29th Jun 2026 07:00
RS Group plc
29 June 2026
Transaction in Own Shares
RS Group plc (the "Company") announces that in the week 22 June 2026 to 26 June 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 |
22/06/2026 | 59,629 | 620.5000 | 616.0000 | 618.5102 | LSE |
23/06/2026 | 59,485 | 613.5000 | 597.5000 | 603.1329 | LSE |
24/06/2026 | 102,887 | 607.5000 | 600.5000 | 605.1370 | LSE |
25/06/2026 | 103,306 | 610.0000 | 603.5000 | 607.1966 | LSE |
26/06/2026 | 103,294 | 612.5000 | 595.5000 | 599.9141 | LSE |
Since the commencement of this Programme, the Company has purchased 1,702,082 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 472,347,386 Ordinary Shares in issue, with no shares held in treasury.
Therefore, the total number of voting rights in the Company is 472,347,386.
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 |
22/06/2026 | 1086 | 618.0 | 08:01:51 | LSE | 606217309659840272 |
22/06/2026 | 931 | 618.0 | 08:13:36 | LSE | 592143528622780726 |
22/06/2026 | 424 | 618.0 | 08:13:42 | LSE | 592143528622782301 |
22/06/2026 | 405 | 618.0 | 08:24:09 | LSE | 606217309660262705 |
22/06/2026 | 1499 | 620.0 | 08:33:26 | LSE | 592143528623096937 |
22/06/2026 | 169 | 620.0 | 08:33:26 | LSE | 592143528623096940 |
22/06/2026 | 153 | 620.0 | 08:40:04 | LSE | 592143528623196293 |
22/06/2026 | 294 | 620.0 | 08:40:04 | LSE | 592143528623196291 |
22/06/2026 | 496 | 619.0 | 08:45:12 | LSE | 606217309660563213 |
22/06/2026 | 357 | 618.0 | 08:53:28 | LSE | 606217309660668030 |
22/06/2026 | 446 | 618.0 | 08:53:28 | LSE | 592143528623377036 |
22/06/2026 | 867 | 618.5 | 09:02:32 | LSE | 606217309660801648 |
22/06/2026 | 447 | 618.0 | 09:07:21 | LSE | 592143528623584549 |
22/06/2026 | 445 | 617.5 | 09:11:16 | LSE | 606217309660916799 |
22/06/2026 | 87 | 617.5 | 09:32:10 | LSE | 606217309661189319 |
22/06/2026 | 321 | 617.5 | 09:32:10 | LSE | 606217309661189320 |
22/06/2026 | 408 | 617.5 | 09:32:10 | LSE | 606217309661189318 |
22/06/2026 | 446 | 617.5 | 09:32:10 | LSE | 592143528623918903 |
22/06/2026 | 92 | 616.5 | 09:32:56 | LSE | 606217309661201098 |
22/06/2026 | 316 | 616.5 | 09:32:56 | LSE | 606217309661201099 |
22/06/2026 | 376 | 616.5 | 09:44:48 | LSE | 606217309661363029 |
22/06/2026 | 447 | 616.5 | 09:44:48 | LSE | 592143528624099223 |
22/06/2026 | 78 | 616.5 | 09:58:00 | LSE | 606217309661545618 |
22/06/2026 | 369 | 616.5 | 09:58:00 | LSE | 606217309661545619 |
22/06/2026 | 397 | 616.5 | 09:58:00 | LSE | 592143528624288889 |
22/06/2026 | 397 | 616.5 | 09:58:00 | LSE | 606217309661545620 |
22/06/2026 | 420 | 616.0 | 10:11:02 | LSE | 606217309661745064 |
22/06/2026 | 594 | 616.0 | 10:11:02 | LSE | 606217309661745063 |
22/06/2026 | 359 | 616.0 | 10:23:18 | LSE | 606217309661920183 |
22/06/2026 | 360 | 616.0 | 10:23:18 | LSE | 592143528624680183 |
22/06/2026 | 446 | 616.0 | 10:23:18 | LSE | 606217309661920184 |
22/06/2026 | 53 | 616.5 | 10:40:00 | LSE | 606217309662190835 |
22/06/2026 | 375 | 616.5 | 10:40:00 | LSE | 606217309662190834 |
22/06/2026 | 825 | 616.5 | 10:40:00 | LSE | 606217309662190836 |
22/06/2026 | 88 | 616.5 | 10:48:02 | LSE | 606217309662311966 |
22/06/2026 | 359 | 616.5 | 10:48:02 | LSE | 606217309662311965 |
22/06/2026 | 385 | 616.0 | 11:06:11 | LSE | 592143528625391258 |
22/06/2026 | 1061 | 617.0 | 11:21:35 | LSE | 606217309662823015 |
22/06/2026 | 1285 | 617.0 | 11:21:35 | LSE | 606217309662823014 |
22/06/2026 | 447 | 617.0 | 11:32:05 | LSE | 592143528625795027 |
22/06/2026 | 446 | 616.5 | 11:34:46 | LSE | 592143528625839472 |
22/06/2026 | 383 | 617.0 | 11:54:20 | LSE | 592143528626187654 |
22/06/2026 | 465 | 617.0 | 11:54:20 | LSE | 592143528626187655 |
22/06/2026 | 202 | 617.0 | 11:54:20 | LSE | 592143528626187657 |
22/06/2026 | 262 | 617.0 | 11:54:20 | LSE | 592143528626187658 |
22/06/2026 | 1051 | 620.5 | 12:07:34 | LSE | 606217309663703624 |
22/06/2026 | 447 | 618.5 | 12:15:10 | LSE | 592143528626708580 |
22/06/2026 | 88 | 618.5 | 12:22:59 | LSE | 606217309663986158 |
22/06/2026 | 360 | 618.5 | 12:22:59 | LSE | 606217309663986159 |
22/06/2026 | 386 | 618.5 | 12:22:59 | LSE | 592143528626833981 |
22/06/2026 | 2 | 618.5 | 12:50:09 | LSE | 606217309664384753 |
22/06/2026 | 423 | 618.5 | 12:50:19 | LSE | 606217309664387461 |
22/06/2026 | 7 | 618.0 | 12:52:17 | LSE | 606217309664415023 |
22/06/2026 | 1521 | 618.0 | 12:52:17 | LSE | 606217309664415024 |
22/06/2026 | 447 | 617.5 | 12:58:31 | LSE | 592143528627393867 |
22/06/2026 | 364 | 617.0 | 13:07:25 | LSE | 592143528627554393 |
22/06/2026 | 447 | 617.0 | 13:07:25 | LSE | 606217309664656886 |
22/06/2026 | 91 | 618.5 | 13:27:40 | LSE | 606217309664988998 |
22/06/2026 | 1288 | 618.5 | 13:27:40 | LSE | 606217309664988999 |
22/06/2026 | 481 | 619.0 | 13:40:01 | LSE | 592143528628147738 |
22/06/2026 | 124 | 619.0 | 13:40:01 | LSE | 592143528628147741 |
22/06/2026 | 966 | 619.0 | 13:40:26 | LSE | 592143528628156766 |
22/06/2026 | 1 | 619.0 | 13:45:08 | LSE | 592143528628256902 |
22/06/2026 | 175 | 619.0 | 13:45:39 | LSE | 592143528628267282 |
22/06/2026 | 270 | 619.0 | 13:45:39 | LSE | 592143528628267283 |
22/06/2026 | 383 | 618.5 | 13:59:31 | LSE | 592143528628533187 |
22/06/2026 | 383 | 618.5 | 13:59:31 | LSE | 606217309665577529 |
22/06/2026 | 383 | 618.5 | 13:59:31 | LSE | 606217309665577530 |
22/06/2026 | 446 | 618.5 | 13:59:31 | LSE | 592143528628533186 |
22/06/2026 | 448 | 620.0 | 14:05:29 | LSE | 606217309665718269 |
22/06/2026 | 446 | 619.0 | 14:09:54 | LSE | 606217309665804621 |
22/06/2026 | 448 | 619.0 | 14:16:45 | LSE | 606217309665936650 |
22/06/2026 | 447 | 618.5 | 14:19:37 | LSE | 606217309665991442 |
22/06/2026 | 75 | 618.0 | 14:25:00 | LSE | 606217309666083454 |
22/06/2026 | 369 | 618.0 | 14:28:03 | LSE | 606217309666143733 |
22/06/2026 | 629 | 618.0 | 14:28:03 | LSE | 592143528629132085 |
22/06/2026 | 164 | 618.0 | 14:30:16 | LSE | 592143528629194664 |
22/06/2026 | 587 | 618.5 | 14:33:34 | LSE | 592143528629310927 |
22/06/2026 | 359 | 618.5 | 14:40:36 | LSE | 592143528629531383 |
22/06/2026 | 359 | 618.5 | 14:40:36 | LSE | 592143528629531385 |
22/06/2026 | 360 | 618.5 | 14:40:36 | LSE | 592143528629531384 |
22/06/2026 | 440 | 618.5 | 14:40:36 | LSE | 592143528629531382 |
22/06/2026 | 482 | 620.0 | 14:49:27 | LSE | 592143528629809060 |
22/06/2026 | 1122 | 620.0 | 14:49:27 | LSE | 592143528629809061 |
22/06/2026 | 366 | 618.5 | 14:54:23 | LSE | 606217309666921597 |
22/06/2026 | 452 | 618.5 | 14:54:23 | LSE | 606217309666921596 |
22/06/2026 | 448 | 618.5 | 14:56:53 | LSE | 606217309667000031 |
22/06/2026 | 182 | 618.5 | 14:58:22 | LSE | 592143528630085417 |
22/06/2026 | 267 | 618.5 | 14:58:22 | LSE | 592143528630085416 |
22/06/2026 | 92 | 618.5 | 15:02:06 | LSE | 606217309667316729 |
22/06/2026 | 428 | 618.5 | 15:02:06 | LSE | 606217309667316730 |
22/06/2026 | 1317 | 620.0 | 15:10:57 | LSE | 606217309667601369 |
22/06/2026 | 448 | 619.5 | 15:11:42 | LSE | 606217309667625152 |
22/06/2026 | 408 | 619.0 | 15:17:19 | LSE | 592143528630842083 |
22/06/2026 | 448 | 619.0 | 15:17:19 | LSE | 592143528630842084 |
22/06/2026 | 410 | 618.5 | 15:20:30 | LSE | 606217309667893739 |
22/06/2026 | 443 | 618.5 | 15:20:30 | LSE | 592143528630939418 |
22/06/2026 | 404 | 619.5 | 15:29:10 | LSE | 592143528631187355 |
22/06/2026 | 404 | 619.0 | 15:30:06 | LSE | 592143528631216968 |
22/06/2026 | 404 | 619.0 | 15:30:06 | LSE | 592143528631216969 |
