21st May 2025 07:00
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 20 May 2025 it purchased 3,871,958 ordinary shares of €0.10 each in the capital of the Company. All the shares purchased will be held as treasury shares.
Number of shares purchased | Trading venue | Lowest price paid | Highest price paid |
2,419,763 | LON | £3.3110 | £3.3710 |
1,452,195 | MAD | €3.9360 | €4.0090 |
The purchases were made pursuant to the share repurchase programme announced on 08 February 2025.
Following the purchase, the Company holds 260,314,148 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 4,711,161,862 shares.
The Company's issued share capital is 4,971,476,010 shares. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company to the Spanish National Securities Market Commission (CNMV).
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), or, as the case may be, under any equivalent law or regulation applicable in the United Kingdom, a full breakdown of the individual trades made by Morgan Stanley Europe SE (or any of its delegates) on behalf of the Company (acting as riskless principal and not as agent) as part of the share repurchase programme is attached to this announcement.
IAG Shareholder Services
21 May 2025
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases | ||
Shares purchased: | 3,871,958 | |
Date of purchases: | 20 May 2025 | |
Investment firm: | Morgan Stanley Europe SE | |
|
Individual transactions:
Number of Shares | Price Per Share | Currency | Trading Venue | Date of Transaction | Time of Transaction |
9,211 | 3.3170 | GBP | XLON | 20/05/2025 | 08:00:24 |
15,164 | 3.3110 | GBP | XLON | 20/05/2025 | 08:00:39 |
3,124 | 3.3140 | GBP | XLON | 20/05/2025 | 08:01:30 |
5,691 | 3.3140 | GBP | XLON | 20/05/2025 | 08:02:03 |
3,664 | 3.3130 | GBP | XLON | 20/05/2025 | 08:02:10 |
7,426 | 3.3350 | GBP | XLON | 20/05/2025 | 08:05:54 |
7,335 | 3.3410 | GBP | XLON | 20/05/2025 | 08:07:00 |
6,494 | 3.3410 | GBP | XLON | 20/05/2025 | 08:08:06 |
5,013 | 3.3410 | GBP | XLON | 20/05/2025 | 08:08:43 |
6,282 | 3.3480 | GBP | XLON | 20/05/2025 | 08:09:35 |
8,365 | 3.3500 | GBP | XLON | 20/05/2025 | 08:10:47 |
4,413 | 3.3490 | GBP | XLON | 20/05/2025 | 08:11:26 |
11,309 | 3.3500 | GBP | XLON | 20/05/2025 | 08:15:24 |
4,143 | 3.3430 | GBP | XLON | 20/05/2025 | 08:16:06 |
4,014 | 3.3300 | GBP | XLON | 20/05/2025 | 08:19:00 |
2,915 | 3.3310 | GBP | XLON | 20/05/2025 | 08:19:14 |
3,003 | 3.3320 | GBP | XLON | 20/05/2025 | 08:20:05 |
2,837 | 3.3380 | GBP | XLON | 20/05/2025 | 08:21:50 |
4,908 | 3.3380 | GBP | XLON | 20/05/2025 | 08:22:04 |
