24th Mar 2025 17:18
Transaction in Own Shares
Pearson plc (the Company) announces today it has purchased the following number of its ordinary shares of 25 pence each on the London Stock Exchange from Morgan Stanley & Co. International plc.
Date of purchase: | 24 March 2025 |
Number of ordinary shares purchased: | 168,370 |
Highest price paid per share: | 1,206.50p |
Lowest price paid per share: | 1,178.50p |
Average price paid per share: | 1,198.56p |
The Company will cancel the purchased shares.
These share purchases form part of the first £175 million tranche of the Company's £350 million share buyback programme, details of which were announced on 18 March 2025.
The table below contains detailed information of the individual trades made by Morgan Stanley & Co. International plc as part of the first tranche of the buyback programme.
Schedule of Purchases
Shares purchased: Pearson plc (ISIN: GB0006776081)
Date of purchases: 24 March 2025
Investment firm: Morgan Stanley & Co. International plc
Aggregate information:
Venue | Volume-weighted average price | Aggregated volume | Lowest price per share | Highest price per share |
London Stock Exchange | 1,198.43p | 83,679 | 1,178.50p | 1,206.50p |
BATS Europe | 1,198.44p | 22,930 | 1,191.50p | 1,206.50p |
CHI-X Europe | 1,198.79p | 61,761 | 1,182.50p | 1,206.50p |
Individual transactions:
Transaction Date | Time | Volume | Price (GBP) | Trading Venue | Transaction Reference Number |
24/03/2025 | 08:00:16 | 977 | 1178.50 | XLON | E0MSOuxkvgVC |
24/03/2025 | 08:00:16 | 22 | 1178.50 | XLON | E0MSOuxkvgVL |
24/03/2025 | 08:00:16 | 784 | 1179.00 | XLON | E0MSOuxkvgUx |
24/03/2025 | 08:00:16 | 177 | 1179.00 | XLON | E0MSOuxkvgV2 |
24/03/2025 | 08:02:05 | 464 | 1182.50 | CHIX | 2977838247592 |
24/03/2025 | 08:09:09 | 330 | 1192.00 | XLON | E0MSOuxkw7vm |
24/03/2025 | 08:09:09 | 106 | 1192.00 | BATE | 156728336175 |
24/03/2025 | 08:09:09 | 320 | 1192.00 | CHIX | 2977838249628 |
24/03/2025 | 08:09:59 | 328 | 1191.50 | XLON | E0MSOuxkw9Eu |
24/03/2025 | 08:09:59 | 352 | 1191.50 | XLON | E0MSOuxkw9Ew |
24/03/2025 | 08:09:59 | 105 | 1191.50 | BATE | 156728336256 |
24/03/2025 | 08:09:59 | 113 | 1191.50 | BATE | 156728336257 |
24/03/2025 | 08:09:59 | 318 | 1191.50 | CHIX | 2977838249811 |
24/03/2025 | 08:09:59 | 341 | 1191.50 | CHIX | 2977838249812 |
24/03/2025 | 08:14:35 | 349 | 1194.00 | XLON | E0MSOuxkwG3N |
24/03/2025 | 08:14:35 | 112 | 1194.00 | BATE | 156728336737 |
24/03/2025 | 08:14:35 | 41 | 1194.00 | CHIX | 2977838250692 |
24/03/2025 | 08:14:35 | 334 | 1194.50 | XLON | E0MSOuxkwG35 |
24/03/2025 | 08:14:35 | 96 | 1194.50 | BATE | 156728336735 |
24/03/2025 | 08:14:35 | 11 | 1194.50 | BATE | 156728336736 |
24/03/2025 | 08:14:35 | 324 | 1194.50 | CHIX | 2977838250689 |
24/03/2025 | 08:19:25 | 316 | 1194.50 | XLON | E0MSOuxkwMvo |
24/03/2025 | 08:19:25 | 101 | 1194.50 | BATE | 156728337332 |
24/03/2025 | 08:19:25 | 306 | 1194.50 | CHIX | 2977838251648 |
24/03/2025 | 08:21:10 | 321 | 1192.00 | XLON | E0MSOuxkwPfw |
24/03/2025 | 08:21:10 | 103 | 1192.00 | BATE | 156728337544 |
24/03/2025 | 08:21:10 | 310 | 1192.00 | CHIX | 2977838252040 |
24/03/2025 | 08:21:10 | 318 | 1192.50 | XLON | E0MSOuxkwPfC |
24/03/2025 | 08:21:10 | 102 | 1192.50 | BATE | 156728337541 |
24/03/2025 | 08:21:10 | 693 | 1192.50 | BATE | 156728337542 |
24/03/2025 | 08:21:10 | 307 | 1192.50 | CHIX | 2977838252039 |
24/03/2025 | 08:29:49 | 638 | 1192.00 | CHIX | 2977838253707 |
24/03/2025 | 08:30:03 | 240 | 1192.00 | XLON | E0MSOuxkwbMk |
24/03/2025 | 08:35:00 | 356 | 1195.50 | XLON | E0MSOuxkwjka |
24/03/2025 | 08:35:00 | 993 | 1195.50 | XLON | E0MSOuxkwjkc |
24/03/2025 | 08:35:00 | 662 | 1195.50 | XLON | E0MSOuxkwjke |
24/03/2025 | 08:35:00 | 320 | 1195.50 | BATE | 156728339106 |