22/06/2026 | 450 | 619.0 | 15:30:06 | LSE | 606217309668161953 |
22/06/2026 | 193 | 618.5 | 15:32:55 | LSE | 606217309668245544 |
22/06/2026 | 256 | 618.5 | 15:32:55 | LSE | 606217309668245545 |
22/06/2026 | 374 | 619.0 | 15:41:41 | LSE | 592143528631558970 |
22/06/2026 | 404 | 619.0 | 15:42:32 | LSE | 606217309668514084 |
22/06/2026 | 446 | 618.5 | 15:44:03 | LSE | 606217309668554004 |
22/06/2026 | 139 | 618.5 | 15:44:03 | LSE | 592143528631624236 |
22/06/2026 | 235 | 618.5 | 15:44:03 | LSE | 592143528631624241 |
22/06/2026 | 374 | 618.5 | 15:44:03 | LSE | 606217309668554005 |
22/06/2026 | 377 | 618.5 | 15:44:03 | LSE | 606217309668554006 |
22/06/2026 | 399 | 619.0 | 15:51:53 | LSE | 606217309668774775 |
22/06/2026 | 378 | 619.5 | 15:53:00 | LSE | 592143528631885506 |
22/06/2026 | 385 | 619.5 | 15:54:47 | LSE | 606217309668866192 |
22/06/2026 | 419 | 619.5 | 15:56:26 | LSE | 606217309668914631 |
22/06/2026 | 385 | 619.5 | 15:57:52 | LSE | 592143528632042502 |
22/06/2026 | 360 | 619.5 | 15:59:16 | LSE | 606217309669001943 |
22/06/2026 | 160 | 620.0 | 16:00:57 | LSE | 592143528632150547 |
22/06/2026 | 228 | 620.0 | 16:00:57 | LSE | 592143528632150546 |
22/06/2026 | 370 | 620.0 | 16:02:33 | LSE | 606217309669112503 |
22/06/2026 | 1601 | 619.5 | 16:03:46 | LSE | 592143528632240135 |
22/06/2026 | 412 | 619.0 | 16:06:57 | LSE | 592143528632349595 |
22/06/2026 | 440 | 619.0 | 16:06:57 | LSE | 606217309669257928 |
22/06/2026 | 158 | 620.5 | 16:14:35 | LSE | 592143528632637273 |
22/06/2026 | 269 | 620.5 | 16:14:35 | LSE | 606217309669536029 |
22/06/2026 | 151 | 620.5 | 16:14:43 | LSE | 592143528632643524 |
22/06/2026 | 277 | 620.5 | 16:14:43 | LSE | 606217309669542081 |
22/06/2026 | 143 | 620.5 | 16:14:52 | LSE | 606217309669549111 |
22/06/2026 | 285 | 620.5 | 16:14:52 | LSE | 592143528632650658 |
22/06/2026 | 362 | 620.5 | 16:19:18 | LSE | 606217309669734599 |
22/06/2026 | 1450 | 620.0 | 16:19:23 | LSE | 606217309669738363 |
22/06/2026 | 6 | 620.0 | 16:19:33 | LSE | 606217309669745812 |
22/06/2026 | 366 | 620.0 | 16:19:33 | LSE | 606217309669745813 |
22/06/2026 | 23 | 620.0 | 16:20:06 | LSE | 592143528632888154 |
22/06/2026 | 357 | 620.0 | 16:21:56 | LSE | 606217309669866397 |
22/06/2026 | 483 | 620.0 | 16:26:25 | LSE | 606217309670078556 |
22/06/2026 | 232 | 620.0 | 16:26:25 | LSE | 606217309670078562 |
22/06/2026 | 26 | 620.0 | 16:29:37 | LSE | 592143528633323763 |
22/06/2026 | 780 | 620.0 | 16:29:37 | LSE | 592143528633323762 |
22/06/2026 | 226 | 619.5 | 16:29:50 | LSE | 592143528633350753 |
22/06/2026 | 492 | 619.5 | 16:29:50 | LSE | 592143528633350752 |
23/06/2026 | 150 | 613.0 | 08:02:11 | LSE | 592143882516805550 |
23/06/2026 | 825 | 613.0 | 08:02:11 | LSE | 592143882516805549 |
23/06/2026 | 185 | 612.5 | 08:10:03 | LSE | 592143882516970329 |
23/06/2026 | 1120 | 613.5 | 08:12:08 | LSE | 592143882517017638 |
23/06/2026 | 73 | 611.0 | 08:18:35 | LSE | 606217663557306864 |
23/06/2026 | 819 | 611.0 | 08:18:35 | LSE | 606217663557306863 |
23/06/2026 | 372 | 609.0 | 08:23:25 | LSE | 606217663557416601 |
23/06/2026 | 785 | 610.5 | 08:29:43 | LSE | 606217663557540160 |
23/06/2026 | 387 | 609.5 | 08:44:08 | LSE | 606217663557843599 |
23/06/2026 | 725 | 609.5 | 08:44:08 | LSE | 592143882517744788 |
23/06/2026 | 372 | 607.0 | 08:56:01 | LSE | 592143882518010701 |
23/06/2026 | 747 | 607.0 | 08:56:01 | LSE | 606217663558097408 |
23/06/2026 | 807 | 607.0 | 09:07:09 | LSE | 592143882518311931 |
23/06/2026 | 642 | 607.5 | 09:12:30 | LSE | 592143882518430192 |
23/06/2026 | 90 | 607.0 | 09:20:19 | LSE | 606217663558667299 |
23/06/2026 | 654 | 607.0 | 09:20:19 | LSE | 606217663558667298 |
23/06/2026 | 479 | 606.5 | 09:36:57 | LSE | 592143882519092319 |
23/06/2026 | 719 | 606.5 | 09:36:57 | LSE | 592143882519092318 |
23/06/2026 | 765 | 605.0 | 09:45:49 | LSE | 592143882519326536 |
23/06/2026 | 1067 | 606.5 | 10:02:06 | LSE | 606217663559692096 |
23/06/2026 | 751 | 606.0 | 10:13:21 | LSE | 592143882519936329 |
23/06/2026 | 370 | 607.0 | 10:29:16 | LSE | 606217663560269437 |
23/06/2026 | 1190 | 607.0 | 10:29:16 | LSE | 606217663560269436 |
23/06/2026 | 374 | 606.5 | 10:36:25 | LSE | 592143882520473269 |
23/06/2026 | 373 | 605.5 | 10:39:58 | LSE | 606217663560512164 |
23/06/2026 | 389 | 605.5 | 10:54:04 | LSE | 592143882520874794 |
23/06/2026 | 409 | 605.5 | 10:54:04 | LSE | 592143882520874793 |
23/06/2026 | 140 | 605.0 | 11:03:32 | LSE | 592143882521190031 |
23/06/2026 | 98 | 605.0 | 11:04:50 | LSE | 592143882521221692 |
23/06/2026 | 194 | 605.0 | 11:04:50 | LSE | 592143882521221693 |
23/06/2026 | 410 | 605.0 | 11:05:40 | LSE | 592143882521243691 |
23/06/2026 | 191 | 605.5 | 11:24:12 | LSE | 592143882521654106 |
23/06/2026 | 1065 | 605.5 | 11:24:12 | LSE | 592143882521654107 |
23/06/2026 | 19 | 605.5 | 11:24:12 | LSE | 592143882521654113 |
23/06/2026 | 148 | 605.5 | 11:24:12 | LSE | 592143882521654112 |
23/06/2026 | 239 | 605.5 | 11:24:12 | LSE | 592143882521654114 |
23/06/2026 | 186 | 604.0 | 11:34:19 | LSE | 606217663561743343 |
23/06/2026 | 222 | 604.0 | 11:34:19 | LSE | 606217663561743344 |
23/06/2026 | 360 | 604.0 | 11:34:19 | LSE | 606217663561743345 |
23/06/2026 | 718 | 604.0 | 11:47:22 | LSE | 592143882522124059 |
23/06/2026 | 444 | 603.5 | 11:48:36 | LSE | 606217663562007866 |
23/06/2026 | 373 | 602.0 | 12:00:00 | LSE | 592143882522368435 |
23/06/2026 | 376 | 602.0 | 12:00:00 | LSE | 592143882522368433 |
23/06/2026 | 760 | 603.0 | 12:05:51 | LSE | 606217663562348721 |
23/06/2026 | 33 | 605.0 | 12:23:31 | LSE | 606217663562695695 |
23/06/2026 | 362 | 605.0 | 12:23:31 | LSE | 592143882522873169 |
23/06/2026 | 188 | 604.0 | 12:24:28 | LSE | 606217663562711589 |
23/06/2026 | 498 | 604.0 | 12:24:28 | LSE | 606217663562711590 |
23/06/2026 | 108 | 604.0 | 12:24:28 | LSE | 606217663562711591 |
23/06/2026 | 361 | 603.5 | 12:30:22 | LSE | 606217663562809770 |
23/06/2026 | 372 | 603.5 | 12:30:22 | LSE | 592143882522993105 |
23/06/2026 | 379 | 603.5 | 12:47:13 | LSE | 592143882523282811 |
23/06/2026 | 659 | 603.5 | 12:47:13 | LSE | 592143882523282810 |
23/06/2026 | 874 | 602.5 | 13:00:13 | LSE | 606217663563309554 |
23/06/2026 | 28 | 604.0 | 13:20:29 | LSE | 606217663563672462 |
23/06/2026 | 364 | 604.0 | 13:20:29 | LSE | 606217663563672461 |
23/06/2026 | 1401 | 604.0 | 13:20:29 | LSE | 606217663563672463 |
23/06/2026 | 1060 | 604.0 | 13:33:31 | LSE | 592143882524129234 |
23/06/2026 | 380 | 604.5 | 13:44:24 | LSE | 592143882524331508 |
23/06/2026 | 988 | 604.0 | 13:45:29 | LSE | 606217663564098748 |
23/06/2026 | 714 | 603.5 | 13:54:02 | LSE | 606217663564259455 |
23/06/2026 | 8 | 602.5 | 14:00:43 | LSE | 606217663564399612 |
23/06/2026 | 46 | 602.5 | 14:00:43 | LSE | 606217663564399610 |
23/06/2026 | 92 | 602.5 | 14:00:43 | LSE | 606217663564399611 |
23/06/2026 | 614 | 602.5 | 14:00:43 | LSE | 606217663564399609 |
23/06/2026 | 374 | 602.0 | 14:03:34 | LSE | 606217663564462680 |
23/06/2026 | 169 | 601.5 | 14:16:03 | LSE | 606217663564757408 |
23/06/2026 | 199 | 601.5 | 14:16:03 | LSE | 606217663564757407 |
23/06/2026 | 368 | 601.5 | 14:16:03 | LSE | 606217663564757409 |
23/06/2026 | 374 | 601.5 | 14:16:03 | LSE | 592143882525038486 |
23/06/2026 | 409 | 601.0 | 14:29:26 | LSE | 592143882525389082 |
23/06/2026 | 812 | 601.0 | 14:29:26 | LSE | 606217663565092942 |
23/06/2026 | 1004 | 602.0 | 14:33:16 | LSE | 592143882525560426 |