5,041 | 3.3380 | GBP | XLON | 20/05/2025 | 08:23:04 |
6,721 | 3.3340 | GBP | XLON | 20/05/2025 | 08:25:01 |
2,811 | 3.3380 | GBP | XLON | 20/05/2025 | 08:27:26 |
9,370 | 3.3370 | GBP | XLON | 20/05/2025 | 08:27:38 |
6,548 | 3.3350 | GBP | XLON | 20/05/2025 | 08:29:18 |
4,478 | 3.3430 | GBP | XLON | 20/05/2025 | 08:31:50 |
706 | 3.3410 | GBP | XLON | 20/05/2025 | 08:32:15 |
501 | 3.3460 | GBP | XLON | 20/05/2025 | 08:32:38 |
5,169 | 3.3420 | GBP | XLON | 20/05/2025 | 08:33:24 |
6,726 | 3.3430 | GBP | XLON | 20/05/2025 | 08:33:24 |
6,260 | 3.3450 | GBP | XLON | 20/05/2025 | 08:33:24 |
3,700 | 3.3370 | GBP | XLON | 20/05/2025 | 08:36:28 |
3,879 | 3.3390 | GBP | XLON | 20/05/2025 | 08:38:47 |
3,267 | 3.3370 | GBP | XLON | 20/05/2025 | 08:39:43 |
3,309 | 3.3330 | GBP | XLON | 20/05/2025 | 08:40:23 |
4,650 | 3.3340 | GBP | XLON | 20/05/2025 | 08:40:23 |
3,288 | 3.3350 | GBP | XLON | 20/05/2025 | 08:40:23 |
4,741 | 3.3340 | GBP | XLON | 20/05/2025 | 08:43:51 |
4,777 | 3.3350 | GBP | XLON | 20/05/2025 | 08:43:51 |
4,882 | 3.3360 | GBP | XLON | 20/05/2025 | 08:43:51 |
2,759 | 3.3310 | GBP | XLON | 20/05/2025 | 08:47:46 |
4,435 | 3.3320 | GBP | XLON | 20/05/2025 | 08:49:44 |
3,667 | 3.3330 | GBP | XLON | 20/05/2025 | 08:49:44 |
3,753 | 3.3340 | GBP | XLON | 20/05/2025 | 08:49:44 |
7,572 | 3.3350 | GBP | XLON | 20/05/2025 | 08:49:44 |
14,946 | 3.3420 | GBP | XLON | 20/05/2025 | 08:57:19 |
4,147 | 3.3390 | GBP | XLON | 20/05/2025 | 08:57:20 |
4,615 | 3.3400 | GBP | XLON | 20/05/2025 | 08:57:20 |
5,183 | 3.3460 | GBP | XLON | 20/05/2025 | 09:03:13 |
4,811 | 3.3440 | GBP | XLON | 20/05/2025 | 09:03:31 |
4,798 | 3.3430 | GBP | XLON | 20/05/2025 | 09:05:43 |
11,582 | 3.3400 | GBP | XLON | 20/05/2025 | 09:05:48 |
5,916 | 3.3410 | GBP | XLON | 20/05/2025 | 09:05:48 |
1,567 | 3.3460 | GBP | XLON | 20/05/2025 | 09:13:25 |
4,597 | 3.3460 | GBP | XLON | 20/05/2025 | 09:13:45 |
2,364 | 3.3480 | GBP | XLON | 20/05/2025 | 09:16:00 |
1,377 | 3.3480 | GBP | XLON | 20/05/2025 | 09:16:37 |
2,454 | 3.3540 | GBP | XLON | 20/05/2025 | 09:17:12 |
10,746 | 3.3540 | GBP | XLON | 20/05/2025 | 09:17:49 |
5,713 | 3.3500 | GBP | XLON | 20/05/2025 | 09:20:57 |
2,500 | 3.3580 | GBP | XLON | 20/05/2025 | 09:23:54 |
4,856 | 3.3570 | GBP | XLON | 20/05/2025 | 09:24:03 |
4,365 | 3.3560 | GBP | XLON | 20/05/2025 | 09:25:26 |
10,999 | 3.3570 | GBP | XLON | 20/05/2025 | 09:27:14 |
5,339 | 3.3570 | GBP | XLON | 20/05/2025 | 09:30:58 |
5,628 | 3.3570 | GBP | XLON | 20/05/2025 | 09:31:58 |
7,638 | 3.3580 | GBP | XLON | 20/05/2025 | 09:33:55 |
