Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

25th Feb 2026 17:35

RNS Number : 4307U

Paragon Banking Group PLC

25 February 2026

Paragon Banking Group PLC:

Transaction in own shares

25 February 2026

Paragon Banking Group PLC (the "Company") announces that it has purchased the following number of its ordinary shares of £1.00 each through Jefferies International Limited ("Jefferies"), as part of the share buyback programme, of up to £50m, announced on 3 December 2025.

Date of purchase:	25 February 2026

Number of ordinary £1.00 shares purchased:	70,000

Highest price paid per share:	863.00p

Lowest price paid per share:	852.50p

Volume weighted average price paid per share:	858.3284p

Following the purchase of these shares, the Company holds 6,961,625 of its ordinary shares in treasury and has 190,443,335 ordinary shares in issue (excluding treasury shares). The figure of 190,443,335 ordinary shares represents the total voting rights in the Company and may be used by shareholders as the denominator for the calculations by which they can determine if they are required to notify their interest in, or a change to their interest in, the Company under the Financial Conduct Authority's Disclosure Guidance and Transparency Rules.

Aggregated information of ordinary shares purchased according to each trading venue:

Trading Venue	Volume weighted average price paid per share (Gbp)	Aggregate number of shares purchased
LSE	858.2726	38,512
CHI-X	858.3688	8,745
BATE	858.3976	17,323
Aquis	858.3696	3,120
Turquoise	858.5313	2,300

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018) the schedule below contains detailed information about the purchases made by Jefferies on behalf of the Company as part of the buyback programme.

Enquiries to:
Paragon Banking Group PLC	Marius van Niekerk
	General Counsel and Company Secretary
	07923 214 772