24/03/2025 | 08:35:00 | 962 | 1195.50 | CHIX | 2977838254901 |
24/03/2025 | 08:39:39 | 405 | 1194.50 | XLON | E0MSOuxkwpdA |
24/03/2025 | 08:39:39 | 130 | 1194.50 | BATE | 156728339549 |
24/03/2025 | 08:39:39 | 393 | 1194.50 | CHIX | 2977838255765 |
24/03/2025 | 08:44:53 | 662 | 1200.00 | XLON | E0MSOuxkwwA4 |
24/03/2025 | 08:44:53 | 213 | 1200.00 | BATE | 156728340135 |
24/03/2025 | 08:44:53 | 641 | 1200.00 | CHIX | 2977838256905 |
24/03/2025 | 08:50:49 | 392 | 1200.00 | CHIX | 2977838258142 |
24/03/2025 | 08:50:49 | 268 | 1200.00 | CHIX | 2977838258143 |
24/03/2025 | 08:50:49 | 599 | 1200.00 | CHIX | 2977838258144 |
24/03/2025 | 09:02:00 | 339 | 1200.50 | CHIX | 2977838260250 |
24/03/2025 | 09:02:25 | 132 | 1199.50 | CHIX | 2977838260328 |
24/03/2025 | 09:02:25 | 547 | 1200.00 | XLON | E0MSOuxkxH8q |
24/03/2025 | 09:02:25 | 176 | 1200.00 | BATE | 156728342161 |
24/03/2025 | 09:02:25 | 530 | 1200.00 | CHIX | 2977838260325 |
24/03/2025 | 09:05:07 | 383 | 1200.00 | CHIX | 2977838260895 |
24/03/2025 | 09:05:07 | 372 | 1200.00 | CHIX | 2977838260896 |
24/03/2025 | 09:07:28 | 573 | 1200.00 | XLON | E0MSOuxkxNd9 |
24/03/2025 | 09:07:28 | 668 | 1200.00 | CHIX | 2977838261488 |
24/03/2025 | 09:13:59 | 510 | 1202.00 | XLON | E0MSOuxkxXDk |
24/03/2025 | 09:13:59 | 164 | 1202.00 | BATE | 156728343646 |
24/03/2025 | 09:13:59 | 494 | 1202.00 | CHIX | 2977838262752 |
24/03/2025 | 09:18:34 | 560 | 1201.50 | XLON | E0MSOuxkxcp0 |
24/03/2025 | 09:19:02 | 571 | 1201.50 | XLON | E0MSOuxkxdTu |
24/03/2025 | 09:23:14 | 610 | 1200.50 | XLON | E0MSOuxkxiKe |
24/03/2025 | 09:23:14 | 622 | 1200.50 | XLON | E0MSOuxkxiKk |
24/03/2025 | 09:23:14 | 640 | 1200.50 | CHIX | 2977838264557 |
24/03/2025 | 09:25:12 | 548 | 1201.00 | CHIX | 2977838264926 |
24/03/2025 | 09:32:22 | 655 | 1202.50 | CHIX | 2977838266390 |
24/03/2025 | 09:32:31 | 842 | 1202.50 | XLON | E0MSOuxkxvsn |
24/03/2025 | 09:32:31 | 246 | 1202.50 | XLON | E0MSOuxkxvss |
24/03/2025 | 09:32:31 | 842 | 1202.50 | XLON | E0MSOuxkxvsV |
24/03/2025 | 09:39:27 | 585 | 1199.50 | XLON | E0MSOuxky6F8 |
24/03/2025 | 09:39:27 | 592 | 1200.00 | XLON | E0MSOuxky6Ej |
24/03/2025 | 09:39:27 | 190 | 1200.00 | BATE | 156728346928 |
24/03/2025 | 09:39:27 | 573 | 1200.00 | CHIX | 2977838267715 |
24/03/2025 | 09:46:32 | 744 | 1199.50 | XLON | E0MSOuxkyDmc |
24/03/2025 | 09:46:32 | 814 | 1199.50 | XLON | E0MSOuxkyDmT |
24/03/2025 | 09:52:16 | 560 | 1199.00 | XLON | E0MSOuxkyLTS |
24/03/2025 | 09:52:16 | 180 | 1199.00 | BATE | 156728348181 |
24/03/2025 | 09:52:16 | 542 | 1199.00 | CHIX | 2977838269919 |
24/03/2025 | 10:01:10 | 521 | 1199.00 | XLON | E0MSOuxkyWiQ |
24/03/2025 | 10:01:10 | 528 | 1199.00 | XLON | E0MSOuxkyWiS |
24/03/2025 | 10:01:10 | 445 | 1199.00 | XLON | E0MSOuxkyWiW |
24/03/2025 | 10:01:10 | 11 | 1199.00 | BATE | 156728349314 |
24/03/2025 | 10:01:10 | 536 | 1199.00 | BATE | 156728349316 |
24/03/2025 | 10:01:10 | 573 | 1199.00 | BATE | 156728349318 |
24/03/2025 | 10:08:00 | 643 | 1202.00 | XLON | E0MSOuxkyg1R |
24/03/2025 | 10:08:00 | 207 | 1202.00 | BATE | 156728350130 |
24/03/2025 | 10:08:00 | 622 | 1202.00 | CHIX | 2977838272701 |
24/03/2025 | 10:10:01 | 356 | 1202.00 | BATE | 156728350299 |
24/03/2025 | 10:16:54 | 517 | 1201.50 | XLON | E0MSOuxkypJf |
24/03/2025 | 10:19:35 | 494 | 1201.00 | XLON | E0MSOuxkyrre |
24/03/2025 | 10:19:35 | 532 | 1201.50 | XLON | E0MSOuxkyrqt |
24/03/2025 | 10:19:35 | 171 | 1201.50 | BATE | 156728351070 |
24/03/2025 | 10:19:35 | 515 | 1201.50 | CHIX | 2977838274243 |
24/03/2025 | 10:29:11 | 30 | 1201.00 | BATE | 156728352071 |
24/03/2025 | 10:29:11 | 142 | 1201.00 | BATE | 156728352072 |
24/03/2025 | 10:30:00 | 491 | 1200.50 | XLON | E0MSOuxkz3Y3 |
24/03/2025 | 10:30:00 | 158 | 1200.50 | BATE | 156728352130 |