23/06/2026 | 379 | 601.5 | 14:35:34 | LSE | 606217663565337105 |
23/06/2026 | 1374 | 601.0 | 14:42:23 | LSE | 592143882525888864 |
23/06/2026 | 745 | 600.5 | 14:46:07 | LSE | 606217663565701852 |
23/06/2026 | 719 | 600.0 | 14:50:00 | LSE | 606217663565834877 |
23/06/2026 | 409 | 600.0 | 14:57:12 | LSE | 592143882526431793 |
23/06/2026 | 690 | 600.0 | 14:57:12 | LSE | 592143882526431792 |
23/06/2026 | 744 | 600.0 | 14:58:47 | LSE | 606217663566157754 |
23/06/2026 | 1004 | 600.5 | 15:05:31 | LSE | 606217663566422874 |
23/06/2026 | 749 | 600.0 | 15:08:20 | LSE | 592143882526863651 |
23/06/2026 | 814 | 601.5 | 15:15:32 | LSE | 592143882527126213 |
23/06/2026 | 563 | 601.5 | 15:17:56 | LSE | 592143882527217605 |
23/06/2026 | 762 | 601.5 | 15:20:39 | LSE | 592143882527319175 |
23/06/2026 | 635 | 602.0 | 15:25:21 | LSE | 606217663567141453 |
23/06/2026 | 375 | 601.5 | 15:26:10 | LSE | 606217663567173294 |
23/06/2026 | 295 | 600.5 | 15:31:10 | LSE | 606217663567361256 |
23/06/2026 | 328 | 600.5 | 15:31:10 | LSE | 606217663567361255 |
23/06/2026 | 759 | 599.0 | 15:33:41 | LSE | 592143882527830652 |
23/06/2026 | 974 | 598.0 | 15:38:54 | LSE | 592143882528031199 |
23/06/2026 | 738 | 597.5 | 15:41:00 | LSE | 606217663567725917 |
23/06/2026 | 193 | 598.5 | 15:53:52 | LSE | 592143882528567288 |
23/06/2026 | 210 | 598.5 | 15:53:52 | LSE | 592143882528567287 |
23/06/2026 | 532 | 598.5 | 15:53:52 | LSE | 592143882528567289 |
23/06/2026 | 1439 | 598.5 | 15:53:52 | LSE | 606217663568169014 |
23/06/2026 | 1023 | 599.0 | 16:02:07 | LSE | 606217663568459417 |
23/06/2026 | 381 | 599.0 | 16:02:52 | LSE | 592143882528895315 |
23/06/2026 | 340 | 599.0 | 16:05:07 | LSE | 606217663568575832 |
23/06/2026 | 377 | 599.0 | 16:05:07 | LSE | 592143882528986783 |
23/06/2026 | 806 | 599.0 | 16:05:07 | LSE | 606217663568575833 |
23/06/2026 | 169 | 599.0 | 16:10:55 | LSE | 592143882529221300 |
23/06/2026 | 215 | 599.0 | 16:10:55 | LSE | 592143882529221301 |
23/06/2026 | 395 | 599.0 | 16:13:05 | LSE | 592143882529316577 |
23/06/2026 | 320 | 598.5 | 16:13:56 | LSE | 592143882529349699 |
23/06/2026 | 977 | 598.5 | 16:14:00 | LSE | 592143882529352695 |
23/06/2026 | 404 | 598.5 | 16:17:49 | LSE | 592143882529529939 |
23/06/2026 | 576 | 598.5 | 16:17:49 | LSE | 606217663569101981 |
23/06/2026 | 546 | 599.5 | 16:23:39 | LSE | 592143882529807787 |
23/06/2026 | 1631 | 600.0 | 16:25:10 | LSE | 592143882529891098 |
23/06/2026 | 155 | 600.0 | 16:27:11 | LSE | 592143882529980868 |
23/06/2026 | 226 | 600.0 | 16:27:11 | LSE | 592143882529980869 |
23/06/2026 | 694 | 600.0 | 16:28:30 | LSE | 592143882530040443 |
24/06/2026 | 172 | 603.5 | 08:04:40 | LSE | 606218017449463438 |
24/06/2026 | 178 | 603.5 | 08:04:40 | LSE | 606218017449463437 |
24/06/2026 | 378 | 604.5 | 08:06:43 | LSE | 592144264886326257 |
24/06/2026 | 449 | 605.0 | 08:07:59 | LSE | 592144264886348858 |
24/06/2026 | 650 | 606.0 | 08:11:28 | LSE | 606218017449599385 |
24/06/2026 | 1889 | 605.5 | 08:12:21 | LSE | 592144264886448204 |
24/06/2026 | 379 | 604.5 | 08:18:57 | LSE | 592144264886603799 |
24/06/2026 | 592 | 604.5 | 08:18:57 | LSE | 592144264886603798 |
24/06/2026 | 1315 | 605.5 | 08:24:22 | LSE | 606218017449870794 |
24/06/2026 | 591 | 604.5 | 08:27:19 | LSE | 592144264886758202 |
24/06/2026 | 69 | 604.0 | 08:35:28 | LSE | 592144264886907785 |
24/06/2026 | 335 | 604.0 | 08:35:28 | LSE | 592144264886907786 |
24/06/2026 | 406 | 604.0 | 08:35:28 | LSE | 592144264886907784 |
24/06/2026 | 589 | 604.0 | 08:35:28 | LSE | 592144264886907783 |
24/06/2026 | 51 | 607.5 | 08:49:52 | LSE | 606218017450296767 |
24/06/2026 | 221 | 607.5 | 08:49:52 | LSE | 606218017450296766 |
24/06/2026 | 1177 | 607.5 | 08:49:52 | LSE | 606218017450296765 |
24/06/2026 | 700 | 607.5 | 08:49:59 | LSE | 592144264887151723 |
24/06/2026 | 354 | 607.5 | 08:52:11 | LSE | 592144264887185099 |
24/06/2026 | 387 | 607.0 | 08:54:07 | LSE | 592144264887218412 |
24/06/2026 | 832 | 607.0 | 08:56:10 | LSE | 606218017450403447 |
24/06/2026 | 1404 | 606.0 | 09:06:43 | LSE | 592144264887442209 |
24/06/2026 | 223 | 606.0 | 09:06:43 | LSE | 606218017450576753 |
24/06/2026 | 417 | 606.0 | 09:12:16 | LSE | 592144264887534929 |
24/06/2026 | 524 | 606.0 | 09:12:16 | LSE | 592144264887534928 |
24/06/2026 | 591 | 605.0 | 09:19:27 | LSE | 606218017450775151 |
24/06/2026 | 362 | 605.0 | 09:34:20 | LSE | 592144264887857519 |
24/06/2026 | 362 | 604.5 | 09:36:08 | LSE | 592144264887881319 |
24/06/2026 | 362 | 604.5 | 09:36:08 | LSE | 592144264887881321 |
24/06/2026 | 362 | 604.5 | 09:36:08 | LSE | 606218017450995441 |
24/06/2026 | 364 | 604.5 | 09:36:08 | LSE | 592144264887881320 |
24/06/2026 | 591 | 604.5 | 09:36:08 | LSE | 592144264887881318 |
24/06/2026 | 409 | 605.0 | 09:47:47 | LSE | 592144264888043437 |
24/06/2026 | 1025 | 605.0 | 09:47:47 | LSE | 592144264888043436 |
24/06/2026 | 413 | 605.5 | 10:08:20 | LSE | 606218017451442080 |
24/06/2026 | 541 | 605.5 | 10:08:20 | LSE | 592144264888349148 |
24/06/2026 | 112 | 605.0 | 10:10:02 | LSE | 606218017451466952 |
24/06/2026 | 301 | 605.0 | 10:10:02 | LSE | 606218017451466951 |
24/06/2026 | 1643 | 605.0 | 10:10:02 | LSE | 592144264888375443 |
24/06/2026 | 376 | 605.0 | 10:19:02 | LSE | 592144264888535504 |
24/06/2026 | 376 | 605.0 | 10:19:02 | LSE | 606218017451619245 |
24/06/2026 | 793 | 605.0 | 10:19:02 | LSE | 606218017451619244 |
24/06/2026 | 360 | 605.5 | 10:29:45 | LSE | 606218017451785879 |
24/06/2026 | 1236 | 605.5 | 10:29:45 | LSE | 592144264888710990 |
24/06/2026 | 368 | 605.0 | 10:40:45 | LSE | 592144264888904219 |
24/06/2026 | 368 | 605.0 | 10:40:45 | LSE | 606218017451970383 |
24/06/2026 | 368 | 605.0 | 10:40:45 | LSE | 606218017451970384 |
24/06/2026 | 588 | 605.0 | 10:40:45 | LSE | 592144264888904218 |
24/06/2026 | 359 | 605.0 | 10:57:31 | LSE | 592144264889150804 |
24/06/2026 | 359 | 604.5 | 10:57:33 | LSE | 592144264889151350 |
24/06/2026 | 359 | 604.5 | 10:57:33 | LSE | 592144264889151351 |
24/06/2026 | 359 | 604.5 | 10:57:33 | LSE | 606218017452206986 |
24/06/2026 | 588 | 604.5 | 10:57:33 | LSE | 606218017452206984 |
24/06/2026 | 98 | 607.0 | 11:19:08 | LSE | 606218017452524358 |
24/06/2026 | 299 | 607.0 | 11:19:08 | LSE | 606218017452524357 |
24/06/2026 | 69 | 607.0 | 11:19:08 | LSE | 592144264889483800 |
24/06/2026 | 308 | 607.0 | 11:19:08 | LSE | 592144264889483799 |
24/06/2026 | 1387 | 606.5 | 11:19:32 | LSE | 592144264889489264 |
24/06/2026 | 796 | 606.5 | 11:19:32 | LSE | 592144264889489269 |
24/06/2026 | 77 | 607.5 | 11:33:38 | LSE | 606218017452723145 |
24/06/2026 | 1685 | 607.5 | 11:33:38 | LSE | 606218017452723146 |
24/06/2026 | 31 | 607.5 | 11:33:38 | LSE | 592144264889695025 |
24/06/2026 | 98 | 607.0 | 11:38:57 | LSE | 592144264889780032 |
24/06/2026 | 1 | 607.0 | 11:39:47 | LSE | 592144264889793394 |
24/06/2026 | 406 | 607.0 | 11:46:20 | LSE | 592144264889905371 |
24/06/2026 | 406 | 607.0 | 11:46:20 | LSE | 606218017452922180 |
24/06/2026 | 406 | 607.0 | 11:46:20 | LSE | 606218017452922181 |
24/06/2026 | 489 | 607.0 | 11:46:20 | LSE | 592144264889905369 |
24/06/2026 | 734 | 607.0 | 11:51:25 | LSE | 606218017452991444 |
24/06/2026 | 87 | 606.5 | 11:56:12 | LSE | 606218017453064314 |
24/06/2026 | 503 | 606.5 | 11:56:12 | LSE | 606218017453064313 |
24/06/2026 | 387 | 607.0 | 12:05:38 | LSE | 592144264890217761 |
24/06/2026 | 387 | 607.0 | 12:05:38 | LSE | 606218017453218078 |