4,712 | 3.3610 | GBP | XLON | 20/05/2025 | 09:36:14 |
5,243 | 3.3630 | GBP | XLON | 20/05/2025 | 09:38:06 |
4,981 | 3.3610 | GBP | XLON | 20/05/2025 | 09:39:21 |
246 | 3.3610 | GBP | XLON | 20/05/2025 | 09:41:33 |
5,673 | 3.3610 | GBP | XLON | 20/05/2025 | 09:41:36 |
6,544 | 3.3690 | GBP | XLON | 20/05/2025 | 09:44:10 |
5,224 | 3.3700 | GBP | XLON | 20/05/2025 | 09:46:15 |
129 | 3.3670 | GBP | XLON | 20/05/2025 | 09:49:00 |
5,061 | 3.3670 | GBP | XLON | 20/05/2025 | 09:49:03 |
10,636 | 3.3670 | GBP | XLON | 20/05/2025 | 09:50:08 |
234 | 3.3670 | GBP | XLON | 20/05/2025 | 09:54:54 |
4,942 | 3.3650 | GBP | XLON | 20/05/2025 | 09:54:59 |
6,814 | 3.3670 | GBP | XLON | 20/05/2025 | 09:54:59 |
6,060 | 3.3660 | GBP | XLON | 20/05/2025 | 09:58:30 |
5,793 | 3.3660 | GBP | XLON | 20/05/2025 | 10:00:00 |
5,616 | 3.3650 | GBP | XLON | 20/05/2025 | 10:02:42 |
2,425 | 3.3640 | GBP | XLON | 20/05/2025 | 10:04:57 |
6,343 | 3.3650 | GBP | XLON | 20/05/2025 | 10:07:04 |
5,741 | 3.3610 | GBP | XLON | 20/05/2025 | 10:08:52 |
6,019 | 3.3590 | GBP | XLON | 20/05/2025 | 10:10:02 |
4,273 | 3.3590 | GBP | XLON | 20/05/2025 | 10:13:48 |
3,808 | 3.3620 | GBP | XLON | 20/05/2025 | 10:15:28 |
3,668 | 3.3630 | GBP | XLON | 20/05/2025 | 10:15:28 |
6,140 | 3.3640 | GBP | XLON | 20/05/2025 | 10:18:51 |
4,670 | 3.3610 | GBP | XLON | 20/05/2025 | 10:21:01 |
5,393 | 3.3590 | GBP | XLON | 20/05/2025 | 10:21:42 |
4,964 | 3.3590 | GBP | XLON | 20/05/2025 | 10:25:39 |
2,441 | 3.3610 | GBP | XLON | 20/05/2025 | 10:28:47 |
9,682 | 3.3600 | GBP | XLON | 20/05/2025 | 10:29:34 |
8,398 | 3.3610 | GBP | XLON | 20/05/2025 | 10:30:12 |
4,884 | 3.3580 | GBP | XLON | 20/05/2025 | 10:34:05 |
4,883 | 3.3590 | GBP | XLON | 20/05/2025 | 10:34:05 |
5,800 | 3.3580 | GBP | XLON | 20/05/2025 | 10:36:32 |
1,042 | 3.3620 | GBP | XLON | 20/05/2025 | 10:43:48 |
667 | 3.3620 | GBP | XLON | 20/05/2025 | 10:44:19 |
2,472 | 3.3640 | GBP | XLON | 20/05/2025 | 10:44:41 |
9,311 | 3.3630 | GBP | XLON | 20/05/2025 | 10:44:45 |
5,078 | 3.3620 | GBP | XLON | 20/05/2025 | 10:48:01 |
10,674 | 3.3640 | GBP | XLON | 20/05/2025 | 10:51:37 |
2,540 | 3.3610 | GBP | XLON | 20/05/2025 | 10:54:35 |
4,669 | 3.3590 | GBP | XLON | 20/05/2025 | 10:56:04 |
2,835 | 3.3600 | GBP | XLON | 20/05/2025 | 10:56:04 |
4,454 | 3.3610 | GBP | XLON | 20/05/2025 | 10:59:07 |
4,606 | 3.3590 | GBP | XLON | 20/05/2025 | 11:00:05 |
4,602 | 3.3600 | GBP | XLON | 20/05/2025 | 11:00:05 |
4,657 | 3.3610 | GBP | XLON | 20/05/2025 | 11:04:25 |
2,808 | 3.3630 | GBP | XLON | 20/05/2025 | 11:07:46 |
2,882 | 3.3630 | GBP | XLON | 20/05/2025 | 11:09:00 |