24/03/2025 | 10:30:00 | 46 | 1200.50 | CHIX | 2977838275866 |
24/03/2025 | 10:30:00 | 303 | 1200.50 | CHIX | 2977838275867 |
24/03/2025 | 10:30:00 | 127 | 1200.50 | CHIX | 2977838275868 |
24/03/2025 | 10:30:00 | 386 | 1201.00 | BATE | 156728352129 |
24/03/2025 | 10:36:38 | 373 | 1201.50 | XLON | E0MSOuxkzBRn |
24/03/2025 | 10:36:39 | 875 | 1201.50 | XLON | E0MSOuxkzBTg |
24/03/2025 | 10:36:39 | 282 | 1201.50 | BATE | 156728353012 |
24/03/2025 | 10:36:39 | 848 | 1201.50 | CHIX | 2977838277051 |
24/03/2025 | 10:36:40 | 11 | 1201.00 | XLON | E0MSOuxkzBWk |
24/03/2025 | 10:36:40 | 535 | 1201.00 | XLON | E0MSOuxkzBWm |
24/03/2025 | 10:45:05 | 397 | 1201.00 | XLON | E0MSOuxkzJVm |
24/03/2025 | 10:45:05 | 127 | 1201.00 | BATE | 156728353924 |
24/03/2025 | 10:45:05 | 384 | 1201.00 | CHIX | 2977838278320 |
24/03/2025 | 10:45:10 | 545 | 1200.50 | XLON | E0MSOuxkzJeF |
24/03/2025 | 10:49:05 | 401 | 1200.50 | XLON | E0MSOuxkzNKN |
24/03/2025 | 10:49:05 | 129 | 1200.50 | BATE | 156728354260 |
24/03/2025 | 10:49:05 | 68 | 1200.50 | CHIX | 2977838278829 |
24/03/2025 | 10:49:05 | 320 | 1200.50 | CHIX | 2977838278830 |
24/03/2025 | 10:56:01 | 852 | 1201.00 | XLON | E0MSOuxkzTBI |
24/03/2025 | 10:56:01 | 274 | 1201.00 | BATE | 156728354833 |
24/03/2025 | 10:56:01 | 107 | 1201.00 | CHIX | 2977838279688 |
24/03/2025 | 10:56:01 | 719 | 1201.00 | CHIX | 2977838279689 |
24/03/2025 | 10:59:37 | 400 | 1201.50 | CHIX | 2977838280141 |
24/03/2025 | 10:59:37 | 502 | 1201.50 | CHIX | 2977838280142 |
24/03/2025 | 11:09:49 | 849 | 1202.50 | XLON | E0MSOuxkzgnT |
24/03/2025 | 11:09:49 | 273 | 1202.50 | BATE | 156728356261 |
24/03/2025 | 11:09:49 | 822 | 1202.50 | CHIX | 2977838281602 |
24/03/2025 | 11:16:14 | 566 | 1203.50 | XLON | E0MSOuxkzmZV |
24/03/2025 | 11:16:14 | 536 | 1203.50 | CHIX | 2977838282485 |
24/03/2025 | 11:22:17 | 467 | 1204.00 | XLON | E0MSOuxkzsJO |
24/03/2025 | 11:22:17 | 26 | 1204.00 | BATE | 156728357562 |
24/03/2025 | 11:22:17 | 124 | 1204.00 | BATE | 156728357563 |
24/03/2025 | 11:22:17 | 453 | 1204.00 | CHIX | 2977838283277 |
24/03/2025 | 11:24:11 | 494 | 1203.50 | XLON | E0MSOuxkztsV |
24/03/2025 | 11:24:11 | 159 | 1203.50 | BATE | 156728357697 |
24/03/2025 | 11:24:11 | 372 | 1203.50 | CHIX | 2977838283452 |
24/03/2025 | 11:24:11 | 107 | 1203.50 | CHIX | 2977838283453 |
24/03/2025 | 11:25:11 | 553 | 1203.00 | XLON | E0MSOuxkzuik |
24/03/2025 | 11:32:36 | 414 | 1206.50 | XLON | E0MSOuxl02zM |
24/03/2025 | 11:32:36 | 133 | 1206.50 | BATE | 156728358651 |
24/03/2025 | 11:32:36 | 400 | 1206.50 | CHIX | 2977838284679 |
24/03/2025 | 11:34:43 | 630 | 1204.50 | XLON | E0MSOuxl054h |
24/03/2025 | 11:34:43 | 492 | 1204.50 | CHIX | 2977838285045 |
24/03/2025 | 11:43:08 | 454 | 1206.00 | XLON | E0MSOuxl0Cqd |
24/03/2025 | 11:43:08 | 146 | 1206.00 | BATE | 156728359818 |
24/03/2025 | 11:43:08 | 440 | 1206.00 | CHIX | 2977838286339 |
24/03/2025 | 11:43:08 | 494 | 1206.00 | CHIX | 2977838286341 |
24/03/2025 | 11:43:09 | 604 | 1205.50 | XLON | E0MSOuxl0CsQ |
24/03/2025 | 11:51:27 | 445 | 1205.00 | XLON | E0MSOuxl0JbX |
24/03/2025 | 11:51:27 | 574 | 1205.00 | CHIX | 2977838287349 |
24/03/2025 | 11:51:27 | 388 | 1205.50 | XLON | E0MSOuxl0Jax |
24/03/2025 | 11:51:27 | 59 | 1205.50 | XLON | E0MSOuxl0Jaz |
24/03/2025 | 11:51:27 | 446 | 1205.50 | XLON | E0MSOuxl0Jb1 |
24/03/2025 | 11:55:34 | 347 | 1204.00 | XLON | E0MSOuxl0MxC |
24/03/2025 | 12:02:04 | 693 | 1204.00 | XLON | E0MSOuxl0Tbk |
24/03/2025 | 12:02:04 | 223 | 1204.00 | BATE | 156728361856 |
24/03/2025 | 12:02:04 | 151 | 1204.00 | CHIX | 2977838288918 |
24/03/2025 | 12:02:04 | 521 | 1204.00 | CHIX | 2977838288919 |
24/03/2025 | 12:02:15 | 539 | 1203.50 | XLON | E0MSOuxl0Txm |
24/03/2025 | 12:11:56 | 560 | 1202.50 | XLON | E0MSOuxl0cb7 |