24/06/2026 | 978 | 607.0 | 12:05:38 | LSE | 592144264890217762 |
24/06/2026 | 391 | 606.5 | 12:11:23 | LSE | 592144264890320822 |
24/06/2026 | 591 | 606.5 | 12:11:23 | LSE | 606218017453316175 |
24/06/2026 | 588 | 606.0 | 12:15:28 | LSE | 606218017453382634 |
24/06/2026 | 589 | 605.5 | 12:20:24 | LSE | 592144264890477701 |
24/06/2026 | 385 | 606.0 | 12:29:49 | LSE | 606218017453622439 |
24/06/2026 | 389 | 605.5 | 12:33:14 | LSE | 606218017453674549 |
24/06/2026 | 908 | 605.5 | 12:33:14 | LSE | 606218017453674547 |
24/06/2026 | 378 | 605.0 | 12:40:49 | LSE | 592144264890823316 |
24/06/2026 | 588 | 605.0 | 12:40:49 | LSE | 606218017453794385 |
24/06/2026 | 49 | 605.5 | 12:55:17 | LSE | 606218017454022925 |
24/06/2026 | 176 | 605.5 | 12:55:17 | LSE | 592144264891064127 |
24/06/2026 | 186 | 605.5 | 12:55:17 | LSE | 592144264891064126 |
24/06/2026 | 1335 | 605.5 | 12:55:17 | LSE | 606218017454022926 |
24/06/2026 | 857 | 605.5 | 13:01:11 | LSE | 592144264891174313 |
24/06/2026 | 365 | 605.0 | 13:10:25 | LSE | 592144264891345881 |
24/06/2026 | 365 | 605.0 | 13:10:25 | LSE | 606218017454289912 |
24/06/2026 | 593 | 605.0 | 13:10:25 | LSE | 592144264891345880 |
24/06/2026 | 363 | 605.0 | 13:25:07 | LSE | 592144264891646461 |
24/06/2026 | 396 | 605.0 | 13:26:48 | LSE | 606218017454606736 |
24/06/2026 | 363 | 604.5 | 13:26:48 | LSE | 592144264891678007 |
24/06/2026 | 363 | 604.5 | 13:26:48 | LSE | 592144264891678008 |
24/06/2026 | 363 | 604.5 | 13:26:48 | LSE | 592144264891678009 |
24/06/2026 | 363 | 604.5 | 13:26:48 | LSE | 606218017454606738 |
24/06/2026 | 593 | 604.5 | 13:26:48 | LSE | 606218017454606737 |
24/06/2026 | 61 | 604.0 | 13:39:24 | LSE | 606218017454830142 |
24/06/2026 | 61 | 604.0 | 13:39:24 | LSE | 606218017454830143 |
24/06/2026 | 231 | 604.0 | 13:39:24 | LSE | 606218017454830144 |
24/06/2026 | 408 | 604.0 | 13:41:34 | LSE | 606218017454872778 |
24/06/2026 | 372 | 604.0 | 13:43:25 | LSE | 606218017454906742 |
24/06/2026 | 54 | 604.0 | 13:45:16 | LSE | 606218017454941382 |
24/06/2026 | 108 | 604.0 | 13:45:16 | LSE | 606218017454941383 |
24/06/2026 | 193 | 604.0 | 13:45:28 | LSE | 606218017454944717 |
24/06/2026 | 359 | 604.0 | 13:47:08 | LSE | 606218017454974207 |
24/06/2026 | 353 | 603.5 | 13:47:22 | LSE | 592144264892068846 |
24/06/2026 | 353 | 603.5 | 13:47:22 | LSE | 606218017454979377 |
24/06/2026 | 353 | 603.5 | 13:47:22 | LSE | 606218017454979378 |
24/06/2026 | 353 | 603.5 | 13:47:22 | LSE | 606218017454979379 |
24/06/2026 | 591 | 603.5 | 13:47:22 | LSE | 592144264892068845 |
24/06/2026 | 6 | 602.5 | 14:00:01 | LSE | 606218017455254305 |
24/06/2026 | 374 | 602.5 | 14:00:01 | LSE | 606218017455254306 |
24/06/2026 | 380 | 602.5 | 14:00:01 | LSE | 592144264892357525 |
24/06/2026 | 380 | 602.5 | 14:00:01 | LSE | 606218017455254307 |
24/06/2026 | 380 | 602.5 | 14:00:01 | LSE | 606218017455254308 |
24/06/2026 | 591 | 602.5 | 14:00:01 | LSE | 592144264892357524 |
24/06/2026 | 269 | 601.5 | 14:08:44 | LSE | 592144264892568143 |
24/06/2026 | 106 | 601.5 | 14:09:19 | LSE | 592144264892582027 |
24/06/2026 | 138 | 601.5 | 14:09:19 | LSE | 606218017455469283 |
24/06/2026 | 994 | 601.5 | 14:09:19 | LSE | 606218017455469282 |
24/06/2026 | 393 | 601.5 | 14:11:05 | LSE | 606218017455514520 |
24/06/2026 | 196 | 601.5 | 14:13:16 | LSE | 606218017455563848 |
24/06/2026 | 304 | 601.5 | 14:13:16 | LSE | 606218017455563849 |
24/06/2026 | 93 | 601.5 | 14:13:17 | LSE | 606218017455564110 |
24/06/2026 | 695 | 600.5 | 14:17:54 | LSE | 606218017455690861 |
24/06/2026 | 27 | 601.0 | 14:24:04 | LSE | 592144264892981261 |
24/06/2026 | 354 | 601.0 | 14:24:23 | LSE | 606218017455862888 |
24/06/2026 | 565 | 601.0 | 14:24:23 | LSE | 592144264892991572 |
24/06/2026 | 350 | 602.5 | 14:36:28 | LSE | 606218017456365009 |
24/06/2026 | 375 | 602.5 | 14:36:28 | LSE | 592144264893509512 |
24/06/2026 | 1670 | 602.5 | 14:36:28 | LSE | 592144264893509513 |
24/06/2026 | 863 | 602.5 | 14:36:28 | LSE | 592144264893509520 |
24/06/2026 | 366 | 601.5 | 14:41:17 | LSE | 592144264893728533 |
24/06/2026 | 366 | 601.5 | 14:41:17 | LSE | 592144264893728534 |
24/06/2026 | 887 | 601.5 | 14:41:17 | LSE | 592144264893728532 |
24/06/2026 | 586 | 601.0 | 14:42:41 | LSE | 606218017456642197 |
24/06/2026 | 399 | 604.5 | 14:50:19 | LSE | 606218017456946983 |
24/06/2026 | 461 | 605.0 | 14:52:33 | LSE | 592144264894196935 |
24/06/2026 | 399 | 605.0 | 14:54:10 | LSE | 592144264894253135 |
24/06/2026 | 1305 | 605.0 | 14:54:10 | LSE | 592144264894253136 |
24/06/2026 | 364 | 605.0 | 14:56:15 | LSE | 592144264894333755 |
24/06/2026 | 364 | 605.0 | 14:56:15 | LSE | 606218017457161653 |
24/06/2026 | 681 | 605.0 | 14:56:15 | LSE | 592144264894333754 |
24/06/2026 | 380 | 605.0 | 14:59:30 | LSE | 606218017457263611 |
24/06/2026 | 388 | 605.5 | 15:01:57 | LSE | 606218017457355444 |
24/06/2026 | 388 | 605.5 | 15:01:57 | LSE | 606218017457355448 |
24/06/2026 | 629 | 605.5 | 15:01:57 | LSE | 606218017457355447 |
24/06/2026 | 570 | 606.0 | 15:09:26 | LSE | 606218017457615809 |
24/06/2026 | 362 | 606.5 | 15:10:51 | LSE | 592144264894851427 |
24/06/2026 | 420 | 606.5 | 15:12:43 | LSE | 606218017457724661 |
24/06/2026 | 1608 | 606.0 | 15:13:15 | LSE | 606218017457742323 |
24/06/2026 | 573 | 606.0 | 15:13:16 | LSE | 592144264894938155 |
24/06/2026 | 593 | 605.0 | 15:15:04 | LSE | 606218017457804049 |
24/06/2026 | 353 | 606.5 | 15:23:15 | LSE | 606218017458096089 |
24/06/2026 | 375 | 606.5 | 15:23:40 | LSE | 592144264895329016 |
24/06/2026 | 381 | 606.5 | 15:24:53 | LSE | 606218017458162743 |
24/06/2026 | 1822 | 606.0 | 15:25:08 | LSE | 592144264895385950 |
24/06/2026 | 282 | 606.0 | 15:25:08 | LSE | 606218017458170635 |
24/06/2026 | 403 | 606.5 | 15:32:11 | LSE | 592144264895637773 |
24/06/2026 | 112 | 607.5 | 15:37:42 | LSE | 592144264895833261 |
24/06/2026 | 118 | 607.5 | 15:37:42 | LSE | 592144264895833263 |
24/06/2026 | 150 | 607.5 | 15:37:42 | LSE | 592144264895833262 |
24/06/2026 | 488 | 607.5 | 15:37:42 | LSE | 606218017458599675 |
24/06/2026 | 881 | 607.5 | 15:37:42 | LSE | 592144264895833274 |
24/06/2026 | 420 | 607.5 | 15:37:59 | LSE | 606218017458608165 |
24/06/2026 | 403 | 607.5 | 15:39:02 | LSE | 606218017458643993 |
24/06/2026 | 1536 | 607.0 | 15:39:25 | LSE | 592144264895893105 |
24/06/2026 | 110 | 607.0 | 15:39:25 | LSE | 592144264895893109 |
24/06/2026 | 358 | 606.5 | 15:42:20 | LSE | 592144264895995106 |
24/06/2026 | 590 | 606.5 | 15:42:20 | LSE | 606218017458755922 |
24/06/2026 | 365 | 607.0 | 15:48:28 | LSE | 592144264896242356 |
24/06/2026 | 395 | 607.0 | 15:49:36 | LSE | 592144264896286955 |
24/06/2026 | 417 | 607.0 | 15:50:59 | LSE | 606218017459093892 |
24/06/2026 | 1286 | 607.0 | 15:50:59 | LSE | 592144264896346062 |
24/06/2026 | 721 | 607.0 | 15:50:59 | LSE | 592144264896346067 |
24/06/2026 | 595 | 606.5 | 15:53:12 | LSE | 606218017459179685 |
24/06/2026 | 597 | 606.0 | 15:54:40 | LSE | 606218017459238606 |
24/06/2026 | 351 | 605.0 | 16:00:10 | LSE | 592144264896752350 |
24/06/2026 | 351 | 605.0 | 16:00:10 | LSE | 592144264896752352 |
24/06/2026 | 351 | 605.0 | 16:00:10 | LSE | 592144264896752353 |
24/06/2026 | 351 | 605.0 | 16:00:10 | LSE | 606218017459486782 |
24/06/2026 | 351 | 605.0 | 16:00:10 | LSE | 606218017459486784 |
24/06/2026 | 596 | 605.0 | 16:00:10 | LSE | 592144264896752348 |