943 | 3.3630 | GBP | XLON | 20/05/2025 | 11:10:12 |
2,585 | 3.3630 | GBP | XLON | 20/05/2025 | 11:10:36 |
2,807 | 3.3630 | GBP | XLON | 20/05/2025 | 11:11:43 |
2,681 | 3.3650 | GBP | XLON | 20/05/2025 | 11:12:53 |
9,599 | 3.3640 | GBP | XLON | 20/05/2025 | 11:13:15 |
4,813 | 3.3640 | GBP | XLON | 20/05/2025 | 11:17:30 |
8,984 | 3.3630 | GBP | XLON | 20/05/2025 | 11:17:33 |
3,980 | 3.3600 | GBP | XLON | 20/05/2025 | 11:22:04 |
7,961 | 3.3590 | GBP | XLON | 20/05/2025 | 11:23:55 |
4,216 | 3.3600 | GBP | XLON | 20/05/2025 | 11:23:55 |
2,731 | 3.3590 | GBP | XLON | 20/05/2025 | 11:31:28 |
2,869 | 3.3600 | GBP | XLON | 20/05/2025 | 11:32:44 |
10,864 | 3.3580 | GBP | XLON | 20/05/2025 | 11:32:53 |
11,188 | 3.3570 | GBP | XLON | 20/05/2025 | 11:36:31 |
4,144 | 3.3590 | GBP | XLON | 20/05/2025 | 11:43:11 |
1,900 | 3.3590 | GBP | XLON | 20/05/2025 | 11:46:08 |
2,558 | 3.3610 | GBP | XLON | 20/05/2025 | 11:48:13 |
2,722 | 3.3610 | GBP | XLON | 20/05/2025 | 11:48:20 |
2,495 | 3.3600 | GBP | XLON | 20/05/2025 | 11:49:37 |
2,650 | 3.3600 | GBP | XLON | 20/05/2025 | 11:50:47 |
7,631 | 3.3610 | GBP | XLON | 20/05/2025 | 11:51:53 |
7,768 | 3.3600 | GBP | XLON | 20/05/2025 | 11:54:44 |
406 | 3.3650 | GBP | XLON | 20/05/2025 | 11:58:07 |
239 | 3.3650 | GBP | XLON | 20/05/2025 | 11:58:29 |
10,392 | 3.3650 | GBP | XLON | 20/05/2025 | 11:58:33 |
2,792 | 3.3630 | GBP | XLON | 20/05/2025 | 12:04:46 |
9,343 | 3.3620 | GBP | XLON | 20/05/2025 | 12:04:48 |
4,968 | 3.3630 | GBP | XLON | 20/05/2025 | 12:11:22 |
13,538 | 3.3640 | GBP | XLON | 20/05/2025 | 12:12:59 |
4,634 | 3.3620 | GBP | XLON | 20/05/2025 | 12:13:03 |
5,131 | 3.3580 | GBP | XLON | 20/05/2025 | 12:20:40 |
5,503 | 3.3520 | GBP | XLON | 20/05/2025 | 12:23:16 |
5,406 | 3.3490 | GBP | XLON | 20/05/2025 | 12:26:48 |
1,470 | 3.3490 | GBP | XLON | 20/05/2025 | 12:29:24 |
2,879 | 3.3500 | GBP | XLON | 20/05/2025 | 12:30:37 |
17,113 | 3.3500 | GBP | XLON | 20/05/2025 | 12:32:31 |
4,586 | 3.3460 | GBP | XLON | 20/05/2025 | 12:34:16 |
2,792 | 3.3470 | GBP | XLON | 20/05/2025 | 12:34:16 |
5,105 | 3.3450 | GBP | XLON | 20/05/2025 | 12:40:05 |
9,808 | 3.3490 | GBP | XLON | 20/05/2025 | 12:47:18 |
4,680 | 3.3500 | GBP | XLON | 20/05/2025 | 12:49:10 |
4,815 | 3.3480 | GBP | XLON | 20/05/2025 | 12:50:51 |
2,773 | 3.3480 | GBP | XLON | 20/05/2025 | 12:53:52 |
4,884 | 3.3470 | GBP | XLON | 20/05/2025 | 12:53:53 |
4,974 | 3.3460 | GBP | XLON | 20/05/2025 | 12:54:02 |
2,578 | 3.3540 | GBP | XLON | 20/05/2025 | 12:59:24 |
10,036 | 3.3530 | GBP | XLON | 20/05/2025 | 13:00:05 |