24/03/2025 | 12:11:56 | 378 | 1202.50 | CHIX | 2977838290283 |
24/03/2025 | 12:14:46 | 540 | 1203.00 | XLON | E0MSOuxl0ezP |
24/03/2025 | 12:14:46 | 512 | 1203.00 | CHIX | 2977838290762 |
24/03/2025 | 12:14:54 | 514 | 1202.50 | BATE | 156728363346 |
24/03/2025 | 12:14:54 | 526 | 1202.50 | CHIX | 2977838290800 |
24/03/2025 | 12:17:23 | 396 | 1202.50 | CHIX | 2977838291102 |
24/03/2025 | 12:24:56 | 421 | 1202.00 | XLON | E0MSOuxl0mQ2 |
24/03/2025 | 12:24:56 | 253 | 1202.00 | XLON | E0MSOuxl0mQ4 |
24/03/2025 | 12:24:56 | 302 | 1202.00 | XLON | E0MSOuxl0mQC |
24/03/2025 | 12:24:56 | 135 | 1202.00 | BATE | 156728364341 |
24/03/2025 | 12:24:56 | 408 | 1202.00 | CHIX | 2977838292102 |
24/03/2025 | 12:27:33 | 630 | 1202.00 | XLON | E0MSOuxl0oM2 |
24/03/2025 | 12:30:54 | 471 | 1202.00 | XLON | E0MSOuxl0qiM |
24/03/2025 | 12:30:54 | 151 | 1202.00 | BATE | 156728365038 |
24/03/2025 | 12:30:54 | 329 | 1202.00 | CHIX | 2977838293031 |
24/03/2025 | 12:30:54 | 127 | 1202.00 | CHIX | 2977838293032 |
24/03/2025 | 12:34:05 | 470 | 1201.00 | XLON | E0MSOuxl0tay |
24/03/2025 | 12:34:05 | 582 | 1201.00 | CHIX | 2977838293561 |
24/03/2025 | 12:42:25 | 597 | 1201.00 | BATE | 156728366367 |
24/03/2025 | 12:44:11 | 408 | 1200.50 | XLON | E0MSOuxl121y |
24/03/2025 | 12:44:11 | 131 | 1200.50 | BATE | 156728366601 |
24/03/2025 | 12:44:11 | 395 | 1200.50 | CHIX | 2977838295172 |
24/03/2025 | 12:44:11 | 592 | 1200.50 | CHIX | 2977838295174 |
24/03/2025 | 12:46:22 | 211 | 1199.50 | CHIX | 2977838295576 |
24/03/2025 | 12:46:22 | 392 | 1199.50 | CHIX | 2977838295577 |
24/03/2025 | 12:56:56 | 378 | 1202.00 | CHIX | 2977838297276 |
24/03/2025 | 12:57:07 | 40 | 1202.00 | BATE | 156728368130 |
24/03/2025 | 12:57:07 | 54 | 1202.00 | CHIX | 2977838297315 |
24/03/2025 | 12:57:07 | 120 | 1202.00 | CHIX | 2977838297316 |
24/03/2025 | 12:57:56 | 356 | 1202.00 | CHIX | 2977838297381 |
24/03/2025 | 12:58:39 | 1 | 1201.50 | XLON | E0MSOuxl1FLm |
24/03/2025 | 12:58:39 | 777 | 1201.50 | XLON | E0MSOuxl1FLo |
24/03/2025 | 12:58:39 | 250 | 1201.50 | BATE | 156728368236 |
24/03/2025 | 12:58:39 | 753 | 1201.50 | CHIX | 2977838297470 |
24/03/2025 | 13:02:26 | 382 | 1200.50 | XLON | E0MSOuxl1J6t |
24/03/2025 | 13:02:26 | 123 | 1200.50 | BATE | 156728368692 |
24/03/2025 | 13:02:26 | 370 | 1200.50 | CHIX | 2977838298127 |
24/03/2025 | 13:04:37 | 409 | 1200.50 | XLON | E0MSOuxl1Lg9 |
24/03/2025 | 13:06:46 | 528 | 1200.50 | XLON | E0MSOuxl1NHk |
24/03/2025 | 13:13:28 | 502 | 1200.50 | XLON | E0MSOuxl1Tbq |
24/03/2025 | 13:13:28 | 161 | 1200.50 | BATE | 156728369987 |
24/03/2025 | 13:13:28 | 583 | 1200.50 | BATE | 156728369988 |
24/03/2025 | 13:13:28 | 487 | 1200.50 | CHIX | 2977838299887 |
24/03/2025 | 13:13:28 | 560 | 1200.50 | CHIX | 2977838299889 |
24/03/2025 | 13:17:00 | 627 | 1200.50 | XLON | E0MSOuxl1XBw |
24/03/2025 | 13:17:00 | 576 | 1200.50 | XLON | E0MSOuxl1XC9 |
24/03/2025 | 13:18:32 | 434 | 1200.00 | XLON | E0MSOuxl1YhA |
24/03/2025 | 13:23:55 | 644 | 1199.50 | XLON | E0MSOuxl1dt5 |
24/03/2025 | 13:25:33 | 494 | 1199.00 | XLON | E0MSOuxl1fjA |
24/03/2025 | 13:25:33 | 159 | 1199.00 | BATE | 156728371400 |
24/03/2025 | 13:25:33 | 81 | 1199.00 | CHIX | 2977838302000 |
24/03/2025 | 13:25:33 | 396 | 1199.00 | CHIX | 2977838302001 |
24/03/2025 | 13:30:05 | 202 | 1200.00 | XLON | E0MSOuxl1lBz |
24/03/2025 | 13:30:05 | 317 | 1200.00 | XLON | E0MSOuxl1lC5 |
24/03/2025 | 13:30:05 | 500 | 1200.00 | XLON | E0MSOuxl1lCD |
24/03/2025 | 13:30:05 | 328 | 1200.00 | BATE | 156728372088 |
24/03/2025 | 13:30:05 | 504 | 1200.00 | CHIX | 2977838302861 |
24/03/2025 | 13:30:05 | 483 | 1200.00 | CHIX | 2977838302862 |
24/03/2025 | 13:31:21 | 404 | 1199.00 | XLON | E0MSOuxl1on7 |
24/03/2025 | 13:33:29 | 556 | 1196.50 | XLON | E0MSOuxl1t3e |