Schedule of Purchases - Individual Transactions

Number of shares purchased	Transaction price (pence per share)	Market	Time of transaction
160	855.0	LSE	08:12:01
25	855.0	LSE	08:12:01
48	855.0	BATE	08:14:46
25	855.0	CHI-X	08:15:42
128	855.0	BATE	08:15:42
9	855.5	Aquis	08:15:42
67	855.0	CHI-X	08:15:47
22	855.5	Aquis	08:15:52
123	854.5	LSE	08:16:25
157	854.5	LSE	08:17:57
138	856.0	LSE	08:25:04
137	859.5	LSE	08:30:07
131	859.5	BATE	08:30:22
60	859.5	BATE	08:30:23
127	859.5	LSE	08:31:45
37	859.5	LSE	08:31:49
26	859.0	CHI-X	08:33:09
73	859.0	CHI-X	08:33:09
156	859.0	LSE	08:33:09
15	858.0	Aquis	08:34:00
22	858.0	Aquis	08:34:00
9	858.0	Aquis	08:34:00
128	859.0	BATE	08:34:11
52	858.0	CHI-X	08:34:45
3	859.0	BATE	08:34:50
91	858.5	LSE	08:35:26
28	858.0	CHI-X	08:36:20
22	858.0	Aquis	08:36:39
36	858.5	LSE	08:36:51
119	858.5	LSE	08:36:51
59	859.0	BATE	08:37:47
9	860.0	LSE	08:43:33
134	860.0	LSE	08:43:33
56	860.5	CHI-X	08:43:47
109	861.5	LSE	08:45:57
21	862.0	CHI-X	08:47:06
232	861.0	LSE	08:47:59
26	862.5	CHI-X	08:53:07
26	861.5	Aquis	08:53:07
51	861.5	BATE	08:53:07
60	862.5	CHI-X	08:53:07
7	861.5	Aquis	08:53:07
32	861.0	Turquoise	08:53:11
44	861.0	Turquoise	08:53:11
137	861.5	BATE	08:53:11
4	861.0	Turquoise	08:53:56
6	861.0	Turquoise	08:53:56
24	861.0	Turquoise	08:53:56
117	861.5	LSE	08:55:41
230	861.5	LSE	08:55:47
6	861.0	Turquoise	08:57:36
17	861.0	Turquoise	08:58:20
8	862.0	Aquis	09:03:35
23	862.0	Aquis	09:03:35
23	862.0	Aquis	09:03:35
8	862.0	Aquis	09:03:35
27	862.0	CHI-X	09:03:35
140	862.0	BATE	09:03:35
54	862.0	BATE	09:03:35
55	862.0	BATE	09:03:35
67	862.0	CHI-X	09:03:35
176	862.0	BATE	09:03:35
6	862.0	Turquoise	09:03:35
17	862.0	Turquoise	09:03:35
126	862.0	LSE	09:03:35
276	862.0	LSE	09:03:35
27	862.0	CHI-X	09:05:44
2	862.0	LSE	09:05:51
66	862.0	CHI-X	09:05:51
47	862.0	LSE	09:05:51
150	862.0	LSE	09:05:51
8	862.0	Aquis	09:05:57
14	862.0	LSE	09:06:18
93	862.0	LSE	09:06:18
21	862.0	Aquis	09:07:15
9	862.0	Aquis	09:07:57
30	862.0	LSE	09:08:03
50	862.0	LSE	09:08:03
57	862.0	LSE	09:08:03
56	861.5	BATE	09:08:30
6	861.5	Turquoise	09:08:30
14	861.5	Turquoise	09:08:30
8	862.0	Aquis	09:09:28
125	861.5	BATE	09:09:40
6	861.5	Turquoise	09:10:37
107	860.5	LSE	09:11:23
47	860.5	CHI-X	09:11:25
26	860.5	CHI-X	09:11:25
21	860.5	Aquis	09:11:44
208	859.5	LSE	09:12:41
46	860.5	BATE	09:13:09
16	860.5	Turquoise	09:13:18
61	859.0	CHI-X	09:13:52
115	860.0	BATE	09:14:03
8	860.0	Aquis	09:14:35
91	858.5	LSE	09:15:25
6	857.5	Turquoise	09:16:15
44	857.5	LSE	09:16:18
150	857.5	LSE	09:16:18
26	857.5	CHI-X	09:17:09
48	857.5	BATE	09:17:55
21	858.0	Aquis	09:18:03
92	857.5	LSE	09:19:04
6	858.0	Turquoise	09:20:48
152	858.0	BATE	09:20:48
18	858.0	Turquoise	09:20:48
248	858.0	LSE	09:20:48
64	858.0	CHI-X	09:20:55
9	858.0	Aquis	09:21:22
21	858.0	Aquis	09:21:22
40	858.0	BATE	09:22:07
63	858.0	CHI-X	09:25:14
99	858.0	BATE	09:26:37
7	858.0	Aquis	09:27:35
26	858.0	CHI-X	09:27:35
6	857.0	Turquoise	09:28:55
106	857.0	LSE	09:28:55
1	858.0	BATE	09:28:55
40	858.0	BATE	09:28:55
14	857.0	Turquoise	09:28:55
237	857.0	LSE	09:28:55
21	857.5	Aquis	09:28:59
30	857.0	CHI-X	09:30:31
8	856.5	Aquis	09:31:44
16	856.5	Turquoise	09:32:02
121	855.5	BATE	09:33:02
1	856.5	Turquoise	09:33:28
5	856.5	Turquoise	09:34:08
84	856.0	LSE	09:34:10
104	856.0	LSE	09:34:10
18	856.0	LSE	09:36:27
103	856.0	LSE	09:36:27
49	856.0	BATE	09:39:19
134	856.0	BATE	09:39:19
173	856.0	LSE	09:39:19
16	856.5	Turquoise	09:39:19
6	856.5	Turquoise	09:39:19
90	856.0	LSE	09:39:45
8	856.5	Aquis	09:39:56
23	856.5	Aquis	09:39:56
76	856.5	CHI-X	09:45:46
25	856.5	CHI-X	09:45:46
51	856.5	BATE	09:45:46
130	856.5	BATE	09:45:46
8	856.5	Aquis	09:45:46
25	856.5	Aquis	09:45:46
84	856.5	CHI-X	09:45:46
6	856.5	Turquoise	09:45:46
16	856.5	Turquoise	09:45:46
36	856.5	CHI-X	09:45:46