6,010 | 3.3530 | GBP | XLON | 20/05/2025 | 13:03:27 |
5,587 | 3.3540 | GBP | XLON | 20/05/2025 | 13:03:27 |
5,419 | 3.3540 | GBP | XLON | 20/05/2025 | 13:08:52 |
8,655 | 3.3560 | GBP | XLON | 20/05/2025 | 13:13:08 |
6,993 | 3.3540 | GBP | XLON | 20/05/2025 | 13:17:36 |
13,217 | 3.3550 | GBP | XLON | 20/05/2025 | 13:17:36 |
2,373 | 3.3570 | GBP | XLON | 20/05/2025 | 13:25:14 |
5,107 | 3.3550 | GBP | XLON | 20/05/2025 | 13:26:11 |
13,147 | 3.3560 | GBP | XLON | 20/05/2025 | 13:26:11 |
5,616 | 3.3520 | GBP | XLON | 20/05/2025 | 13:32:45 |
7,560 | 3.3540 | GBP | XLON | 20/05/2025 | 13:36:14 |
5,433 | 3.3530 | GBP | XLON | 20/05/2025 | 13:37:23 |
10,894 | 3.3520 | GBP | XLON | 20/05/2025 | 13:37:26 |
5,869 | 3.3490 | GBP | XLON | 20/05/2025 | 13:42:51 |
11,460 | 3.3520 | GBP | XLON | 20/05/2025 | 13:44:43 |
11,197 | 3.3510 | GBP | XLON | 20/05/2025 | 13:44:45 |
2,576 | 3.3540 | GBP | XLON | 20/05/2025 | 13:52:29 |
2,758 | 3.3540 | GBP | XLON | 20/05/2025 | 13:53:23 |
2,420 | 3.3550 | GBP | XLON | 20/05/2025 | 13:54:18 |
2,758 | 3.3560 | GBP | XLON | 20/05/2025 | 13:54:59 |
8,732 | 3.3560 | GBP | XLON | 20/05/2025 | 13:55:36 |
138 | 3.3540 | GBP | XLON | 20/05/2025 | 13:55:43 |
9,004 | 3.3560 | GBP | XLON | 20/05/2025 | 13:58:53 |
5,178 | 3.3570 | GBP | XLON | 20/05/2025 | 14:02:27 |
2,874 | 3.3570 | GBP | XLON | 20/05/2025 | 14:03:18 |
2,425 | 3.3590 | GBP | XLON | 20/05/2025 | 14:04:09 |
139 | 3.3580 | GBP | XLON | 20/05/2025 | 14:06:02 |
1,344 | 3.3610 | GBP | XLON | 20/05/2025 | 14:07:22 |
8,133 | 3.3610 | GBP | XLON | 20/05/2025 | 14:07:26 |
2,791 | 3.3620 | GBP | XLON | 20/05/2025 | 14:08:11 |
1,798 | 3.3630 | GBP | XLON | 20/05/2025 | 14:08:59 |
10,756 | 3.3650 | GBP | XLON | 20/05/2025 | 14:09:55 |
2,663 | 3.3660 | GBP | XLON | 20/05/2025 | 14:09:55 |
10,705 | 3.3640 | GBP | XLON | 20/05/2025 | 14:09:57 |
2,598 | 3.3640 | GBP | XLON | 20/05/2025 | 14:17:19 |
2,876 | 3.3670 | GBP | XLON | 20/05/2025 | 14:18:26 |
2,806 | 3.3670 | GBP | XLON | 20/05/2025 | 14:19:03 |
2,738 | 3.3670 | GBP | XLON | 20/05/2025 | 14:19:53 |
6,320 | 3.3630 | GBP | XLON | 20/05/2025 | 14:20:11 |
6,253 | 3.3640 | GBP | XLON | 20/05/2025 | 14:20:11 |
10,272 | 3.3650 | GBP | XLON | 20/05/2025 | 14:20:11 |
9,849 | 3.3640 | GBP | XLON | 20/05/2025 | 14:25:52 |
6,059 | 3.3630 | GBP | XLON | 20/05/2025 | 14:28:41 |
897 | 3.3670 | GBP | XLON | 20/05/2025 | 14:31:14 |
2,904 | 3.3670 | GBP | XLON | 20/05/2025 | 14:31:15 |
900 | 3.3670 | GBP | XLON | 20/05/2025 | 14:31:21 |
15,075 | 3.3670 | GBP | XLON | 20/05/2025 | 14:32:41 |