24/03/2025 | 13:34:38 | 28 | 1195.50 | XLON | E0MSOuxl1v9e |
24/03/2025 | 13:34:38 | 455 | 1195.50 | XLON | E0MSOuxl1v9Z |
24/03/2025 | 13:34:38 | 155 | 1195.50 | BATE | 156728373388 |
24/03/2025 | 13:34:38 | 468 | 1195.50 | CHIX | 2977838304588 |
24/03/2025 | 13:41:02 | 350 | 1194.00 | XLON | E0MSOuxl26Oa |
24/03/2025 | 13:41:02 | 425 | 1194.00 | XLON | E0MSOuxl26Oc |
24/03/2025 | 13:41:02 | 112 | 1194.00 | BATE | 156728374738 |
24/03/2025 | 13:41:02 | 136 | 1194.00 | BATE | 156728374739 |
24/03/2025 | 13:41:02 | 495 | 1194.00 | CHIX | 2977838306356 |
24/03/2025 | 13:41:02 | 338 | 1194.00 | CHIX | 2977838306357 |
24/03/2025 | 13:41:02 | 411 | 1194.00 | CHIX | 2977838306358 |
24/03/2025 | 13:46:08 | 755 | 1195.00 | XLON | E0MSOuxl2EuL |
24/03/2025 | 13:46:08 | 243 | 1195.00 | BATE | 156728375833 |
24/03/2025 | 13:46:08 | 170 | 1195.00 | CHIX | 2977838307949 |
24/03/2025 | 13:49:15 | 1,064 | 1196.50 | XLON | E0MSOuxl2JTK |
24/03/2025 | 13:49:15 | 343 | 1196.50 | BATE | 156728376338 |
24/03/2025 | 13:49:15 | 375 | 1196.50 | CHIX | 2977838308685 |
24/03/2025 | 13:49:15 | 656 | 1196.50 | CHIX | 2977838308686 |
24/03/2025 | 13:55:09 | 748 | 1197.00 | XLON | E0MSOuxl2TNQ |
24/03/2025 | 13:55:09 | 241 | 1197.00 | BATE | 156728377525 |
24/03/2025 | 13:55:09 | 724 | 1197.00 | CHIX | 2977838310433 |
24/03/2025 | 13:56:00 | 443 | 1196.50 | XLON | E0MSOuxl2Ukz |
24/03/2025 | 13:56:00 | 142 | 1196.50 | BATE | 156728377675 |
24/03/2025 | 13:56:00 | 428 | 1196.50 | CHIX | 2977838310648 |
24/03/2025 | 14:02:30 | 411 | 1199.00 | XLON | E0MSOuxl2gXV |
24/03/2025 | 14:02:30 | 132 | 1199.00 | BATE | 156728378950 |
24/03/2025 | 14:02:30 | 397 | 1199.00 | CHIX | 2977838312150 |
24/03/2025 | 14:02:42 | 381 | 1198.50 | XLON | E0MSOuxl2gtu |
24/03/2025 | 14:02:42 | 122 | 1198.50 | BATE | 156728378981 |
24/03/2025 | 14:02:42 | 368 | 1198.50 | CHIX | 2977838312197 |
24/03/2025 | 14:06:03 | 661 | 1198.00 | XLON | E0MSOuxl2n5m |
24/03/2025 | 14:06:03 | 388 | 1198.00 | XLON | E0MSOuxl2n5o |
24/03/2025 | 14:06:03 | 213 | 1198.00 | BATE | 156728379706 |
24/03/2025 | 14:06:03 | 125 | 1198.00 | BATE | 156728379707 |
24/03/2025 | 14:06:03 | 639 | 1198.00 | CHIX | 2977838313162 |
24/03/2025 | 14:06:03 | 375 | 1198.00 | CHIX | 2977838313163 |
24/03/2025 | 14:11:23 | 443 | 1197.50 | XLON | E0MSOuxl2vih |
24/03/2025 | 14:11:23 | 453 | 1197.50 | XLON | E0MSOuxl2vij |
24/03/2025 | 14:11:23 | 142 | 1197.50 | BATE | 156728380738 |
24/03/2025 | 14:11:23 | 145 | 1197.50 | BATE | 156728380739 |
24/03/2025 | 14:11:23 | 428 | 1197.50 | CHIX | 2977838314523 |
24/03/2025 | 14:11:23 | 438 | 1197.50 | CHIX | 2977838314525 |
24/03/2025 | 14:18:24 | 437 | 1198.00 | XLON | E0MSOuxl34Gw |
24/03/2025 | 14:18:24 | 439 | 1198.00 | XLON | E0MSOuxl34Gy |
24/03/2025 | 14:18:24 | 140 | 1198.00 | BATE | 156728381957 |
24/03/2025 | 14:18:24 | 141 | 1198.00 | BATE | 156728381958 |
24/03/2025 | 14:18:24 | 423 | 1198.00 | CHIX | 2977838316071 |
24/03/2025 | 14:18:24 | 424 | 1198.00 | CHIX | 2977838316072 |
24/03/2025 | 14:21:30 | 429 | 1197.50 | XLON | E0MSOuxl38Qu |
24/03/2025 | 14:21:30 | 138 | 1197.50 | BATE | 156728382648 |
24/03/2025 | 14:21:30 | 416 | 1197.50 | CHIX | 2977838316930 |
24/03/2025 | 14:21:30 | 737 | 1198.00 | XLON | E0MSOuxl38QL |
24/03/2025 | 14:21:30 | 237 | 1198.00 | BATE | 156728382644 |
24/03/2025 | 14:21:30 | 714 | 1198.00 | CHIX | 2977838316923 |
24/03/2025 | 14:25:58 | 372 | 1198.00 | BATE | 156728383492 |
24/03/2025 | 14:25:58 | 136 | 1198.00 | BATE | 156728383493 |
24/03/2025 | 14:25:58 | 409 | 1198.00 | CHIX | 2977838318035 |
24/03/2025 | 14:26:31 | 621 | 1199.00 | XLON | E0MSOuxl3EWY |
24/03/2025 | 14:26:31 | 200 | 1199.00 | BATE | 156728383630 |
24/03/2025 | 14:26:31 | 602 | 1199.00 | CHIX | 2977838318214 |