112	856.5	LSE	09:45:46
270	856.5	LSE	09:45:46
88	857.0	LSE	09:48:28
4	857.0	LSE	09:48:28
94	857.0	CHI-X	09:49:08
238	857.0	LSE	09:49:08
91	857.0	LSE	09:49:08
27	857.0	CHI-X	09:50:24
134	856.5	BATE	09:51:50
6	856.5	Turquoise	09:51:50
16	856.5	Turquoise	09:51:50
61	856.5	BATE	09:51:50
132	856.5	LSE	09:51:50
92	856.5	LSE	09:53:08
8	856.5	Aquis	09:53:08
30	856.5	Aquis	09:53:08
45	856.5	BATE	09:54:06
6	856.5	Turquoise	09:54:13
15	856.5	Turquoise	09:54:48
4	856.5	BATE	09:57:02
19	856.5	LSE	09:57:02
135	856.5	BATE	09:57:02
149	856.5	LSE	09:57:02
27	857.0	CHI-X	09:58:13
34	857.0	CHI-X	09:58:48
65	857.5	CHI-X	10:02:11
189	857.5	LSE	10:02:11
118	857.5	LSE	10:02:30
7	857.0	Aquis	10:03:06
9	857.0	Aquis	10:03:06
20	857.0	Aquis	10:03:06
27	857.0	Aquis	10:03:06
49	857.0	BATE	10:03:06
6	856.5	Turquoise	10:03:07
17	856.5	Turquoise	10:03:07
147	855.0	LSE	10:05:38
9	855.5	Aquis	10:06:00
22	855.0	CHI-X	10:06:36
6	854.5	Turquoise	10:06:57
119	854.5	BATE	10:07:27
132	854.5	LSE	10:07:48
48	854.5	BATE	10:08:00
59	854.5	CHI-X	10:08:14
123	854.5	LSE	10:09:43
7	854.5	Aquis	10:10:04
19	854.5	Aquis	10:10:04
17	854.5	Turquoise	10:10:04
25	854.0	CHI-X	10:10:41
200	854.0	LSE	10:12:19
6	854.5	Turquoise	10:12:19
124	854.5	BATE	10:12:20
15	854.0	Turquoise	10:13:23
18	854.5	Aquis	10:14:14
48	853.0	BATE	10:16:30
186	853.0	LSE	10:16:30
65	853.0	CHI-X	10:16:33
118	853.0	LSE	10:16:33
8	853.0	Aquis	10:17:02
6	853.0	Turquoise	10:17:53
48	852.5	BATE	10:20:36
131	852.5	BATE	10:20:36
26	853.0	Aquis	10:22:41
8	853.0	Aquis	10:22:41
67	852.5	CHI-X	10:27:00
117	852.5	BATE	10:27:00
25	852.5	CHI-X	10:27:00
30	852.5	CHI-X	10:27:00
95	852.5	LSE	10:27:00
199	852.5	LSE	10:27:00
146	852.5	LSE	10:27:00
40	852.5	BATE	10:28:52
6	852.5	Turquoise	10:28:53
19	852.5	Turquoise	10:28:53
120	852.5	LSE	10:29:07
53	852.5	LSE	10:29:51
65	852.5	LSE	10:29:51
123	852.5	LSE	10:29:51
23	853.5	CHI-X	10:34:12
112	853.5	BATE	10:34:12
58	853.5	CHI-X	10:34:12
108	854.5	LSE	10:38:05
150	854.5	LSE	10:38:32
24	854.5	LSE	10:38:32
60	854.5	LSE	10:38:32
16	854.0	Aquis	10:42:15
21	854.0	Aquis	10:42:15
20	854.0	Aquis	10:42:15
56	854.0	BATE	10:42:15
8	854.0	Aquis	10:42:15
72	854.0	CHI-X	10:42:15
6	854.0	Turquoise	10:42:15
17	854.0	Turquoise	10:42:15
22	854.0	CHI-X	10:42:15
130	854.0	BATE	10:42:15
19	854.0	Turquoise	10:42:15
22	856.5	CHI-X	10:47:31
23	856.0	Aquis	10:47:38
53	856.0	BATE	10:47:38
296	856.5	LSE	10:47:38
12	856.0	Turquoise	10:47:38
15	856.0	Turquoise	10:47:38
106	856.0	LSE	10:47:38
116	856.0	BATE	10:47:38
65	856.0	CHI-X	10:47:54
174	856.0	LSE	10:50:52
7	856.0	Aquis	10:51:02
9	856.0	Aquis	10:51:02
12	856.0	Aquis	10:51:02
41	856.0	BATE	10:51:18
6	856.0	Turquoise	10:53:30
106	856.0	BATE	10:56:06
17	856.0	Turquoise	10:58:48
22	855.5	CHI-X	10:59:09
67	855.5	CHI-X	10:59:09
116	855.5	LSE	10:59:09
151	855.5	LSE	10:59:09
9	855.5	Aquis	11:00:41
61	856.0	BATE	11:02:16
6	856.0	Turquoise	11:02:16
115	856.0	BATE	11:02:37
25	855.5	Aquis	11:03:54
112	855.5	LSE	11:04:26
151	855.5	LSE	11:04:26
9	855.5	Aquis	11:06:30
100	855.5	LSE	11:06:41
63	855.5	LSE	11:06:41
22	857.0	CHI-X	11:08:42
71	857.0	CHI-X	11:08:43
17	857.0	Turquoise	11:09:20
6	857.0	Turquoise	11:10:06
49	856.0	BATE	11:10:41
27	857.0	LSE	11:11:17
150	857.0	LSE	11:11:17
32	856.5	CHI-X	11:12:11
64	856.5	CHI-X	11:12:11
137	857.0	LSE	11:12:46
6	857.0	Turquoise	11:15:01
17	857.0	Turquoise	11:15:01
226	857.0	LSE	11:15:06
57	857.0	LSE	11:16:17
54	857.0	LSE	11:16:17
270	857.0	LSE	11:17:28
6	857.0	Turquoise	11:17:29
18	857.0	Turquoise	11:17:29
131	858.0	LSE	11:19:58
229	858.0	LSE	11:19:58
147	858.5	BATE	11:20:06
60	858.5	BATE	11:20:09
120	858.5	BATE	11:20:09
253	858.0	LSE	11:22:28
125	858.5	BATE	11:22:57
27	858.5	Aquis	11:25:03
94	858.5	Aquis	11:25:03
9	858.5	Aquis	11:25:03