8,441 | 3.3680 | GBP | XLON | 20/05/2025 | 14:32:41 |
5,847 | 3.3660 | GBP | XLON | 20/05/2025 | 14:32:42 |
6,430 | 3.3660 | GBP | XLON | 20/05/2025 | 14:32:44 |
13,557 | 3.3660 | GBP | XLON | 20/05/2025 | 14:32:46 |
7,154 | 3.3630 | GBP | XLON | 20/05/2025 | 14:35:11 |
19,992 | 3.3630 | GBP | XLON | 20/05/2025 | 14:37:48 |
8,989 | 3.3630 | GBP | XLON | 20/05/2025 | 14:40:40 |
330 | 3.3600 | GBP | XLON | 20/05/2025 | 14:42:49 |
18,534 | 3.3600 | GBP | XLON | 20/05/2025 | 14:43:47 |
13,152 | 3.3590 | GBP | XLON | 20/05/2025 | 14:46:30 |
8,867 | 3.3580 | GBP | XLON | 20/05/2025 | 14:47:36 |
8,673 | 3.3600 | GBP | XLON | 20/05/2025 | 14:50:11 |
18,829 | 3.3610 | GBP | XLON | 20/05/2025 | 14:51:38 |
11,420 | 3.3650 | GBP | XLON | 20/05/2025 | 14:54:28 |
9,482 | 3.3680 | GBP | XLON | 20/05/2025 | 14:55:11 |
5,898 | 3.3710 | GBP | XLON | 20/05/2025 | 14:59:07 |
288 | 3.3680 | GBP | XLON | 20/05/2025 | 15:00:40 |
13,025 | 3.3690 | GBP | XLON | 20/05/2025 | 15:00:40 |
20,244 | 3.3700 | GBP | XLON | 20/05/2025 | 15:00:40 |
12,141 | 3.3680 | GBP | XLON | 20/05/2025 | 15:00:41 |
13,522 | 3.3690 | GBP | XLON | 20/05/2025 | 15:06:22 |
12,448 | 3.3710 | GBP | XLON | 20/05/2025 | 15:09:32 |
12,652 | 3.3680 | GBP | XLON | 20/05/2025 | 15:10:03 |
4,339 | 3.3670 | GBP | XLON | 20/05/2025 | 15:11:15 |
6,886 | 3.3650 | GBP | XLON | 20/05/2025 | 15:14:05 |
4,401 | 3.3620 | GBP | XLON | 20/05/2025 | 15:14:06 |
11,835 | 3.3630 | GBP | XLON | 20/05/2025 | 15:14:06 |
5,097 | 3.3650 | GBP | XLON | 20/05/2025 | 15:14:06 |
11,480 | 3.3570 | GBP | XLON | 20/05/2025 | 15:17:51 |
12,286 | 3.3560 | GBP | XLON | 20/05/2025 | 15:21:45 |
1,742 | 3.3560 | GBP | XLON | 20/05/2025 | 15:21:46 |
11,802 | 3.3550 | GBP | XLON | 20/05/2025 | 15:23:43 |
11,349 | 3.3540 | GBP | XLON | 20/05/2025 | 15:25:30 |
10,845 | 3.3570 | GBP | XLON | 20/05/2025 | 15:26:36 |
22,247 | 3.3550 | GBP | XLON | 20/05/2025 | 15:29:56 |
11,882 | 3.3530 | GBP | XLON | 20/05/2025 | 15:32:19 |
1,827 | 3.3570 | GBP | XLON | 20/05/2025 | 15:35:41 |
2,848 | 3.3570 | GBP | XLON | 20/05/2025 | 15:35:59 |
10,169 | 3.3560 | GBP | XLON | 20/05/2025 | 15:36:02 |
304 | 3.3570 | GBP | XLON | 20/05/2025 | 15:38:24 |
1,615 | 3.3580 | GBP | XLON | 20/05/2025 | 15:38:30 |
719 | 3.3590 | GBP | XLON | 20/05/2025 | 15:38:44 |
23,576 | 3.3590 | GBP | XLON | 20/05/2025 | 15:39:14 |
17,705 | 3.3570 | GBP | XLON | 20/05/2025 | 15:41:13 |
2,387 | 3.3540 | GBP | XLON | 20/05/2025 | 15:41:14 |
11,818 | 3.3550 | GBP | XLON | 20/05/2025 | 15:41:14 |
699 | 3.3530 | GBP | XLON | 20/05/2025 | 15:46:14 |
11,729 | 3.3540 | GBP | XLON | 20/05/2025 | 15:46:14 |