24/06/2026 | 15 | 605.5 | 16:05:26 | LSE | 592144264897012874 |
24/06/2026 | 341 | 605.5 | 16:05:26 | LSE | 592144264897012875 |
24/06/2026 | 356 | 605.0 | 16:05:52 | LSE | 606218017459761434 |
24/06/2026 | 356 | 605.0 | 16:05:52 | LSE | 606218017459761435 |
24/06/2026 | 356 | 605.0 | 16:05:52 | LSE | 606218017459761438 |
24/06/2026 | 356 | 605.0 | 16:05:52 | LSE | 606218017459761439 |
24/06/2026 | 597 | 605.0 | 16:05:52 | LSE | 606218017459761437 |
24/06/2026 | 359 | 604.5 | 16:09:15 | LSE | 592144264897193991 |
24/06/2026 | 359 | 604.5 | 16:09:15 | LSE | 606218017459915478 |
24/06/2026 | 773 | 604.5 | 16:09:15 | LSE | 592144264897193992 |
24/06/2026 | 365 | 604.0 | 16:14:04 | LSE | 606218017460153090 |
24/06/2026 | 392 | 604.0 | 16:15:56 | LSE | 606218017460248871 |
24/06/2026 | 5 | 604.0 | 16:16:44 | LSE | 592144264897584190 |
24/06/2026 | 370 | 604.0 | 16:16:44 | LSE | 592144264897584191 |
24/06/2026 | 352 | 604.0 | 16:17:36 | LSE | 606218017460337030 |
24/06/2026 | 405 | 604.0 | 16:18:26 | LSE | 592144264897675885 |
24/06/2026 | 375 | 604.0 | 16:19:22 | LSE | 592144264897728364 |
24/06/2026 | 420 | 604.5 | 16:20:10 | LSE | 606218017460490130 |
24/06/2026 | 445 | 604.5 | 16:20:32 | LSE | 606218017460512907 |
24/06/2026 | 404 | 604.5 | 16:22:07 | LSE | 592144264897921826 |
24/06/2026 | 2025 | 604.5 | 16:22:07 | LSE | 606218017460619229 |
24/06/2026 | 370 | 604.5 | 16:24:12 | LSE | 592144264898047734 |
24/06/2026 | 63 | 605.0 | 16:26:41 | LSE | 606218017460884198 |
24/06/2026 | 342 | 605.0 | 16:26:41 | LSE | 606218017460884199 |
24/06/2026 | 370 | 605.0 | 16:27:10 | LSE | 592144264898220282 |
24/06/2026 | 346 | 605.0 | 16:29:00 | LSE | 592144264898315249 |
24/06/2026 | 487 | 605.0 | 16:29:00 | LSE | 592144264898315250 |
24/06/2026 | 150 | 605.5 | 16:29:52 | LSE | 592144264898384764 |
24/06/2026 | 236 | 605.5 | 16:29:52 | LSE | 592144264898384765 |
24/06/2026 | 400 | 605.5 | 16:29:52 | LSE | 592144264898384766 |
25/06/2026 | 352 | 604.5 | 08:05:35 | LSE | 592144590308473518 |
25/06/2026 | 6 | 605.0 | 08:08:51 | LSE | 606218371344211654 |
25/06/2026 | 410 | 605.5 | 08:11:03 | LSE | 592144590308575643 |
25/06/2026 | 416 | 605.5 | 08:11:03 | LSE | 606218371344248360 |
25/06/2026 | 2076 | 605.0 | 08:11:03 | LSE | 606218371344248835 |
25/06/2026 | 177 | 605.0 | 08:11:03 | LSE | 592144590308576289 |
25/06/2026 | 246 | 605.0 | 08:11:03 | LSE | 592144590308576288 |
25/06/2026 | 89 | 605.5 | 08:27:34 | LSE | 606218371344534069 |
25/06/2026 | 315 | 605.5 | 08:27:34 | LSE | 606218371344534068 |
25/06/2026 | 404 | 605.5 | 08:27:34 | LSE | 606218371344534067 |
25/06/2026 | 1677 | 605.5 | 08:27:34 | LSE | 592144590308870865 |
25/06/2026 | 537 | 606.5 | 08:40:04 | LSE | 606218371344774073 |
25/06/2026 | 1506 | 606.0 | 08:41:01 | LSE | 592144590309138639 |
25/06/2026 | 412 | 606.0 | 08:41:01 | LSE | 592144590309138643 |
25/06/2026 | 361 | 606.5 | 09:03:10 | LSE | 606218371345170813 |
25/06/2026 | 379 | 606.5 | 09:03:10 | LSE | 592144590309535505 |
25/06/2026 | 379 | 606.5 | 09:03:10 | LSE | 606218371345170815 |
25/06/2026 | 557 | 606.5 | 09:03:10 | LSE | 606218371345170812 |
25/06/2026 | 924 | 606.5 | 09:03:10 | LSE | 606218371345170814 |
25/06/2026 | 398 | 606.5 | 09:08:30 | LSE | 592144590309631815 |
25/06/2026 | 398 | 606.5 | 09:08:30 | LSE | 606218371345261608 |
25/06/2026 | 439 | 606.5 | 09:08:30 | LSE | 606218371345261606 |
25/06/2026 | 788 | 606.5 | 09:08:30 | LSE | 606218371345261607 |
25/06/2026 | 593 | 606.0 | 09:13:04 | LSE | 606218371345335530 |
25/06/2026 | 386 | 605.5 | 09:24:14 | LSE | 592144590309923016 |
25/06/2026 | 426 | 607.0 | 09:43:00 | LSE | 606218371345917753 |
25/06/2026 | 419 | 607.0 | 09:43:17 | LSE | 592144590310314855 |
25/06/2026 | 419 | 607.0 | 09:43:17 | LSE | 606218371345923318 |
25/06/2026 | 473 | 606.5 | 09:44:14 | LSE | 606218371345940974 |
25/06/2026 | 1333 | 606.5 | 09:44:14 | LSE | 606218371345940975 |
25/06/2026 | 371 | 606.5 | 09:44:23 | LSE | 606218371345944094 |
25/06/2026 | 230 | 606.5 | 09:44:49 | LSE | 606218371345952948 |
25/06/2026 | 473 | 606.5 | 09:44:49 | LSE | 606218371345952949 |
25/06/2026 | 406 | 606.5 | 09:57:21 | LSE | 606218371346196227 |
25/06/2026 | 411 | 606.5 | 09:57:21 | LSE | 606218371346196226 |
25/06/2026 | 955 | 606.5 | 09:57:21 | LSE | 592144590310596826 |
25/06/2026 | 90 | 606.5 | 10:12:13 | LSE | 606218371346510635 |
25/06/2026 | 4 | 606.5 | 10:13:59 | LSE | 606218371346545159 |
25/06/2026 | 7 | 606.5 | 10:15:42 | LSE | 606218371346578408 |
25/06/2026 | 453 | 606.5 | 10:15:43 | LSE | 606218371346578681 |
25/06/2026 | 36 | 606.5 | 10:15:46 | LSE | 606218371346579576 |
25/06/2026 | 140 | 606.5 | 10:17:25 | LSE | 606218371346618006 |
25/06/2026 | 391 | 606.5 | 10:17:25 | LSE | 592144590311035040 |
25/06/2026 | 391 | 606.5 | 10:17:25 | LSE | 592144590311035041 |
25/06/2026 | 391 | 606.5 | 10:17:25 | LSE | 606218371346618007 |
25/06/2026 | 391 | 606.5 | 10:17:25 | LSE | 606218371346618008 |
25/06/2026 | 391 | 606.5 | 10:17:25 | LSE | 606218371346618009 |
25/06/2026 | 349 | 606.0 | 10:28:17 | LSE | 606218371346874136 |
25/06/2026 | 1551 | 606.0 | 10:28:17 | LSE | 606218371346874137 |
25/06/2026 | 397 | 605.5 | 10:35:43 | LSE | 592144590311490700 |
25/06/2026 | 397 | 605.5 | 10:35:43 | LSE | 592144590311490701 |
25/06/2026 | 594 | 605.5 | 10:35:43 | LSE | 606218371347058242 |
25/06/2026 | 96 | 604.5 | 10:42:19 | LSE | 606218371347202626 |
25/06/2026 | 501 | 604.5 | 10:42:19 | LSE | 606218371347202627 |
25/06/2026 | 106 | 603.5 | 10:48:21 | LSE | 606218371347345540 |
25/06/2026 | 298 | 603.5 | 10:49:53 | LSE | 606218371347381188 |
25/06/2026 | 192 | 603.5 | 10:58:01 | LSE | 606218371347532489 |
25/06/2026 | 301 | 603.5 | 10:58:01 | LSE | 592144590311985381 |
25/06/2026 | 492 | 604.5 | 11:04:39 | LSE | 606218371347640752 |
25/06/2026 | 371 | 604.5 | 11:07:00 | LSE | 592144590312148263 |
25/06/2026 | 19 | 604.5 | 11:10:13 | LSE | 606218371347745916 |
25/06/2026 | 288 | 604.5 | 11:10:13 | LSE | 606218371347745915 |
25/06/2026 | 101 | 604.5 | 11:10:42 | LSE | 606218371347754451 |
25/06/2026 | 357 | 604.5 | 11:12:18 | LSE | 606218371347781174 |
25/06/2026 | 71 | 604.5 | 11:15:08 | LSE | 606218371347830898 |
25/06/2026 | 50 | 604.5 | 11:15:08 | LSE | 592144590312299597 |
25/06/2026 | 60 | 604.5 | 11:15:08 | LSE | 592144590312299598 |
25/06/2026 | 212 | 604.5 | 11:15:08 | LSE | 592144590312299599 |
25/06/2026 | 392 | 604.5 | 11:17:57 | LSE | 606218371347885526 |
25/06/2026 | 152 | 604.0 | 11:19:46 | LSE | 592144590312391770 |
25/06/2026 | 514 | 605.0 | 11:23:27 | LSE | 606218371347983278 |
25/06/2026 | 371 | 605.0 | 11:25:58 | LSE | 592144590312503526 |
25/06/2026 | 1618 | 604.5 | 11:28:37 | LSE | 606218371348068351 |
25/06/2026 | 297 | 604.5 | 11:28:37 | LSE | 606218371348068355 |
25/06/2026 | 398 | 606.0 | 11:44:44 | LSE | 592144590312827612 |
25/06/2026 | 1380 | 606.0 | 11:44:44 | LSE | 592144590312827610 |
25/06/2026 | 453 | 606.0 | 11:45:07 | LSE | 606218371348336613 |
25/06/2026 | 495 | 606.0 | 11:45:07 | LSE | 592144590312835666 |
25/06/2026 | 24 | 607.0 | 12:03:11 | LSE | 606218371348613970 |
25/06/2026 | 29 | 607.0 | 12:03:11 | LSE | 606218371348613971 |
25/06/2026 | 68 | 607.0 | 12:03:11 | LSE | 606218371348613969 |
25/06/2026 | 131 | 607.0 | 12:03:11 | LSE | 606218371348613968 |
25/06/2026 | 46 | 607.0 | 12:03:11 | LSE | 592144590313132746 |