39	858.5	BATE	11:25:03
205	858.5	BATE	11:25:03
23	858.5	Aquis	11:25:03
24	858.5	CHI-X	11:25:03
53	858.5	CHI-X	11:25:03
78	858.5	CHI-X	11:25:03
99	858.5	CHI-X	11:25:03
24	858.5	CHI-X	11:25:03
48	858.5	CHI-X	11:25:03
136	858.5	BATE	11:25:03
16	858.5	Turquoise	11:25:03
21	858.5	Turquoise	11:25:03
136	858.5	LSE	11:25:03
150	858.5	LSE	11:25:03
6	858.5	Turquoise	11:25:03
6	858.5	Turquoise	11:25:03
1	858.5	BATE	11:29:35
6	858.5	Turquoise	11:29:35
13	858.5	Turquoise	11:29:35
97	858.5	BATE	11:29:35
112	858.5	LSE	11:30:22
24	858.5	CHI-X	11:31:11
9	859.5	Aquis	11:35:16
37	859.5	Aquis	11:35:16
6	859.5	Turquoise	11:35:16
19	859.5	Turquoise	11:35:16
70	859.5	CHI-X	11:35:16
320	859.5	LSE	11:35:16
17	859.5	BATE	11:35:27
41	859.5	BATE	11:35:27
117	859.0	LSE	11:35:31
16	859.0	Aquis	11:35:31
151	859.0	BATE	11:36:10
6	859.5	Turquoise	11:37:38
57	859.5	BATE	11:40:47
16	859.5	Turquoise	11:40:47
182	859.5	LSE	11:40:47
25	859.0	CHI-X	11:40:54
67	859.0	CHI-X	11:40:54
139	859.5	BATE	11:42:53
6	859.5	Turquoise	11:43:15
38	859.5	BATE	11:43:51
16	859.5	Turquoise	11:45:31
25	859.5	CHI-X	11:49:28
68	859.5	CHI-X	11:49:28
144	859.5	LSE	11:49:28
185	859.5	LSE	11:49:28
130	859.5	LSE	11:49:30
60	860.0	CHI-X	11:53:17
24	859.5	Aquis	11:53:28
8	859.5	Aquis	11:53:28
24	859.5	Aquis	11:53:28
50	859.5	BATE	11:53:28
127	859.5	BATE	11:53:28
6	859.5	Turquoise	11:53:28
104	859.5	LSE	11:53:28
157	859.5	LSE	11:53:28
16	859.5	Turquoise	11:53:51
23	859.5	CHI-X	11:54:22
9	859.5	Aquis	11:55:23
23	859.5	CHI-X	11:56:48
138	859.5	LSE	11:56:57
6	859.5	Turquoise	11:58:30
16	859.5	CHI-X	11:58:54
48	859.5	CHI-X	11:58:54
23	859.5	Aquis	11:59:07
12	859.5	LSE	11:59:24
144	859.5	LSE	11:59:24
60	859.5	LSE	11:59:24
9	859.5	Aquis	12:00:27
144	859.5	BATE	12:00:31
9	859.5	BATE	12:00:31
17	858.5	Turquoise	12:00:51
58	859.0	BATE	12:02:10
168	859.0	LSE	12:02:16
102	859.0	LSE	12:02:57
64	859.0	CHI-X	12:03:18
8	859.5	Aquis	12:04:03
24	859.0	CHI-X	12:04:28
23	859.5	Aquis	12:04:38
124	859.5	BATE	12:05:01
188	859.5	LSE	12:05:08
138	859.5	LSE	12:06:44
22	859.5	CHI-X	12:08:49
58	859.5	BATE	12:08:49
6	859.5	Turquoise	12:08:49
17	859.5	Turquoise	12:08:49
127	859.5	LSE	12:08:49
54	860.0	CHI-X	12:10:50
120	859.5	LSE	12:13:29
8	859.5	Aquis	12:13:30
6	859.5	Turquoise	12:13:30
25	859.5	Aquis	12:13:30
124	859.5	BATE	12:14:05
147	859.5	LSE	12:14:27
26	860.0	CHI-X	12:16:18
6	859.5	Turquoise	12:16:24
18	859.5	Turquoise	12:16:24
64	859.0	BATE	12:17:07
131	859.5	BATE	12:20:31
52	859.5	BATE	12:24:35
6	859.5	Turquoise	12:24:35
17	859.5	Turquoise	12:24:35
24	859.5	CHI-X	12:24:35
68	859.5	CHI-X	12:24:35
107	859.5	LSE	12:24:35
225	859.5	LSE	12:24:35
53	859.5	LSE	12:26:56
100	859.5	LSE	12:26:56
9	859.5	Aquis	12:27:01
22	859.5	Aquis	12:27:01
56	860.0	CHI-X	12:28:58
115	860.0	LSE	12:29:05
54	860.0	LSE	12:30:54
150	860.0	LSE	12:30:54
76	860.0	LSE	12:30:54
52	860.0	CHI-X	12:31:44
26	860.0	CHI-X	12:32:12
191	860.0	LSE	12:34:28
7	859.5	Aquis	12:34:28
19	859.5	Aquis	12:34:28
139	859.5	BATE	12:34:28
6	859.5	Turquoise	12:34:28
7	859.5	Aquis	12:34:28
19	859.5	Aquis	12:34:28
47	859.5	BATE	12:34:28
17	859.5	Turquoise	12:34:28
128	860.0	LSE	12:34:56
22	859.5	CHI-X	12:36:24
152	859.5	BATE	12:37:03
45	859.5	BATE	12:37:06
65	859.5	CHI-X	12:37:32
9	859.5	Aquis	12:39:34
19	859.5	Aquis	12:39:34
6	859.5	Turquoise	12:39:34
17	859.5	Turquoise	12:39:34
169	859.5	LSE	12:41:09
6	859.5	Turquoise	12:43:44
9	859.5	Aquis	12:48:21
18	859.5	Aquis	12:48:21
61	859.5	BATE	12:48:21
65	859.5	CHI-X	12:48:21
120	859.5	BATE	12:48:21
6	859.5	Turquoise	12:48:21
24	859.5	CHI-X	12:48:21
106	859.5	LSE	12:48:21
17	859.5	Turquoise	12:48:21
290	859.5	LSE	12:48:21
18	859.5	LSE	12:50:26
126	859.5	LSE	12:50:26
143	859.5	BATE	12:50:46
102	859.5	LSE	12:50:55
24	859.5	LSE	12:50:55
61	859.5	BATE	12:52:56
