:07:38 |
7,032 | 3.8600 | EUR | XMAD | 16/05/2025 | 14:14:19 |
4,151 | 3.8700 | EUR | XMAD | 16/05/2025 | 14:23:53 |
4,240 | 3.8700 | EUR | XMAD | 16/05/2025 | 14:25:58 |
12,480 | 3.8690 | EUR | XMAD | 16/05/2025 | 14:26:00 |
4,831 | 3.8680 | EUR | XMAD | 16/05/2025 | 14:29:29 |
4,672 | 3.8630 | EUR | XMAD | 16/05/2025 | 14:30:09 |
4,707 | 3.8580 | EUR | XMAD | 16/05/2025 | 14:33:04 |
4,990 | 3.8670 | EUR | XMAD | 16/05/2025 | 14:36:40 |
5,497 | 3.8670 | EUR | XMAD | 16/05/2025 | 14:38:24 |
5,169 | 3.8680 | EUR | XMAD | 16/05/2025 | 14:38:24 |
11,101 | 3.8670 | EUR | XMAD | 16/05/2025 | 14:43:53 |
511 | 3.8720 | EUR | XMAD | 16/05/2025 | 14:51:01 |
11,658 | 3.8740 | EUR | XMAD | 16/05/2025 | 14:53:42 |
5,518 | 3.8750 | EUR | XMAD | 16/05/2025 | 14:53:42 |
4,243 | 3.8730 | EUR | XMAD | 16/05/2025 | 14:55:51 |
5,176 | 3.8740 | EUR | XMAD | 16/05/2025 | 15:00:00 |
10,023 | 3.8750 | EUR | XMAD | 16/05/2025 | 15:00:00 |
13,215 | 3.8760 | EUR | XMAD | 16/05/2025 | 15:05:52 |
19,515 | 3.8750 | EUR | XMAD | 16/05/2025 | 15:10:22 |
2,280 | 3.8750 | EUR | XMAD | 16/05/2025 | 15:17:28 |
10,354 | 3.8760 | EUR | XMAD | 16/05/2025 | 15:19:02 |
11,650 | 3.8750 | EUR | XMAD | 16/05/2025 | 15:19:39 |
16,979 | 3.8740 | EUR | XMAD | 16/05/2025 | 15:19:46 |
8,574 | 3.8740 | EUR | XMAD | 16/05/2025 | 15:23:05 |
9,252 | 3.8690 | EUR | XMAD | 16/05/2025 | 15:25:46 |
2,291 | 3.8710 | EUR | XMAD | 16/05/2025 | 15:26:45 |
4,848 | 3.8720 | EUR | XMAD | 16/05/2025 | 15:27:13 |
4,691 | 3.8710 | EUR | XMAD | 16/05/2025 | 15:28:02 |
13,604 | 3.8700 | EUR | XMAD | 16/05/2025 | 15:28:11 |
3,488 | 3.8670 | EUR | XMAD | 16/05/2025 | 15:30:08 |
15,214 | 3.8650 | EUR | XMAD | 16/05/2025 | 15:30:19 |
12,112 | 3.8640 | EUR | XMAD | 16/05/2025 | 15:32:21 |
8,610 | 3.8650 | EUR | XMAD | 16/05/2025 | 15:34:36 |
11,304 | 3.8640 | EUR | XMAD | 16/05/2025 | 15:35:31 |
4,638 | 3.8650 | EUR | XMAD | 16/05/2025 | 15:38:00 |
6,876 | 3.8660 | EUR | XMAD | 16/05/2025 | 15:38:09 |
24,358 | 3.8620 | EUR | XMAD | 16/05/2025 | 15:39:10 |
15,112 | 3.8630 | EUR | XMAD | 16/05/2025 | 15:39:10 |
8,400 | 3.8590 | EUR | XMAD | 16/05/2025 | 15:40:11 |
22,481 | 3.8490 | EUR | XMAD | 16/05/2025 | 15:45:20 |
6,344 | 3.8550 | EUR | XMAD | 16/05/2025 | 15:52:45 |
6,326 | 3.8540 | EUR | XMAD | 16/05/2025 | 15:56:01 |
15,637 | 3.8530 | EUR | XMAD | 16/05/2025 | 15:56:04 |
4,383 | 3.8520 | EUR | XMAD | 16/05/2025 | 16:00:30 |
1,851 | 3.8520 | EUR | XMAD | 16/05/2025 | 16:07:18 |
6,795 | 3.8560 | EUR | XMAD | 16/05/2025 | 16:08:18 |
13,733 | 3.8550 | EUR | XMAD | 16/05/2025 | 16:08:22 |
1,800 | 3.8600 | EUR | XMAD | 16/05/2025 | 16:14:55 |
1,800 | 3.8600 | EUR | XMAD | 16/05/2025 | 16:15:06 |
4,463 | 3.8590 | EUR | XMAD | 16/05/2025 | 16:15:07 |
4,276 | 3.8600 | EUR | XMAD | 16/05/2025 | 16:15:35 |
2,945 | 3.8590 | EUR | XMAD | 16/05/2025 | 16:16:17 |
1,800 | 3.8580 | EUR | XMAD | 16/05/2025 | 16:17:03 |
3,608 | 3.8570 | EUR | XMAD | 16/05/2025 | 16:17:12 |
1,931 | 3.8570 | EUR | XMAD | 16/05/2025 | 16:18:43 |
375,984 | 3.8644 | EUR | OTC | 16/05/2025 | 16:24:04 |
Venue |
| Volume-weighted average price | Aggregate volume |
LON |
| £3.2551 | 2,490,419 |
MAD |
| €3.8644 | 1,495,359 |
Related Shares:
International Airlines