25/06/2026 | 181 | 607.0 | 12:03:11 | LSE | 592144590313132745 |
25/06/2026 | 1581 | 606.5 | 12:03:57 | LSE | 592144590313145923 |
25/06/2026 | 333 | 606.5 | 12:03:57 | LSE | 592144590313145926 |
25/06/2026 | 2 | 607.5 | 12:30:03 | LSE | 606218371349045868 |
25/06/2026 | 392 | 608.0 | 12:30:12 | LSE | 606218371349049264 |
25/06/2026 | 99 | 608.0 | 12:30:12 | LSE | 592144590313600564 |
25/06/2026 | 99 | 608.0 | 12:30:12 | LSE | 606218371349049270 |
25/06/2026 | 324 | 608.0 | 12:30:12 | LSE | 606218371349049271 |
25/06/2026 | 522 | 608.0 | 12:30:12 | LSE | 592144590313600566 |
25/06/2026 | 413 | 608.5 | 12:30:31 | LSE | 606218371349054220 |
25/06/2026 | 444 | 608.5 | 12:30:31 | LSE | 592144590313605726 |
25/06/2026 | 1590 | 608.0 | 12:31:24 | LSE | 592144590313618474 |
25/06/2026 | 1 | 608.0 | 12:33:47 | LSE | 592144590313653758 |
25/06/2026 | 350 | 608.5 | 12:42:26 | LSE | 592144590313810674 |
25/06/2026 | 377 | 608.5 | 12:46:08 | LSE | 606218371349307247 |
25/06/2026 | 286 | 608.0 | 12:52:40 | LSE | 592144590313989107 |
25/06/2026 | 371 | 608.0 | 12:52:40 | LSE | 592144590313989109 |
25/06/2026 | 371 | 608.0 | 12:52:40 | LSE | 606218371349413156 |
25/06/2026 | 377 | 608.0 | 12:52:40 | LSE | 592144590313989108 |
25/06/2026 | 808 | 608.0 | 12:52:40 | LSE | 606218371349413155 |
25/06/2026 | 404 | 607.5 | 12:59:56 | LSE | 606218371349519152 |
25/06/2026 | 598 | 607.5 | 12:59:56 | LSE | 606218371349519151 |
25/06/2026 | 418 | 608.0 | 13:15:35 | LSE | 606218371349772966 |
25/06/2026 | 174 | 607.5 | 13:17:32 | LSE | 592144590314407023 |
25/06/2026 | 418 | 607.5 | 13:17:32 | LSE | 592144590314407024 |
25/06/2026 | 418 | 607.5 | 13:17:32 | LSE | 592144590314407025 |
25/06/2026 | 418 | 607.5 | 13:17:32 | LSE | 592144590314407026 |
25/06/2026 | 420 | 607.5 | 13:17:32 | LSE | 592144590314407022 |
25/06/2026 | 91 | 609.5 | 13:30:33 | LSE | 592144590314653688 |
25/06/2026 | 370 | 609.5 | 13:30:33 | LSE | 592144590314653687 |
25/06/2026 | 890 | 610.0 | 13:32:11 | LSE | 606218371350085479 |
25/06/2026 | 934 | 610.0 | 13:32:11 | LSE | 606218371350085478 |
25/06/2026 | 188 | 610.0 | 13:32:45 | LSE | 592144590314711830 |
25/06/2026 | 590 | 610.0 | 13:35:22 | LSE | 606218371350145157 |
25/06/2026 | 124 | 609.0 | 13:41:50 | LSE | 606218371350261664 |
25/06/2026 | 372 | 609.0 | 13:41:50 | LSE | 592144590314886010 |
25/06/2026 | 592 | 609.0 | 13:41:50 | LSE | 606218371350261665 |
25/06/2026 | 12 | 609.0 | 13:42:06 | LSE | 606218371350265930 |
25/06/2026 | 236 | 609.0 | 13:44:39 | LSE | 606218371350311069 |
25/06/2026 | 246 | 609.0 | 13:44:39 | LSE | 592144590314939083 |
25/06/2026 | 712 | 609.0 | 13:46:12 | LSE | 592144590314970982 |
25/06/2026 | 524 | 610.0 | 14:03:05 | LSE | 606218371350694771 |
25/06/2026 | 84 | 609.5 | 14:04:54 | LSE | 592144590315382131 |
25/06/2026 | 358 | 609.5 | 14:05:22 | LSE | 592144590315391608 |
25/06/2026 | 406 | 609.5 | 14:05:22 | LSE | 592144590315391611 |
25/06/2026 | 886 | 609.5 | 14:05:22 | LSE | 592144590315391607 |
25/06/2026 | 587 | 609.5 | 14:05:22 | LSE | 592144590315391926 |
25/06/2026 | 6 | 609.0 | 14:10:37 | LSE | 606218371350842641 |
25/06/2026 | 657 | 609.0 | 14:11:20 | LSE | 606218371350856169 |
25/06/2026 | 458 | 608.5 | 14:14:22 | LSE | 606218371350915720 |
25/06/2026 | 139 | 608.5 | 14:14:53 | LSE | 606218371350923970 |
25/06/2026 | 593 | 608.5 | 14:17:46 | LSE | 592144590315651042 |
25/06/2026 | 598 | 608.5 | 14:20:57 | LSE | 592144590315726159 |
25/06/2026 | 1081 | 608.5 | 14:31:04 | LSE | 592144590315995152 |
25/06/2026 | 393 | 608.5 | 14:31:23 | LSE | 592144590316007167 |
25/06/2026 | 393 | 608.5 | 14:31:23 | LSE | 606218371351323396 |
25/06/2026 | 401 | 608.5 | 14:31:23 | LSE | 592144590316007166 |
25/06/2026 | 200 | 607.5 | 14:38:59 | LSE | 606218371351588801 |
25/06/2026 | 590 | 607.5 | 14:38:59 | LSE | 606218371351588802 |
25/06/2026 | 1283 | 608.0 | 14:41:11 | LSE | 592144590316354557 |
25/06/2026 | 5 | 608.0 | 14:41:11 | LSE | 606218371351655555 |
25/06/2026 | 159 | 608.0 | 14:41:11 | LSE | 606218371351655552 |
25/06/2026 | 187 | 608.0 | 14:41:11 | LSE | 606218371351655554 |
25/06/2026 | 234 | 608.0 | 14:41:11 | LSE | 606218371351655553 |
25/06/2026 | 364 | 608.0 | 14:41:11 | LSE | 606218371351655562 |
25/06/2026 | 26 | 607.0 | 14:42:27 | LSE | 606218371351696847 |
25/06/2026 | 386 | 607.0 | 14:42:42 | LSE | 606218371351710291 |
25/06/2026 | 178 | 607.0 | 14:42:44 | LSE | 606218371351713752 |
25/06/2026 | 306 | 606.5 | 14:43:58 | LSE | 606218371351755987 |
25/06/2026 | 300 | 606.5 | 14:44:49 | LSE | 606218371351785594 |
25/06/2026 | 50 | 605.5 | 14:46:08 | LSE | 606218371351833213 |
25/06/2026 | 542 | 605.5 | 14:46:08 | LSE | 606218371351833211 |
25/06/2026 | 1465 | 606.5 | 14:52:15 | LSE | 606218371352041556 |
25/06/2026 | 408 | 605.5 | 14:54:40 | LSE | 606218371352129841 |
25/06/2026 | 594 | 605.5 | 14:54:40 | LSE | 592144590316849660 |
25/06/2026 | 595 | 604.5 | 14:59:36 | LSE | 606218371352307101 |
25/06/2026 | 505 | 606.0 | 15:01:54 | LSE | 592144590317152031 |
25/06/2026 | 974 | 606.0 | 15:01:54 | LSE | 592144590317152032 |
25/06/2026 | 350 | 607.5 | 15:08:16 | LSE | 606218371352642453 |
25/06/2026 | 1600 | 607.5 | 15:08:16 | LSE | 606218371352642452 |
25/06/2026 | 58 | 607.5 | 15:09:47 | LSE | 606218371352689148 |
25/06/2026 | 541 | 607.5 | 15:09:47 | LSE | 606218371352689149 |
25/06/2026 | 62 | 608.5 | 15:13:23 | LSE | 606218371352810794 |
25/06/2026 | 335 | 608.5 | 15:13:23 | LSE | 606218371352810793 |
25/06/2026 | 586 | 608.5 | 15:13:23 | LSE | 606218371352810792 |
25/06/2026 | 277 | 608.0 | 15:16:07 | LSE | 592144590317652335 |
25/06/2026 | 390 | 609.5 | 15:23:01 | LSE | 592144590317893731 |
25/06/2026 | 390 | 609.5 | 15:23:01 | LSE | 606218371353128155 |
25/06/2026 | 1779 | 609.5 | 15:23:01 | LSE | 606218371353128154 |
25/06/2026 | 592 | 609.5 | 15:24:08 | LSE | 592144590317928009 |
25/06/2026 | 411 | 609.0 | 15:27:42 | LSE | 606218371353263503 |
25/06/2026 | 592 | 609.0 | 15:27:42 | LSE | 592144590318036783 |
25/06/2026 | 351 | 608.5 | 15:30:24 | LSE | 606218371353339926 |
25/06/2026 | 596 | 608.5 | 15:30:24 | LSE | 592144590318116844 |
25/06/2026 | 359 | 608.5 | 15:38:37 | LSE | 592144590318382534 |
25/06/2026 | 773 | 608.5 | 15:38:37 | LSE | 592144590318382535 |
25/06/2026 | 437 | 609.5 | 15:40:11 | LSE | 606218371353638073 |
25/06/2026 | 1285 | 608.5 | 15:40:15 | LSE | 592144590318432215 |
25/06/2026 | 42 | 608.5 | 15:44:19 | LSE | 606218371353761978 |
25/06/2026 | 401 | 608.5 | 15:44:19 | LSE | 592144590318557848 |
25/06/2026 | 412 | 608.5 | 15:44:19 | LSE | 592144590318557849 |
25/06/2026 | 412 | 608.5 | 15:44:19 | LSE | 606218371353761979 |
25/06/2026 | 179 | 608.5 | 15:44:19 | LSE | 606218371353761980 |
25/06/2026 | 233 | 608.5 | 15:44:19 | LSE | 606218371353761981 |
25/06/2026 | 353 | 608.0 | 15:46:02 | LSE | 592144590318621199 |
25/06/2026 | 596 | 608.0 | 15:46:02 | LSE | 606218371353822562 |
25/06/2026 | 39 | 607.5 | 15:50:24 | LSE | 592144590318779670 |
25/06/2026 | 395 | 608.0 | 15:51:25 | LSE | 592144590318816242 |
25/06/2026 | 1134 | 608.0 | 15:51:25 | LSE | 606218371354010282 |
25/06/2026 | 377 | 608.0 | 15:52:39 | LSE | 606218371354049912 |
25/06/2026 | 352 | 608.0 | 15:55:34 | LSE | 592144590318954286 |
25/06/2026 | 862 | 608.0 | 15:55:34 | LSE | 606218371354142538 |
25/06/2026 | 378 | 608.0 | 15:57:01 | LSE | 592144590319002690 |