39	859.5	LSE	12:54:39
24	860.0	CHI-X	12:58:34
24	860.0	CHI-X	12:58:34
77	860.0	CHI-X	12:58:36
9	859.5	Aquis	12:58:39
21	859.5	Aquis	12:58:39
23	859.5	Aquis	12:58:39
9	859.5	Aquis	12:58:39
52	860.0	LSE	12:58:39
150	860.0	LSE	12:58:39
32	860.0	LSE	12:58:40
88	860.0	LSE	12:58:40
12	860.0	Turquoise	12:58:52
23	860.0	Turquoise	12:58:52
23	860.0	Turquoise	12:58:52
136	860.0	BATE	12:59:39
20	859.5	CHI-X	13:00:40
53	859.5	CHI-X	13:00:40
52	860.0	BATE	13:01:25
3	859.5	Aquis	13:01:25
3	859.5	Aquis	13:01:30
242	859.5	LSE	13:01:35
17	859.5	Aquis	13:02:21
107	860.0	LSE	13:03:18
126	860.0	BATE	13:08:45
43	860.0	BATE	13:08:45
76	860.0	CHI-X	13:09:16
6	860.0	Turquoise	13:09:41
196	860.0	LSE	13:09:41
13	860.0	Aquis	13:09:50
17	860.0	CHI-X	13:11:44
9	860.0	Turquoise	13:13:56
21	860.0	Aquis	13:13:56
83	860.0	LSE	13:15:24
76	860.0	LSE	13:15:24
6	860.0	Turquoise	13:16:41
23	860.0	CHI-X	13:16:41
17	860.0	Turquoise	13:16:53
24	861.5	Aquis	13:24:35
8	861.5	Aquis	13:24:35
21	861.5	CHI-X	13:24:35
57	861.5	BATE	13:24:35
8	861.5	Aquis	13:24:35
67	861.5	CHI-X	13:24:35
151	861.5	BATE	13:24:35
215	861.5	BATE	13:24:35
6	861.5	Turquoise	13:24:35
13	861.5	Turquoise	13:24:35
54	861.5	CHI-X	13:24:35
140	861.5	LSE	13:24:35
124	861.5	LSE	13:24:35
117	861.5	LSE	13:24:35
167	861.5	LSE	13:24:35
49	861.5	BATE	13:27:52
6	861.5	Turquoise	13:27:52
19	861.5	Turquoise	13:27:52
27	861.5	CHI-X	13:27:52
62	861.5	CHI-X	13:27:52
287	861.5	LSE	13:27:52
8	861.5	Aquis	13:27:52
26	861.5	Aquis	13:27:52
117	861.5	LSE	13:29:27
9	861.5	BATE	13:30:04
44	861.5	BATE	13:30:04
6	861.5	Turquoise	13:30:15
70	861.5	LSE	13:30:23
126	861.5	LSE	13:30:23
35	861.5	LSE	13:30:23
126	861.0	BATE	13:31:27
119	861.0	LSE	13:31:56
65	861.5	CHI-X	13:32:04
25	861.5	CHI-X	13:32:34
16	861.0	LSE	13:32:40
157	861.0	LSE	13:32:42
58	861.0	BATE	13:33:55
8	861.5	Aquis	13:34:35
8	861.5	Aquis	13:34:35
20	861.5	Aquis	13:34:35
22	861.5	Aquis	13:34:35
65	862.0	CHI-X	13:36:14
35	862.0	CHI-X	13:36:17
199	863.0	LSE	13:40:56
115	863.0	LSE	13:41:01
51	862.0	BATE	13:41:56
133	862.0	BATE	13:41:56
55	862.5	CHI-X	13:41:56
199	862.0	LSE	13:41:56
131	862.0	LSE	13:43:47
16	862.0	Turquoise	13:45:15
12	862.0	Turquoise	13:45:29
38	862.0	BATE	13:45:29
100	862.0	BATE	13:45:29
6	862.0	Turquoise	13:45:29
16	862.0	Turquoise	13:45:29
16	862.0	Turquoise	13:45:29
53	862.0	BATE	13:45:51
26	862.0	CHI-X	13:46:55
16	862.0	Turquoise	13:49:06
117	861.5	LSE	13:49:08
65	862.0	CHI-X	13:51:15
25	862.0	CHI-X	13:52:15
6	862.0	Turquoise	13:52:18
346	862.0	LSE	13:52:25
137	862.0	BATE	13:53:08
120	862.0	LSE	13:53:27
16	862.0	Turquoise	13:56:31
51	862.0	BATE	13:56:31
144	862.0	LSE	13:56:31
47	862.0	CHI-X	13:56:56
8	861.5	Aquis	13:56:57
8	861.5	Aquis	13:56:57
8	861.5	Aquis	13:56:57
24	861.5	Aquis	13:56:57
22	861.5	Aquis	13:56:57
22	861.5	Aquis	13:56:57
110	861.5	LSE	13:59:21
150	862.0	BATE	14:00:56
6	862.0	Turquoise	14:00:56
8	861.5	Aquis	14:00:56
24	862.0	CHI-X	14:01:57
45	861.5	BATE	14:02:20
192	861.5	LSE	14:02:20
62	862.0	CHI-X	14:03:38
112	861.5	LSE	14:04:51
213	861.5	LSE	14:05:04
48	862.0	BATE	14:06:41
27	862.0	CHI-X	14:07:15
52	862.0	CHI-X	14:07:15
29	861.5	Aquis	14:07:15
6	862.0	Turquoise	14:07:15
16	862.0	Turquoise	14:07:15
8	861.5	Aquis	14:07:15
16	861.5	Turquoise	14:09:40
135	861.5	BATE	14:09:40
144	861.0	LSE	14:09:40
21	861.5	Aquis	14:09:40
6	861.5	Turquoise	14:12:59
141	861.0	LSE	14:14:18
8	860.5	CHI-X	14:15:36
14	860.5	CHI-X	14:15:36
8	861.5	Aquis	14:15:36
3	860.0	Turquoise	14:15:57
54	860.0	BATE	14:16:35
13	860.0	Turquoise	14:16:43
7	859.0	Aquis	14:16:44
6	860.0	Turquoise	14:16:54
65	859.0	CHI-X	14:17:05
96	859.0	BATE	14:17:10
42	859.0	BATE	14:17:11
4	858.5	LSE	14:18:44
20	858.5	CHI-X	14:18:44
114	858.5	LSE	14:19:58
108	858.5	LSE	14:19:58
163	858.5	LSE	14:19:58
26	859.0	Aquis	14:19:58