11,522 | 3.3610 | GBP | XLON | 20/05/2025 | 15:49:28 |
6,679 | 3.3600 | GBP | XLON | 20/05/2025 | 15:50:15 |
13,278 | 3.3610 | GBP | XLON | 20/05/2025 | 15:52:59 |
14,964 | 3.3600 | GBP | XLON | 20/05/2025 | 15:55:04 |
9,594 | 3.3590 | GBP | XLON | 20/05/2025 | 15:56:59 |
3,137 | 3.3590 | GBP | XLON | 20/05/2025 | 15:57:00 |
2,281 | 3.3610 | GBP | XLON | 20/05/2025 | 15:59:32 |
3,902 | 3.3610 | GBP | XLON | 20/05/2025 | 15:59:33 |
16,015 | 3.3600 | GBP | XLON | 20/05/2025 | 15:59:52 |
13,170 | 3.3590 | GBP | XLON | 20/05/2025 | 16:02:14 |
14,308 | 3.3610 | GBP | XLON | 20/05/2025 | 16:04:10 |
21,267 | 3.3640 | GBP | XLON | 20/05/2025 | 16:06:41 |
8,475 | 3.3630 | GBP | XLON | 20/05/2025 | 16:07:11 |
4,618 | 3.3610 | GBP | XLON | 20/05/2025 | 16:09:53 |
27,873 | 3.3620 | GBP | XLON | 20/05/2025 | 16:09:53 |
25,779 | 3.3610 | GBP | XLON | 20/05/2025 | 16:15:10 |
3,571 | 3.3610 | GBP | XLON | 20/05/2025 | 16:15:11 |
2,558 | 3.3600 | GBP | XLON | 20/05/2025 | 16:16:06 |
40,986 | 3.3600 | GBP | XLON | 20/05/2025 | 16:17:36 |
422 | 3.3590 | GBP | XLON | 20/05/2025 | 16:19:25 |
43 | 3.3590 | GBP | XLON | 20/05/2025 | 16:19:48 |
608,410 | 3.3562 | GBP | OTC | 20/05/2025 | 16:24:00 |
9,768 | 3.9410 | EUR | XMAD | 20/05/2025 | 08:00:24 |
13,048 | 3.9410 | EUR | XMAD | 20/05/2025 | 08:00:25 |
3,568 | 3.9360 | EUR | XMAD | 20/05/2025 | 08:00:59 |
4,500 | 3.9390 | EUR | XMAD | 20/05/2025 | 08:01:30 |
5,000 | 3.9530 | EUR | XMAD | 20/05/2025 | 08:04:30 |
6,493 | 3.9500 | EUR | XMAD | 20/05/2025 | 08:04:52 |
3,667 | 3.9610 | EUR | XMAD | 20/05/2025 | 08:05:54 |
11,412 | 3.9700 | EUR | XMAD | 20/05/2025 | 08:07:35 |
1,183 | 3.9680 | EUR | XMAD | 20/05/2025 | 08:08:10 |
3,692 | 3.9690 | EUR | XMAD | 20/05/2025 | 08:08:43 |
4,155 | 3.9790 | EUR | XMAD | 20/05/2025 | 08:09:35 |
4,250 | 3.9770 | EUR | XMAD | 20/05/2025 | 08:11:26 |
3,784 | 3.9750 | EUR | XMAD | 20/05/2025 | 08:11:49 |
3,528 | 3.9800 | EUR | XMAD | 20/05/2025 | 08:15:24 |
3,803 | 3.9730 | EUR | XMAD | 20/05/2025 | 08:16:05 |
3,616 | 3.9560 | EUR | XMAD | 20/05/2025 | 08:19:00 |
3,639 | 3.9590 | EUR | XMAD | 20/05/2025 | 08:20:05 |
4,500 | 3.9650 | EUR | XMAD | 20/05/2025 | 08:22:04 |
4,042 | 3.9640 | EUR | XMAD | 20/05/2025 | 08:22:16 |
3,864 | 3.9590 | EUR | XMAD | 20/05/2025 | 08:23:29 |
1,232 | 3.9650 | EUR | XMAD | 20/05/2025 | 08:27:27 |
7,445 | 3.9640 | EUR | XMAD | 20/05/2025 | 08:27:38 |
5,946 | 3.9650 | EUR | XMAD | 20/05/2025 | 08:27:38 |
3,776 | 3.9730 | EUR | XMAD | 20/05/2025 | 08:31:46 |
7,661 | 3.9710 | EUR | XMAD | 20/05/2025 | 08:31:51 |