25/06/2026 | 824 | 608.0 | 15:57:01 | LSE | 592144590319002691 |
25/06/2026 | 289 | 607.0 | 15:59:48 | LSE | 592144590319116887 |
25/06/2026 | 608 | 607.0 | 15:59:48 | LSE | 592144590319116886 |
25/06/2026 | 490 | 607.5 | 16:01:51 | LSE | 606218371354383990 |
25/06/2026 | 111 | 607.0 | 16:01:56 | LSE | 592144590319206794 |
25/06/2026 | 141 | 607.0 | 16:04:00 | LSE | 606218371354449229 |
25/06/2026 | 590 | 607.0 | 16:04:00 | LSE | 592144590319272713 |
25/06/2026 | 226 | 607.0 | 16:04:00 | LSE | 606218371354449230 |
25/06/2026 | 358 | 607.0 | 16:06:11 | LSE | 592144590319351532 |
25/06/2026 | 599 | 607.0 | 16:06:11 | LSE | 606218371354524941 |
25/06/2026 | 17 | 608.0 | 16:11:59 | LSE | 592144590319557505 |
25/06/2026 | 388 | 608.5 | 16:12:32 | LSE | 592144590319577726 |
25/06/2026 | 478 | 608.0 | 16:12:33 | LSE | 592144590319578910 |
25/06/2026 | 837 | 608.0 | 16:12:33 | LSE | 592144590319578911 |
25/06/2026 | 1014 | 608.0 | 16:12:37 | LSE | 592144590319582351 |
25/06/2026 | 411 | 607.5 | 16:15:17 | LSE | 606218371354856693 |
25/06/2026 | 590 | 607.5 | 16:15:17 | LSE | 606218371354856692 |
25/06/2026 | 84 | 606.5 | 16:18:54 | LSE | 606218371354994502 |
25/06/2026 | 110 | 607.0 | 16:20:08 | LSE | 592144590319888708 |
25/06/2026 | 283 | 607.0 | 16:20:08 | LSE | 592144590319888709 |
25/06/2026 | 393 | 606.5 | 16:20:40 | LSE | 592144590319913958 |
25/06/2026 | 393 | 606.5 | 16:20:40 | LSE | 592144590319913959 |
25/06/2026 | 393 | 606.5 | 16:20:40 | LSE | 592144590319913960 |
25/06/2026 | 393 | 606.5 | 16:20:40 | LSE | 606218371355068452 |
25/06/2026 | 509 | 606.5 | 16:20:40 | LSE | 606218371355068451 |
25/06/2026 | 396 | 607.5 | 16:24:33 | LSE | 606218371355227632 |
25/06/2026 | 225 | 606.5 | 16:25:06 | LSE | 592144590320110640 |
25/06/2026 | 111 | 606.5 | 16:25:09 | LSE | 592144590320112197 |
25/06/2026 | 718 | 606.5 | 16:25:13 | LSE | 592144590320113933 |
25/06/2026 | 472 | 607.5 | 16:27:05 | LSE | 606218371355327256 |
25/06/2026 | 73 | 608.0 | 16:28:14 | LSE | 592144590320224235 |
25/06/2026 | 88 | 608.0 | 16:28:14 | LSE | 592144590320224234 |
25/06/2026 | 368 | 608.0 | 16:28:14 | LSE | 592144590320224236 |
25/06/2026 | 64 | 608.0 | 16:29:50 | LSE | 606218371355446742 |
25/06/2026 | 94 | 608.0 | 16:29:50 | LSE | 606218371355446739 |
25/06/2026 | 238 | 608.0 | 16:29:50 | LSE | 606218371355446738 |
25/06/2026 | 864 | 608.0 | 16:29:50 | LSE | 606218371355446745 |
25/06/2026 | 4 | 608.0 | 16:29:53 | LSE | 592144590320314483 |
25/06/2026 | 60 | 608.0 | 16:29:53 | LSE | 592144590320314484 |
25/06/2026 | 615 | 608.0 | 16:29:53 | LSE | 592144590320314485 |
26/06/2026 | 1414 | 612.5 | 08:07:49 | LSE | 592144944200305599 |
26/06/2026 | 1641 | 607.0 | 08:07:49 | LSE | 592144944200305676 |
26/06/2026 | 1131 | 607.0 | 08:07:49 | LSE | 606218725237317072 |
26/06/2026 | 358 | 607.0 | 08:34:56 | LSE | 606218725237790662 |
26/06/2026 | 477 | 607.0 | 08:34:56 | LSE | 592144944200802950 |
26/06/2026 | 1061 | 607.0 | 08:34:56 | LSE | 606218725237790661 |
26/06/2026 | 1480 | 607.0 | 08:34:56 | LSE | 606218725237790660 |
26/06/2026 | 282 | 606.5 | 08:38:51 | LSE | 606218725237854156 |
26/06/2026 | 318 | 606.5 | 08:38:51 | LSE | 606218725237854157 |
26/06/2026 | 383 | 606.5 | 08:38:51 | LSE | 606218725237854158 |
26/06/2026 | 403 | 604.5 | 08:48:55 | LSE | 606218725238048486 |
26/06/2026 | 403 | 604.5 | 08:48:55 | LSE | 606218725238048487 |
26/06/2026 | 601 | 604.5 | 08:48:55 | LSE | 592144944201071521 |
26/06/2026 | 1594 | 605.0 | 09:05:30 | LSE | 592144944201363308 |
26/06/2026 | 329 | 605.0 | 09:13:14 | LSE | 606218725238466638 |
26/06/2026 | 365 | 605.0 | 09:13:14 | LSE | 592144944201508952 |
26/06/2026 | 1421 | 605.0 | 09:13:14 | LSE | 606218725238466639 |
26/06/2026 | 196 | 605.0 | 09:13:14 | LSE | 606218725238466672 |
26/06/2026 | 69 | 605.0 | 09:13:23 | LSE | 592144944201511285 |
26/06/2026 | 641 | 605.5 | 09:32:59 | LSE | 606218725238794174 |
26/06/2026 | 778 | 605.5 | 09:32:59 | LSE | 606218725238794175 |
26/06/2026 | 335 | 605.0 | 09:34:09 | LSE | 592144944201876928 |
26/06/2026 | 370 | 605.0 | 09:34:09 | LSE | 606218725238816114 |
26/06/2026 | 396 | 605.0 | 09:34:09 | LSE | 592144944201876929 |
26/06/2026 | 396 | 605.0 | 09:34:09 | LSE | 592144944201876930 |
26/06/2026 | 396 | 605.0 | 09:34:09 | LSE | 592144944201876932 |
26/06/2026 | 396 | 605.0 | 09:34:09 | LSE | 592144944201876933 |
26/06/2026 | 477 | 605.0 | 09:34:09 | LSE | 606218725238816115 |
26/06/2026 | 143 | 604.5 | 09:49:51 | LSE | 592144944202156687 |
26/06/2026 | 174 | 604.5 | 09:49:51 | LSE | 606218725239080527 |
26/06/2026 | 252 | 604.5 | 09:49:51 | LSE | 592144944202156686 |
26/06/2026 | 425 | 604.5 | 09:49:51 | LSE | 606218725239080528 |
26/06/2026 | 37 | 604.0 | 09:55:08 | LSE | 606218725239173752 |
26/06/2026 | 352 | 604.0 | 09:55:08 | LSE | 606218725239173754 |
26/06/2026 | 562 | 604.0 | 09:55:08 | LSE | 606218725239173753 |
26/06/2026 | 57 | 603.5 | 10:00:44 | LSE | 606218725239284520 |
26/06/2026 | 538 | 603.5 | 10:00:44 | LSE | 606218725239284519 |
26/06/2026 | 76 | 602.5 | 10:02:44 | LSE | 606218725239322934 |
26/06/2026 | 519 | 602.5 | 10:02:44 | LSE | 606218725239322935 |
26/06/2026 | 1625 | 602.5 | 10:16:36 | LSE | 606218725239601409 |
26/06/2026 | 63 | 602.5 | 10:16:36 | LSE | 606218725239601413 |
26/06/2026 | 388 | 602.0 | 10:22:06 | LSE | 592144944202835672 |
26/06/2026 | 596 | 602.0 | 10:22:06 | LSE | 592144944202835671 |
26/06/2026 | 599 | 601.5 | 10:26:17 | LSE | 592144944202932956 |
26/06/2026 | 435 | 602.0 | 10:43:03 | LSE | 592144944203299521 |
26/06/2026 | 910 | 602.0 | 10:43:03 | LSE | 592144944203299522 |
26/06/2026 | 790 | 602.0 | 10:43:03 | LSE | 592144944203299531 |
26/06/2026 | 362 | 602.0 | 10:43:03 | LSE | 592144944203299922 |
26/06/2026 | 406 | 601.5 | 10:53:45 | LSE | 592144944203550594 |
26/06/2026 | 872 | 601.5 | 10:53:45 | LSE | 606218725240414020 |
26/06/2026 | 66 | 600.5 | 10:59:43 | LSE | 592144944203719196 |
26/06/2026 | 142 | 600.5 | 10:59:43 | LSE | 592144944203719195 |
26/06/2026 | 189 | 600.5 | 10:59:43 | LSE | 592144944203719197 |
26/06/2026 | 600 | 600.0 | 11:01:58 | LSE | 606218725240635418 |
26/06/2026 | 302 | 601.5 | 11:15:23 | LSE | 606218725240913999 |
26/06/2026 | 415 | 601.5 | 11:15:23 | LSE | 592144944204072322 |
26/06/2026 | 954 | 601.5 | 11:15:23 | LSE | 606218725240914000 |
26/06/2026 | 379 | 601.0 | 11:18:54 | LSE | 592144944204153510 |
26/06/2026 | 36 | 601.0 | 11:18:54 | LSE | 592144944204153511 |
26/06/2026 | 374 | 601.0 | 11:18:54 | LSE | 592144944204153512 |
26/06/2026 | 196 | 601.5 | 11:29:31 | LSE | 606218725241210081 |
26/06/2026 | 1117 | 601.5 | 11:29:31 | LSE | 606218725241210082 |
26/06/2026 | 401 | 602.0 | 11:48:46 | LSE | 592144944204802778 |
26/06/2026 | 587 | 602.0 | 11:48:46 | LSE | 606218725241617229 |
26/06/2026 | 455 | 602.0 | 11:51:45 | LSE | 592144944204849539 |
26/06/2026 | 860 | 602.0 | 11:51:45 | LSE | 606218725241661804 |
26/06/2026 | 1050 | 602.0 | 11:51:45 | LSE | 592144944204849540 |
26/06/2026 | 27 | 602.0 | 11:51:45 | LSE | 592144944204849550 |
26/06/2026 | 803 | 602.0 | 11:51:45 | LSE | 606218725241661810 |
26/06/2026 | 731 | 602.5 | 12:06:32 | LSE | 606218725241956450 |
26/06/2026 | 199 | 602.5 | 12:06:32 | LSE | 606218725241956455 |
26/06/2026 | 407 | 602.5 | 12:06:32 | LSE | 592144944205157668 |
26/06/2026 | 600 | 602.0 | 12:11:47 | LSE | 592144944205264950 |