24/03/2025 | 14:33:06 | 381 | 1199.00 | XLON | E0MSOuxl3OOa |
24/03/2025 | 14:33:06 | 377 | 1199.00 | BATE | 156728385108 |
24/03/2025 | 14:33:06 | 122 | 1199.00 | BATE | 156728385109 |
24/03/2025 | 14:33:06 | 368 | 1199.00 | CHIX | 2977838319969 |
24/03/2025 | 14:33:16 | 372 | 1198.50 | XLON | E0MSOuxl3Ope |
24/03/2025 | 14:33:16 | 392 | 1198.50 | XLON | E0MSOuxl3Opg |
24/03/2025 | 14:33:16 | 119 | 1198.50 | BATE | 156728385180 |
24/03/2025 | 14:33:16 | 126 | 1198.50 | BATE | 156728385181 |
24/03/2025 | 14:33:16 | 361 | 1198.50 | CHIX | 2977838320065 |
24/03/2025 | 14:33:16 | 379 | 1198.50 | CHIX | 2977838320066 |
24/03/2025 | 14:35:33 | 379 | 1198.00 | XLON | E0MSOuxl3SvC |
24/03/2025 | 14:38:29 | 425 | 1197.00 | XLON | E0MSOuxl3Xnm |
24/03/2025 | 14:38:29 | 137 | 1197.00 | BATE | 156728386481 |
24/03/2025 | 14:41:01 | 377 | 1196.50 | XLON | E0MSOuxl3bCW |
24/03/2025 | 14:41:01 | 341 | 1197.00 | XLON | E0MSOuxl3bBL |
24/03/2025 | 14:41:01 | 339 | 1197.00 | XLON | E0MSOuxl3bBN |
24/03/2025 | 14:41:01 | 109 | 1197.00 | BATE | 156728387004 |
24/03/2025 | 14:41:01 | 109 | 1197.00 | BATE | 156728387005 |
24/03/2025 | 14:41:01 | 61 | 1197.00 | CHIX | 2977838322350 |
24/03/2025 | 14:41:01 | 269 | 1197.00 | CHIX | 2977838322351 |
24/03/2025 | 14:41:01 | 328 | 1197.00 | CHIX | 2977838322352 |
24/03/2025 | 14:41:25 | 395 | 1195.50 | XLON | E0MSOuxl3bjK |
24/03/2025 | 14:41:25 | 127 | 1195.50 | BATE | 156728387103 |
24/03/2025 | 14:41:25 | 382 | 1195.50 | CHIX | 2977838322472 |
24/03/2025 | 14:47:09 | 539 | 1197.00 | XLON | E0MSOuxl3isl |
24/03/2025 | 14:47:09 | 397 | 1197.00 | XLON | E0MSOuxl3isp |
24/03/2025 | 14:47:09 | 173 | 1197.00 | BATE | 156728388301 |
24/03/2025 | 14:47:09 | 128 | 1197.00 | BATE | 156728388302 |
24/03/2025 | 14:47:09 | 523 | 1197.00 | CHIX | 2977838323836 |
24/03/2025 | 14:47:09 | 384 | 1197.00 | CHIX | 2977838323838 |
24/03/2025 | 14:47:53 | 512 | 1196.50 | CHIX | 2977838324004 |
24/03/2025 | 14:53:04 | 444 | 1199.00 | XLON | E0MSOuxl3sXG |
24/03/2025 | 14:53:04 | 434 | 1199.00 | XLON | E0MSOuxl3sXI |
24/03/2025 | 14:53:04 | 409 | 1199.00 | XLON | E0MSOuxl3sXK |
24/03/2025 | 14:53:04 | 143 | 1199.00 | BATE | 156728389704 |
24/03/2025 | 14:53:04 | 139 | 1199.00 | BATE | 156728389705 |
24/03/2025 | 14:53:04 | 430 | 1199.00 | CHIX | 2977838325513 |
24/03/2025 | 14:53:04 | 420 | 1199.00 | CHIX | 2977838325514 |
24/03/2025 | 14:57:05 | 359 | 1198.50 | BATE | 156728390544 |
24/03/2025 | 15:01:22 | 405 | 1198.50 | XLON | E0MSOuxl4479 |
24/03/2025 | 15:01:42 | 49 | 1198.50 | XLON | E0MSOuxl44Uq |
24/03/2025 | 15:01:42 | 146 | 1198.50 | BATE | 156728391590 |
24/03/2025 | 15:01:42 | 439 | 1198.50 | CHIX | 2977838327792 |
24/03/2025 | 15:04:26 | 356 | 1200.50 | XLON | E0MSOuxl49B4 |
24/03/2025 | 15:04:26 | 444 | 1200.50 | XLON | E0MSOuxl49B6 |
24/03/2025 | 15:04:26 | 352 | 1200.50 | XLON | E0MSOuxl49B8 |
24/03/2025 | 15:04:26 | 44 | 1200.50 | BATE | 156728392401 |
24/03/2025 | 15:04:26 | 44 | 1200.50 | BATE | 156728392402 |
24/03/2025 | 15:04:26 | 5 | 1200.50 | BATE | 156728392403 |
24/03/2025 | 15:04:26 | 44 | 1200.50 | BATE | 156728392404 |
24/03/2025 | 15:04:26 | 5 | 1200.50 | BATE | 156728392405 |
24/03/2025 | 15:04:26 | 44 | 1200.50 | BATE | 156728392406 |
24/03/2025 | 15:04:26 | 44 | 1200.50 | BATE | 156728392407 |
24/03/2025 | 15:04:26 | 44 | 1200.50 | BATE | 156728392408 |
24/03/2025 | 15:04:26 | 44 | 1200.50 | BATE | 156728392409 |
24/03/2025 | 15:04:26 | 44 | 1200.50 | BATE | 156728392410 |
24/03/2025 | 15:04:26 | 15 | 1200.50 | BATE | 156728392411 |
24/03/2025 | 15:04:26 | 44 | 1200.50 | BATE | 156728392412 |
24/03/2025 | 15:04:26 | 44 | 1200.50 | BATE | 156728392413 |
24/03/2025 | 15:04:26 | 44 | 1200.50 | BATE | 156728392414 |