127	858.5	BATE	14:20:44
133	857.5	LSE	14:21:02
9	858.0	Aquis	14:21:04
29	858.5	CHI-X	14:26:35
68	858.5	CHI-X	14:26:35
24	858.5	Aquis	14:26:35
42	858.5	BATE	14:26:35
90	858.5	BATE	14:26:35
6	858.5	Turquoise	14:26:35
17	858.5	Turquoise	14:26:35
119	858.5	LSE	14:26:35
74	858.5	LSE	14:26:37
39	858.5	LSE	14:26:37
137	858.5	BATE	14:27:26
97	858.5	LSE	14:27:26
198	858.5	LSE	14:27:57
19	858.5	CHI-X	14:28:08
9	858.5	Aquis	14:28:11
6	858.5	Turquoise	14:29:10
67	858.5	CHI-X	14:29:10
15	858.5	Turquoise	14:29:10
198	858.5	LSE	14:30:30
20	858.5	Aquis	14:30:30
7	858.5	Aquis	14:30:30
57	859.5	CHI-X	14:31:32
118	859.5	LSE	14:31:32
30	859.5	CHI-X	14:31:35
331	859.5	LSE	14:32:45
8	859.0	Aquis	14:32:45
23	859.0	Aquis	14:32:45
124	859.0	BATE	14:32:45
6	859.0	Turquoise	14:32:45
12	859.0	Turquoise	14:32:45
18	859.0	Turquoise	14:32:45
50	859.0	BATE	14:32:45
75	859.5	CHI-X	14:33:31
99	859.0	LSE	14:33:50
26	859.5	CHI-X	14:34:08
132	859.5	BATE	14:34:23
48	859.5	BATE	14:34:47
18	859.5	Turquoise	14:34:51
9	859.0	Aquis	14:35:04
24	859.0	Aquis	14:35:04
362	859.0	LSE	14:35:22
111	859.0	LSE	14:35:48
25	859.0	CHI-X	14:36:08
142	859.5	BATE	14:36:09
6	859.5	Turquoise	14:36:11
53	859.5	BATE	14:36:28
68	859.0	CHI-X	14:37:00
28	859.5	Turquoise	14:37:00
21	859.0	Aquis	14:37:03
45	859.0	LSE	14:37:26
116	859.0	LSE	14:37:26
9	859.0	Aquis	14:37:48
34	859.0	LSE	14:37:48
85	859.0	LSE	14:37:48
30	857.5	Aquis	14:40:03
6	857.0	Turquoise	14:40:04
66	857.5	CHI-X	14:40:15
53	857.0	BATE	14:40:28
242	857.5	LSE	14:40:29
29	857.5	CHI-X	14:41:10
94	857.5	LSE	14:41:44
5	857.5	LSE	14:41:49
14	857.5	Aquis	14:41:49
73	857.5	CHI-X	14:42:10
21	857.5	Aquis	14:42:16
254	857.5	LSE	14:42:52
56	857.0	BATE	14:42:52
105	857.0	BATE	14:42:52
112	857.0	LSE	14:42:52
125	857.0	BATE	14:42:52
6	857.0	Turquoise	14:42:52
18	857.0	Turquoise	14:42:52
7	857.5	Aquis	14:43:51
21	857.5	Aquis	14:44:37
68	858.0	LSE	14:45:45
144	858.0	LSE	14:45:45
74	858.0	LSE	14:45:45
6	857.0	Turquoise	14:45:45
18	857.0	Turquoise	14:45:45
9	857.5	Aquis	14:46:26
152	858.0	LSE	14:46:44
16	858.0	LSE	14:46:44
38	857.5	CHI-X	14:47:14
21	858.0	CHI-X	14:47:14
7	858.0	CHI-X	14:47:15
21	857.5	Aquis	14:48:09
43	858.0	LSE	14:48:35
69	858.0	LSE	14:48:35
62	858.0	LSE	14:48:35
94	858.0	LSE	14:48:35
34	858.0	CHI-X	14:49:14
54	858.0	CHI-X	14:49:32
8	857.5	Aquis	14:49:32
25	858.0	CHI-X	14:51:21
104	858.0	LSE	14:51:28
4	858.0	LSE	14:51:29
45	858.0	CHI-X	14:51:54
26	858.0	CHI-X	14:51:55
150	858.0	LSE	14:52:25
26	858.0	CHI-X	14:53:34
193	858.5	LSE	14:55:04
48	858.5	LSE	14:56:03
72	859.0	CHI-X	14:56:48
106	859.0	BATE	14:57:46
3	859.0	BATE	14:57:46
57	859.0	BATE	14:57:46
458	859.0	BATE	14:57:46
26	859.0	CHI-X	14:57:46
50	859.0	CHI-X	14:57:46
126	859.0	LSE	14:57:46
152	859.0	BATE	14:57:46
177	859.0	LSE	14:57:46
6	859.0	Turquoise	14:57:46
16	859.0	Turquoise	14:57:46
18	859.0	Turquoise	14:57:46
44	859.0	Turquoise	14:57:46
6	858.5	Aquis	14:58:02
66	859.0	CHI-X	14:59:48
2	858.5	Aquis	14:59:51
23	858.5	Aquis	14:59:51
23	858.5	Aquis	14:59:51
8	858.5	Aquis	14:59:51
24	858.5	Aquis	14:59:51
48	858.5	BATE	14:59:51
8	858.5	Aquis	14:59:51
158	858.5	LSE	14:59:51
247	858.5	LSE	14:59:51
6	859.0	Turquoise	15:00:03
17	859.0	Turquoise	15:00:24
127	859.0	BATE	15:00:50
108	859.0	LSE	15:01:01
15	859.0	CHI-X	15:01:29
168	859.0	LSE	15:01:52
8	859.0	Aquis	15:02:20
22	859.0	Aquis	15:02:20
52	859.0	BATE	15:02:28
21	858.5	CHI-X	15:02:30
6	859.0	Turquoise	15:02:41
15	858.5	Turquoise	15:02:50
150	858.0	LSE	15:02:58
74	858.0	CHI-X	15:03:47
48	859.0	BATE	15:04:09
94	859.0	BATE	15:04:09
50	859.0	BATE	15:04:49
182	859.0	LSE	15:05:00
8	859.0	Aquis	15:05:41
149	858.5	LSE	15:05:41
19	859.0	Aquis	15:05:41
27	858.5	CHI-X	15:06:15
6	858.5	Turquoise	15:06:33
19	858.5	Turquoise	15:06:33
137	859.0	BATE	15:06:38