26/06/2026 | 599 | 600.5 | 12:14:45 | LSE | 606218725242123953 |
26/06/2026 | 403 | 599.5 | 12:21:20 | LSE | 592144944205457252 |
26/06/2026 | 601 | 599.5 | 12:21:20 | LSE | 606218725242243041 |
26/06/2026 | 192 | 599.5 | 12:34:13 | LSE | 592144944205665358 |
26/06/2026 | 204 | 599.5 | 12:34:13 | LSE | 592144944205665357 |
26/06/2026 | 396 | 599.5 | 12:34:13 | LSE | 592144944205665359 |
26/06/2026 | 596 | 599.5 | 12:34:13 | LSE | 606218725242439660 |
26/06/2026 | 380 | 599.5 | 12:39:44 | LSE | 592144944205779826 |
26/06/2026 | 380 | 599.0 | 12:40:00 | LSE | 606218725242554757 |
26/06/2026 | 396 | 599.0 | 12:40:00 | LSE | 606218725242554758 |
26/06/2026 | 364 | 598.0 | 12:56:53 | LSE | 592144944206106873 |
26/06/2026 | 364 | 598.0 | 12:56:53 | LSE | 592144944206106874 |
26/06/2026 | 364 | 598.0 | 12:56:53 | LSE | 592144944206106875 |
26/06/2026 | 364 | 598.0 | 12:56:53 | LSE | 606218725242861032 |
26/06/2026 | 595 | 598.0 | 12:56:53 | LSE | 606218725242861031 |
26/06/2026 | 291 | 596.5 | 13:00:00 | LSE | 606218725242926810 |
26/06/2026 | 308 | 596.5 | 13:00:00 | LSE | 606218725242926809 |
26/06/2026 | 405 | 597.0 | 13:10:23 | LSE | 592144944206385724 |
26/06/2026 | 925 | 597.0 | 13:10:23 | LSE | 592144944206385725 |
26/06/2026 | 392 | 597.0 | 13:19:37 | LSE | 592144944206586935 |
26/06/2026 | 885 | 597.0 | 13:19:37 | LSE | 606218725243320947 |
26/06/2026 | 1663 | 598.0 | 13:32:45 | LSE | 592144944206871172 |
26/06/2026 | 359 | 598.0 | 13:32:45 | LSE | 606218725243593802 |
26/06/2026 | 380 | 597.5 | 13:38:47 | LSE | 592144944206999117 |
26/06/2026 | 597 | 597.5 | 13:38:47 | LSE | 592144944206999123 |
26/06/2026 | 355 | 597.5 | 13:43:11 | LSE | 606218725243811530 |
26/06/2026 | 595 | 597.5 | 13:43:11 | LSE | 592144944207097981 |
26/06/2026 | 598 | 597.0 | 13:45:17 | LSE | 606218725243858119 |
26/06/2026 | 153 | 596.5 | 13:49:37 | LSE | 592144944207246062 |
26/06/2026 | 164 | 597.0 | 14:00:13 | LSE | 592144944207477699 |
26/06/2026 | 407 | 597.0 | 14:00:13 | LSE | 606218725244173005 |
26/06/2026 | 1198 | 597.0 | 14:00:13 | LSE | 606218725244173006 |
26/06/2026 | 243 | 597.0 | 14:00:13 | LSE | 592144944207477700 |
26/06/2026 | 29 | 596.5 | 14:04:46 | LSE | 592144944207580659 |
26/06/2026 | 86 | 596.5 | 14:04:46 | LSE | 592144944207580660 |
26/06/2026 | 601 | 596.5 | 14:04:46 | LSE | 606218725244270968 |
26/06/2026 | 249 | 596.5 | 14:04:46 | LSE | 592144944207580661 |
26/06/2026 | 376 | 597.0 | 14:17:00 | LSE | 606218725244540831 |
26/06/2026 | 376 | 597.0 | 14:17:00 | LSE | 606218725244540832 |
26/06/2026 | 376 | 597.0 | 14:17:00 | LSE | 606218725244540834 |
26/06/2026 | 1045 | 597.0 | 14:17:00 | LSE | 606218725244540833 |
26/06/2026 | 369 | 595.5 | 14:25:30 | LSE | 592144944208103666 |
26/06/2026 | 369 | 595.5 | 14:25:30 | LSE | 606218725244771789 |
26/06/2026 | 643 | 595.5 | 14:25:30 | LSE | 606218725244771788 |
26/06/2026 | 364 | 595.5 | 14:33:30 | LSE | 606218725245075220 |
26/06/2026 | 923 | 595.5 | 14:33:30 | LSE | 592144944208416807 |
26/06/2026 | 55 | 595.5 | 14:33:30 | LSE | 592144944208416809 |
26/06/2026 | 364 | 595.5 | 14:33:30 | LSE | 592144944208416810 |
26/06/2026 | 364 | 595.5 | 14:33:30 | LSE | 592144944208416812 |
26/06/2026 | 396 | 596.0 | 14:37:22 | LSE | 606218725245222936 |
26/06/2026 | 796 | 596.0 | 14:37:22 | LSE | 606218725245222934 |
26/06/2026 | 737 | 597.0 | 14:46:32 | LSE | 592144944208900536 |
26/06/2026 | 752 | 597.0 | 14:46:32 | LSE | 606218725245542261 |
26/06/2026 | 368 | 597.0 | 14:48:03 | LSE | 592144944208961280 |
26/06/2026 | 1652 | 597.0 | 14:48:03 | LSE | 592144944208961279 |
26/06/2026 | 1318 | 596.5 | 14:52:34 | LSE | 592144944209141606 |
26/06/2026 | 603 | 596.0 | 14:54:20 | LSE | 606218725245837144 |
26/06/2026 | 383 | 596.0 | 15:00:00 | LSE | 592144944209527656 |
26/06/2026 | 1417 | 596.0 | 15:00:00 | LSE | 592144944209527655 |
26/06/2026 | 594 | 597.5 | 15:02:16 | LSE | 606218725246240126 |
26/06/2026 | 1417 | 599.0 | 15:10:51 | LSE | 606218725246540483 |
26/06/2026 | 396 | 598.5 | 15:11:45 | LSE | 592144944209963609 |
26/06/2026 | 396 | 598.5 | 15:11:45 | LSE | 592144944209963610 |
26/06/2026 | 396 | 598.5 | 15:11:45 | LSE | 606218725246572673 |
26/06/2026 | 396 | 598.5 | 15:11:45 | LSE | 606218725246572674 |
26/06/2026 | 1191 | 598.5 | 15:11:45 | LSE | 592144944209963608 |
26/06/2026 | 861 | 597.5 | 15:17:55 | LSE | 606218725246785335 |
26/06/2026 | 411 | 597.0 | 15:22:38 | LSE | 606218725246965527 |
26/06/2026 | 1063 | 597.0 | 15:22:38 | LSE | 606218725246965528 |
26/06/2026 | 593 | 596.5 | 15:24:55 | LSE | 592144944210456265 |
26/06/2026 | 413 | 597.0 | 15:32:43 | LSE | 606218725247303267 |
26/06/2026 | 1299 | 597.0 | 15:32:43 | LSE | 606218725247303268 |
26/06/2026 | 1016 | 597.0 | 15:32:43 | LSE | 592144944210720131 |
26/06/2026 | 123 | 597.0 | 15:37:58 | LSE | 592144944210900899 |
26/06/2026 | 296 | 597.0 | 15:37:58 | LSE | 592144944210900900 |
26/06/2026 | 419 | 597.0 | 15:37:58 | LSE | 592144944210900901 |
26/06/2026 | 419 | 597.0 | 15:37:58 | LSE | 606218725247477594 |
26/06/2026 | 600 | 597.0 | 15:37:58 | LSE | 592144944210900898 |
26/06/2026 | 415 | 596.5 | 15:44:25 | LSE | 592144944211123082 |
26/06/2026 | 415 | 596.5 | 15:44:25 | LSE | 592144944211123085 |
26/06/2026 | 415 | 596.5 | 15:44:25 | LSE | 592144944211123087 |
26/06/2026 | 601 | 596.5 | 15:44:25 | LSE | 592144944211123083 |
26/06/2026 | 1843 | 596.5 | 15:49:49 | LSE | 606218725247892387 |
26/06/2026 | 357 | 596.5 | 15:51:39 | LSE | 606218725247961403 |
26/06/2026 | 372 | 596.5 | 15:53:19 | LSE | 592144944211468447 |
26/06/2026 | 36 | 596.5 | 15:56:04 | LSE | 606218725248131217 |
26/06/2026 | 348 | 596.5 | 15:56:04 | LSE | 606218725248131216 |
26/06/2026 | 384 | 596.5 | 15:56:04 | LSE | 606218725248131218 |
26/06/2026 | 384 | 596.0 | 15:56:09 | LSE | 606218725248135032 |
26/06/2026 | 595 | 596.0 | 15:56:09 | LSE | 592144944211583398 |
26/06/2026 | 353 | 596.5 | 16:00:41 | LSE | 592144944211755911 |
26/06/2026 | 415 | 597.0 | 16:04:18 | LSE | 592144944211916714 |
26/06/2026 | 1622 | 597.0 | 16:04:18 | LSE | 592144944211916715 |
26/06/2026 | 1729 | 597.0 | 16:04:18 | LSE | 606218725248454860 |
26/06/2026 | 413 | 597.0 | 16:04:18 | LSE | 606218725248454868 |
26/06/2026 | 1531 | 597.5 | 16:13:32 | LSE | 606218725248889151 |
26/06/2026 | 409 | 597.0 | 16:15:14 | LSE | 592144944212458204 |
26/06/2026 | 409 | 597.0 | 16:15:14 | LSE | 592144944212458205 |
26/06/2026 | 409 | 597.0 | 16:15:14 | LSE | 592144944212458206 |
26/06/2026 | 409 | 597.0 | 16:15:14 | LSE | 606218725248978561 |
26/06/2026 | 409 | 597.0 | 16:15:14 | LSE | 606218725248978563 |
26/06/2026 | 603 | 597.0 | 16:15:14 | LSE | 606218725248978560 |
26/06/2026 | 1321 | 599.5 | 16:23:53 | LSE | 606218725249463585 |
26/06/2026 | 378 | 599.0 | 16:24:16 | LSE | 592144944212977197 |
26/06/2026 | 1839 | 599.0 | 16:24:16 | LSE | 606218725249484755 |
26/06/2026 | 11 | 599.0 | 16:24:16 | LSE | 592144944212977209 |
26/06/2026 | 246 | 600.0 | 16:29:16 | LSE | 592144944213240741 |
26/06/2026 | 550 | 600.0 | 16:29:16 | LSE | 606218725249740798 |
26/06/2026 | 18 | 600.0 | 16:29:58 | LSE | 592144944213301786 |
26/06/2026 | 1402 | 600.0 | 16:29:58 | LSE | 592144944213301787 |
26/06/2026 | 45 | 600.0 | 16:29:59 | LSE | 592144944213301963 |
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: 29 June 2026
RS Group plc LEI: 549300KVXDURRKVW7R37
Related Shares:
RS Group