24/03/2025 | 15:04:26 | 44 | 1200.50 | BATE | 156728392415 |
24/03/2025 | 15:04:26 | 44 | 1200.50 | BATE | 156728392416 |
24/03/2025 | 15:04:26 | 44 | 1200.50 | BATE | 156728392417 |
24/03/2025 | 15:04:26 | 44 | 1200.50 | BATE | 156728392418 |
24/03/2025 | 15:04:26 | 44 | 1200.50 | BATE | 156728392419 |
24/03/2025 | 15:04:26 | 4 | 1200.50 | BATE | 156728392420 |
24/03/2025 | 15:04:26 | 133 | 1200.50 | CHIX | 2977838328757 |
24/03/2025 | 15:04:26 | 133 | 1200.50 | CHIX | 2977838328760 |
24/03/2025 | 15:04:26 | 133 | 1200.50 | CHIX | 2977838328761 |
24/03/2025 | 15:04:26 | 133 | 1200.50 | CHIX | 2977838328762 |
24/03/2025 | 15:04:26 | 133 | 1200.50 | CHIX | 2977838328763 |
24/03/2025 | 15:04:26 | 133 | 1200.50 | CHIX | 2977838328764 |
24/03/2025 | 15:04:26 | 133 | 1200.50 | CHIX | 2977838328765 |
24/03/2025 | 15:04:26 | 133 | 1200.50 | CHIX | 2977838328766 |
24/03/2025 | 15:04:26 | 53 | 1200.50 | CHIX | 2977838328767 |
24/03/2025 | 15:10:55 | 402 | 1200.00 | XLON | E0MSOuxl4JFs |
24/03/2025 | 15:10:55 | 402 | 1200.00 | XLON | E0MSOuxl4JFu |
24/03/2025 | 15:10:55 | 129 | 1200.00 | BATE | 156728394073 |
24/03/2025 | 15:10:55 | 129 | 1200.00 | BATE | 156728394074 |
24/03/2025 | 15:10:55 | 388 | 1200.00 | CHIX | 2977838330631 |
24/03/2025 | 15:10:55 | 390 | 1200.00 | CHIX | 2977838330632 |
24/03/2025 | 15:14:42 | 394 | 1198.50 | XLON | E0MSOuxl4NXg |
24/03/2025 | 15:14:42 | 383 | 1198.50 | XLON | E0MSOuxl4NXk |
24/03/2025 | 15:14:42 | 355 | 1198.50 | XLON | E0MSOuxl4NXo |
24/03/2025 | 15:14:42 | 126 | 1198.50 | BATE | 156728395078 |
24/03/2025 | 15:14:42 | 123 | 1198.50 | BATE | 156728395080 |
24/03/2025 | 15:14:42 | 114 | 1198.50 | BATE | 156728395081 |
24/03/2025 | 15:14:42 | 381 | 1198.50 | CHIX | 2977838331746 |
24/03/2025 | 15:14:42 | 371 | 1198.50 | CHIX | 2977838331750 |
24/03/2025 | 15:14:42 | 344 | 1198.50 | CHIX | 2977838331751 |
24/03/2025 | 15:16:25 | 467 | 1197.00 | XLON | E0MSOuxl4PTb |
24/03/2025 | 15:16:25 | 150 | 1197.00 | BATE | 156728395494 |
24/03/2025 | 15:16:25 | 453 | 1197.00 | CHIX | 2977838332144 |
24/03/2025 | 15:22:29 | 134 | 1194.50 | XLON | E0MSOuxl4WaL |
24/03/2025 | 15:22:29 | 400 | 1194.50 | XLON | E0MSOuxl4WZu |
24/03/2025 | 15:25:07 | 412 | 1194.50 | XLON | E0MSOuxl4ZJn |
24/03/2025 | 15:25:07 | 438 | 1194.50 | XLON | E0MSOuxl4ZJp |
24/03/2025 | 15:25:07 | 141 | 1194.50 | BATE | 156728397273 |
24/03/2025 | 15:25:07 | 423 | 1194.50 | CHIX | 2977838334224 |
24/03/2025 | 15:26:28 | 821 | 1194.00 | XLON | E0MSOuxl4aaa |
24/03/2025 | 15:26:28 | 264 | 1194.00 | BATE | 156728397630 |
24/03/2025 | 15:26:28 | 795 | 1194.00 | CHIX | 2977838334588 |
24/03/2025 | 15:32:21 | 55 | 1195.50 | XLON | E0MSOuxl4gzB |
24/03/2025 | 15:32:21 | 349 | 1195.50 | XLON | E0MSOuxl4gzM |
24/03/2025 | 15:32:21 | 16 | 1195.50 | BATE | 156728398975 |
24/03/2025 | 15:32:21 | 390 | 1195.50 | CHIX | 2977838336020 |
24/03/2025 | 15:32:21 | 114 | 1195.50 | CHIX | 2977838336021 |
24/03/2025 | 15:36:54 | 398 | 1197.50 | BATE | 156728400182 |
24/03/2025 | 15:37:01 | 1,840 | 1197.00 | XLON | E0MSOuxl4m3z |
24/03/2025 | 15:37:01 | 593 | 1197.00 | BATE | 156728400222 |
24/03/2025 | 15:37:01 | 967 | 1197.00 | CHIX | 2977838337494 |
24/03/2025 | 15:37:01 | 816 | 1197.00 | CHIX | 2977838337495 |
24/03/2025 | 15:44:02 | 1,015 | 1198.00 | XLON | E0MSOuxl4tHy |
24/03/2025 | 15:44:02 | 121 | 1198.00 | BATE | 156728401813 |
24/03/2025 | 15:44:02 | 206 | 1198.00 | BATE | 156728401814 |
24/03/2025 | 15:44:02 | 826 | 1198.00 | CHIX | 2977838339307 |
24/03/2025 | 15:44:02 | 156 | 1198.00 | CHIX | 2977838339308 |
24/03/2025 | 15:48:07 | 399 | 1198.00 | XLON | E0MSOuxl4xPM |
24/03/2025 | 15:48:07 | 382 | 1198.00 | XLON | E0MSOuxl4xPU |
24/03/2025 | 15:48:07 | 382 | 1198.50 | XLON | E0MSOuxl4xOx |