137	858.5	LSE	15:07:02
58	858.0	CHI-X	15:07:11
8	858.5	Aquis	15:07:30
22	858.5	Aquis	15:07:37
7	858.5	LSE	15:08:06
59	858.5	LSE	15:08:06
134	858.5	LSE	15:08:06
17	858.5	Turquoise	15:08:24
58	859.0	BATE	15:08:43
6	858.5	Turquoise	15:08:58
94	859.0	BATE	15:09:50
27	858.5	CHI-X	15:10:00
7	858.5	Aquis	15:10:00
58	858.5	CHI-X	15:10:00
54	859.0	BATE	15:11:01
6	858.5	Turquoise	15:11:01
182	858.5	LSE	15:11:01
116	859.0	BATE	15:12:26
17	858.5	Turquoise	15:13:10
63	858.5	CHI-X	15:13:10
122	858.5	LSE	15:13:10
168	858.5	LSE	15:13:10
25	858.5	Aquis	15:13:12
8	858.5	Aquis	15:13:12
6	858.5	Turquoise	15:13:24
64	859.0	BATE	15:13:54
29	858.5	CHI-X	15:14:04
27	859.0	BATE	15:16:34
69	859.0	BATE	15:16:34
232	859.0	LSE	15:16:41
41	859.0	LSE	15:16:50
71	859.0	LSE	15:16:50
136	859.5	LSE	15:18:39
51	859.5	LSE	15:18:39
97	859.5	LSE	15:18:48
27	859.0	CHI-X	15:19:06
76	859.0	CHI-X	15:19:06
46	859.0	BATE	15:19:06
134	859.0	BATE	15:19:06
23	859.0	Aquis	15:19:06
26	859.0	Aquis	15:19:06
56	859.0	CHI-X	15:19:06
8	859.0	Aquis	15:19:06
9	859.0	Aquis	15:19:06
4	859.0	Turquoise	15:19:06
13	859.0	Turquoise	15:19:06
18	859.0	Turquoise	15:19:06
6	859.0	Turquoise	15:19:06
57	859.5	LSE	15:21:02
149	859.5	LSE	15:21:02
55	858.5	LSE	15:21:02
6	859.0	Turquoise	15:21:29
8	859.0	Aquis	15:21:29
26	859.0	Aquis	15:22:26
24	859.0	CHI-X	15:22:26
51	859.0	BATE	15:22:26
118	859.0	BATE	15:22:26
6	859.0	Turquoise	15:22:26
18	859.0	Turquoise	15:22:26
105	859.0	LSE	15:22:26
318	859.0	LSE	15:22:26
78	859.0	CHI-X	15:22:57
19	859.0	CHI-X	15:25:04
5	859.0	CHI-X	15:25:26
8	859.0	Aquis	15:25:26
16	859.0	Turquoise	15:25:26
34	859.0	Aquis	15:25:26
37	859.0	CHI-X	15:25:26
6	859.0	Turquoise	15:25:26
122	859.0	LSE	15:25:26
217	859.0	LSE	15:25:26
65	859.0	CHI-X	15:26:27
6	859.0	Turquoise	15:27:53
18	859.0	CHI-X	15:27:53
5	859.0	CHI-X	15:27:57
8	859.0	Aquis	15:27:57
176	859.0	LSE	15:28:05
22	859.0	Turquoise	15:28:23
47	858.5	BATE	15:28:34
51	858.5	BATE	15:28:34
114	858.5	BATE	15:28:34
126	858.5	BATE	15:28:34
22	859.0	Aquis	15:29:05
108	858.5	LSE	15:29:31
67	858.0	CHI-X	15:29:51
8	859.0	Aquis	15:29:52
6	859.0	Turquoise	15:30:22
8	859.0	Aquis	15:31:49
55	859.0	CHI-X	15:32:25
24	859.0	CHI-X	15:32:29
24	859.0	Aquis	15:33:16
6	859.0	Turquoise	15:33:16
19	859.0	Turquoise	15:33:26
1	858.5	LSE	15:34:20
52	859.0	CHI-X	15:34:46
108	859.0	LSE	15:34:52
7	859.0	Aquis	15:34:54
20	859.0	Aquis	15:34:54
30	859.0	CHI-X	15:35:06
13	859.0	Turquoise	15:35:10
6	858.5	Turquoise	15:35:11
113	858.5	LSE	15:35:11
128	858.5	BATE	15:35:11
99	858.5	LSE	15:35:11
222	858.5	LSE	15:35:11
237	858.5	LSE	15:35:11
55	858.5	BATE	15:35:11
55	858.5	BATE	15:35:11
145	858.5	BATE	15:35:11
210	858.5	LSE	15:35:11
123	858.5	LSE	15:35:11
31	859.0	BATE	15:37:27
84	859.0	BATE	15:37:27
20	859.5	BATE	15:37:27
58	859.5	BATE	15:37:35
115	859.5	BATE	15:39:45
49	859.5	BATE	15:39:52
49	858.5	BATE	15:41:01
19	858.5	CHI-X	15:41:01
19	858.5	CHI-X	15:41:01
22	858.5	Aquis	15:41:01
75	858.5	CHI-X	15:41:01
9	858.5	Aquis	15:41:01
9	858.5	Aquis	15:41:01
24	858.5	Aquis	15:41:01
120	858.5	LSE	15:41:01
165	858.5	LSE	15:41:01
351	858.5	LSE	15:41:01
16	858.5	Turquoise	15:41:01
204	858.5	LSE	15:41:01
6	858.5	Turquoise	15:41:01
6	858.5	Turquoise	15:41:01
14	858.5	Turquoise	15:41:01
10	858.5	BATE	15:41:58
20	858.5	BATE	15:41:58
83	858.5	BATE	15:41:58
25	858.0	CHI-X	15:42:48
7	858.5	Aquis	15:42:56
20	858.5	Aquis	15:43:24
6	858.0	Turquoise	15:43:33
19	858.0	Turquoise	15:43:33
67	858.0	CHI-X	15:43:33
123	857.5	LSE	15:43:33
41	858.5	BATE	15:44:07
159	858.5	LSE	15:44:10
16	858.0	Turquoise	15:45:47
6	858.0	Turquoise	15:46:40
120	858.5	BATE	15:46:49
17	858.0	Turquoise	15:49:42
6	858.0	Turquoise	15:52:39
74	858.0	CHI-X	15:52:45
30	858.0	CHI-X	15:52:45
40	858.0	CHI-X	15:52:45
43	858.5	LSE	15:53:24
158	858.5	LSE	15:53:24
103	858.0	LSE	15:53:24
63	858.0	LSE	15:53:24
74	858.0	CHI-X	15:53:24
14	858.0	Turquoise	15:53:24
120	858.0	LSE	15:53:24
246	858.0	LSE	15:53:24
6	858.0	Turquoise	15:54:42
103	858.0	LSE	15:55:13
70	858.0	LSE	15:55:18
101	858.0	LSE	15:55:32
23	858.0	LSE	15:56:14
6	858.0	Turquoise	15:58:05
16	858.0	Turquoise	15:58:05
9	857.5	Aquis	15:58:07
21	857.5	Aquis	15:58:07
48	857.5	BATE	15:58:07
78	857.5	CHI-X	15:58:07
22	857.5	Aquis	15:58:07
30	857.5	Aquis	15:58:07
60	857.5	BATE	15:58:07
8	857.5	Aquis	15:58:07
8	857.5	Aquis	15:58:07
59	857.5	BATE	15:58:07
135	857.5	BATE	15:58:07
8	857.5	Aquis	15:58:07
124	857.5	BATE	15:58:07
129	857.5	BATE	15:58:07
116	857.5	LSE	15:58:07
150	857.5	LSE	15:58:51
16	857.5	LSE	15:58:51
30	857.5	CHI-X	15:59:44
58	857.5	CHI-X	15:59:44
116	857.5	BATE	16:01:15
252	857.5	LSE	16:01:16
7	857.0	Aquis	16:01:16
23	857.0	Aquis	16:01:16
30	857.0	CHI-X	16:01:27
6	857.0	Turquoise	16:01:27
17	857.0	Turquoise	16:02:12
50	856.5	BATE	16:02:12
15	856.5	LSE	16:02:14
100	856.5	LSE	16:02:14
64	856.5	CHI-X	16:03:13
7	857.0	Aquis	16:03:31
128	856.5	LSE	16:03:32
6	857.0	Turquoise	16:04:01
21	857.0	Aquis	16:04:10
24	856.5	CHI-X	16:04:22
47	856.5	BATE	16:04:27
62	856.0	CHI-X	16:04:40
111	856.5	BATE	16:04:40
19	856.5	Turquoise	16:05:15
129	856.0	LSE	16:05:23
8	856.5	Aquis	16:05:26
194	856.0	LSE	16:05:40
6	856.0	Turquoise	16:06:32
24	856.5	Aquis	16:06:41
43	856.0	BATE	16:07:11
50	856.0	BATE	16:07:11
72	856.0	BATE	16:07:12
9	856.5	Aquis	16:07:44
37	856.5	LSE	16:07:59
133	856.5	LSE	16:07:59
116	856.0	LSE	16:08:02
24	856.5	CHI-X	16:08:05
62	856.5	CHI-X	16:08:11
25	856.5	Aquis	16:09:14
8	856.5	Aquis	16:09:21
6	856.0	Turquoise	16:09:50
16	856.0	Turquoise	16:09:50
142	856.0	BATE	16:09:50
6	856.0	LSE	16:09:50
19	856.0	Turquoise	16:09:50
200	856.0	LSE	16:09:50
282	856.0	LSE	16:09:50
25	856.5	CHI-X	16:09:55
77	856.5	CHI-X	16:10:12
21	856.5	Aquis	16:11:25
8	856.5	Aquis	16:11:35
28	856.5	CHI-X	16:12:11
6	856.0	Turquoise	16:12:14
130	856.0	LSE	16:12:14
135	856.0	BATE	16:12:14
52	856.0	BATE	16:12:18
17	856.0	Turquoise	16:12:47
262	855.5	LSE	16:12:55
8	856.0	Aquis	16:14:01
6	856.0	Turquoise	16:14:07
44	856.0	BATE	16:14:11
21	856.0	Aquis	16:14:17
91	855.5	LSE	16:14:19
57	855.5	CHI-X	16:14:38
146	856.0	BATE	16:14:45
48	856.0	Turquoise	16:15:00
82	855.5	CHI-X	16:15:04
640	855.5	LSE	16:15:08
81	856.0	BATE	16:15:57
100	856.0	BATE	16:15:57
73	856.0	Aquis	16:16:17
338	855.5	LSE	16:16:21
25	856.0	Aquis	16:16:25
100	856.0	BATE	16:16:27
251	856.0	BATE	16:16:27
22	856.0	Turquoise	16:17:00
14	856.0	Turquoise	16:17:10
101	855.5	LSE	16:17:10
203	855.5	LSE	16:17:10
240	856.0	CHI-X	16:17:39
28	856.0	CHI-X	16:17:44
139	856.0	BATE	16:18:24
7	855.5	Aquis	16:18:25
19	855.5	Aquis	16:18:25
58	856.0	BATE	16:18:26
205	856.0	LSE	16:18:54
222	855.5	LSE	16:19:10
17	856.0	Turquoise	16:19:26
78	856.0	CHI-X	16:19:33
26	856.0	CHI-X	16:19:43
20	855.5	Aquis	16:20:04
10	856.0	Turquoise	16:20:12
10	856.0	Aquis	16:20:37
48	856.0	BATE	16:20:37
180	856.0	LSE	16:20:37
50	857.5	BATE	16:20:42
70	858.0	BATE	16:20:42
99	857.5	LSE	16:20:50
103	857.5	LSE	16:22:49
158	857.5	LSE	16:22:49
102	857.5	LSE	16:22:49
30	857.5	BATE	16:23:01
87	857.5	BATE	16:23:01
12	857.5	BATE	16:23:03
45	858.0	CHI-X	16:25:09
117	858.0	CHI-X	16:25:09
55	858.0	CHI-X	16:25:09
3	858.0	CHI-X	16:25:09
70	857.5	BATE	16:25:09
94	857.5	LSE	16:25:53
556	858.5	LSE	16:26:57
13	858.5	CHI-X	16:27:02
75	858.5	LSE	16:27:08
27	858.5	CHI-X	16:27:08
25	858.0	Aquis	16:27:08
174	858.0	BATE	16:28:30
1	858.0	BATE	16:28:30
41	858.0	BATE	16:28:30
61	858.0	Aquis	16:28:30
52	859.0	Turquoise	16:28:45
19	859.0	Turquoise	16:29:13

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSFLFVDFVIEFIR

Related Shares:

FTSE 100 Latest

Value10,780.11

Change-130.44