24/03/2025 | 15:48:07 | 123 | 1198.50 | BATE | 156728402678 |
24/03/2025 | 15:48:07 | 370 | 1198.50 | CHIX | 2977838340433 |
24/03/2025 | 15:48:49 | 69 | 1198.00 | XLON | E0MSOuxl4ySJ |
24/03/2025 | 15:48:49 | 478 | 1198.00 | XLON | E0MSOuxl4yST |
24/03/2025 | 15:48:55 | 359 | 1197.50 | XLON | E0MSOuxl4yep |
24/03/2025 | 15:48:55 | 106 | 1197.50 | XLON | E0MSOuxl4yeV |
24/03/2025 | 15:48:55 | 75 | 1197.50 | XLON | E0MSOuxl4yeX |
24/03/2025 | 15:53:22 | 418 | 1196.50 | XLON | E0MSOuxl54vL |
24/03/2025 | 15:53:22 | 683 | 1197.00 | XLON | E0MSOuxl54uj |
24/03/2025 | 15:53:22 | 220 | 1197.00 | BATE | 156728403889 |
24/03/2025 | 15:53:22 | 227 | 1197.00 | CHIX | 2977838341888 |
24/03/2025 | 15:53:22 | 434 | 1197.00 | CHIX | 2977838341889 |
24/03/2025 | 15:59:36 | 118 | 1196.50 | XLON | E0MSOuxl5Bum |
24/03/2025 | 15:59:36 | 630 | 1196.50 | XLON | E0MSOuxl5BwO |
24/03/2025 | 15:59:36 | 79 | 1196.50 | XLON | E0MSOuxl5BwQ |
24/03/2025 | 15:59:36 | 688 | 1197.00 | XLON | E0MSOuxl5BtX |
24/03/2025 | 15:59:36 | 221 | 1197.00 | BATE | 156728405291 |
24/03/2025 | 15:59:36 | 666 | 1197.00 | CHIX | 2977838343669 |
24/03/2025 | 15:59:37 | 827 | 1196.50 | XLON | E0MSOuxl5By1 |
24/03/2025 | 15:59:37 | 439 | 1196.50 | XLON | E0MSOuxl5By8 |
24/03/2025 | 16:06:55 | 53 | 1196.50 | XLON | E0MSOuxl5Jlw |
24/03/2025 | 16:06:55 | 1,519 | 1196.50 | XLON | E0MSOuxl5Jm7 |
24/03/2025 | 16:06:55 | 507 | 1196.50 | BATE | 156728407069 |
24/03/2025 | 16:06:55 | 1,523 | 1196.50 | CHIX | 2977838345701 |
24/03/2025 | 16:11:16 | 479 | 1196.00 | XLON | E0MSOuxl5OKU |
24/03/2025 | 16:11:16 | 276 | 1196.00 | XLON | E0MSOuxl5OKX |
24/03/2025 | 16:11:16 | 243 | 1196.00 | BATE | 156728408233 |
24/03/2025 | 16:11:23 | 319 | 1196.00 | XLON | E0MSOuxl5OVi |
24/03/2025 | 16:14:50 | 514 | 1195.50 | XLON | E0MSOuxl5S8z |
24/03/2025 | 16:14:50 | 31 | 1195.50 | XLON | E0MSOuxl5S91 |
24/03/2025 | 16:14:50 | 473 | 1195.50 | XLON | E0MSOuxl5S93 |
24/03/2025 | 16:14:50 | 165 | 1195.50 | BATE | 156728409210 |
24/03/2025 | 16:14:50 | 162 | 1195.50 | BATE | 156728409211 |
24/03/2025 | 16:14:50 | 498 | 1195.50 | CHIX | 2977838348359 |
24/03/2025 | 16:14:50 | 488 | 1195.50 | CHIX | 2977838348360 |
24/03/2025 | 16:14:50 | 388 | 1196.00 | BATE | 156728409208 |
24/03/2025 | 16:21:42 | 2,128 | 1197.00 | XLON | E0MSOuxl5alT |
24/03/2025 | 16:21:42 | 686 | 1197.00 | BATE | 156728411515 |
24/03/2025 | 16:21:42 | 2,061 | 1197.00 | CHIX | 2977838351003 |
24/03/2025 | 16:24:15 | 129 | 1197.00 | XLON | E0MSOuxl5daA |
24/03/2025 | 16:24:15 | 74 | 1197.00 | XLON | E0MSOuxl5dam |
24/03/2025 | 16:24:15 | 14 | 1197.00 | XLON | E0MSOuxl5dao |
24/03/2025 | 16:24:15 | 398 | 1197.00 | XLON | E0MSOuxl5daP |
24/03/2025 | 16:24:15 | 431 | 1197.00 | XLON | E0MSOuxl5daT |
24/03/2025 | 16:24:15 | 503 | 1197.00 | XLON | E0MSOuxl5dZn |
24/03/2025 | 16:24:15 | 445 | 1197.00 | XLON | E0MSOuxl5dZp |
24/03/2025 | 16:24:15 | 162 | 1197.00 | BATE | 156728412541 |
24/03/2025 | 16:24:15 | 143 | 1197.00 | BATE | 156728412544 |
24/03/2025 | 16:24:15 | 26 | 1197.00 | BATE | 156728412545 |
24/03/2025 | 16:24:15 | 26 | 1197.00 | BATE | 156728412546 |
24/03/2025 | 16:24:15 | 25 | 1197.00 | BATE | 156728412547 |
24/03/2025 | 16:24:15 | 231 | 1197.00 | CHIX | 2977838352176 |
24/03/2025 | 16:24:15 | 71 | 1197.00 | CHIX | 2977838352177 |
24/03/2025 | 16:24:15 | 79 | 1197.00 | CHIX | 2977838352178 |
24/03/2025 | 16:24:15 | 75 | 1197.00 | CHIX | 2977838352179 |
24/03/2025 | 16:24:15 | 14 | 1197.00 | CHIX | 2977838352182 |
24/03/2025 | 16:26:03 | 336 | 1196.50 | XLON | E0MSOuxl5gHo |
24/03/2025 | 16:26:03 | 108 | 1196.50 | BATE | 156728413551 |
24/03/2025 | 16:26:03 | 77 | 1196.50 | CHIX | 2977838353401 |
24/03/2025 | 16:26:03 | 249 | 1196.50 | CHIX | 2977838353402 |
Related Shares:
Pearson