7,199 | 3.9730 | EUR | XMAD | 20/05/2025 | 08:33:24 |
3,810 | 3.9630 | EUR | XMAD | 20/05/2025 | 08:35:44 |
7,309 | 3.9640 | EUR | XMAD | 20/05/2025 | 08:37:05 |
3,745 | 3.9670 | EUR | XMAD | 20/05/2025 | 08:38:47 |
3,604 | 3.9660 | EUR | XMAD | 20/05/2025 | 08:39:43 |
3,732 | 3.9630 | EUR | XMAD | 20/05/2025 | 08:43:51 |
10,862 | 3.9610 | EUR | XMAD | 20/05/2025 | 08:44:05 |
8,651 | 3.9620 | EUR | XMAD | 20/05/2025 | 08:46:53 |
3,662 | 3.9620 | EUR | XMAD | 20/05/2025 | 08:49:44 |
8,413 | 3.9650 | EUR | XMAD | 20/05/2025 | 08:52:03 |
12,631 | 3.9720 | EUR | XMAD | 20/05/2025 | 08:57:19 |
8,150 | 3.9740 | EUR | XMAD | 20/05/2025 | 09:00:18 |
3,668 | 3.9710 | EUR | XMAD | 20/05/2025 | 09:02:40 |
7,400 | 3.9740 | EUR | XMAD | 20/05/2025 | 09:05:43 |
4,074 | 3.9690 | EUR | XMAD | 20/05/2025 | 09:07:45 |
3,508 | 3.9660 | EUR | XMAD | 20/05/2025 | 09:08:02 |
4,114 | 3.9760 | EUR | XMAD | 20/05/2025 | 09:14:30 |
7,354 | 3.9880 | EUR | XMAD | 20/05/2025 | 09:17:49 |
13,086 | 3.9840 | EUR | XMAD | 20/05/2025 | 09:20:15 |
6,108 | 3.9850 | EUR | XMAD | 20/05/2025 | 09:20:15 |
559 | 3.9900 | EUR | XMAD | 20/05/2025 | 09:23:48 |
9,286 | 3.9890 | EUR | XMAD | 20/05/2025 | 09:24:40 |
4,482 | 3.9900 | EUR | XMAD | 20/05/2025 | 09:34:02 |
4,558 | 3.9950 | EUR | XMAD | 20/05/2025 | 09:36:35 |
4,580 | 3.9960 | EUR | XMAD | 20/05/2025 | 09:38:25 |
4,585 | 3.9950 | EUR | XMAD | 20/05/2025 | 09:39:44 |
1,563 | 3.9980 | EUR | XMAD | 20/05/2025 | 09:42:52 |
12,097 | 4.0050 | EUR | XMAD | 20/05/2025 | 09:44:10 |
11,714 | 4.0090 | EUR | XMAD | 20/05/2025 | 09:46:11 |
100 | 4.0010 | EUR | XMAD | 20/05/2025 | 09:49:04 |
8,802 | 4.0020 | EUR | XMAD | 20/05/2025 | 09:50:08 |
4,763 | 4.0010 | EUR | XMAD | 20/05/2025 | 09:51:53 |
4,210 | 4.0020 | EUR | XMAD | 20/05/2025 | 09:54:59 |
7,439 | 4.0020 | EUR | XMAD | 20/05/2025 | 09:57:28 |
4,779 | 4.0000 | EUR | XMAD | 20/05/2025 | 10:00:00 |
4,591 | 3.9990 | EUR | XMAD | 20/05/2025 | 10:02:42 |
4,756 | 3.9990 | EUR | XMAD | 20/05/2025 | 10:04:22 |
1,492 | 3.9940 | EUR | XMAD | 20/05/2025 | 10:08:52 |
9,247 | 3.9940 | EUR | XMAD | 20/05/2025 | 10:10:02 |
4,535 | 3.9900 | EUR | XMAD | 20/05/2025 | 10:14:03 |
4,325 | 3.9910 | EUR | XMAD | 20/05/2025 | 10:14:03 |
3,978 | 3.9970 | EUR | XMAD | 20/05/2025 | 10:18:51 |
4,878 | 3.9950 | EUR | XMAD | 20/05/2025 | 10:21:00 |
4,334 | 3.9920 | EUR | XMAD | 20/05/2025 | 10:21:42 |
4,521 | 3.9900 | EUR | XMAD | 20/05/2025 | 10:25:40 |
8,253 | 3.9950 | EUR | XMAD | 20/05/2025 | 10:30:12 |
7,628 | 3.9930 | EUR | XMAD | 20/05/2025 | 10:34:05 |
3,652 | 3.9920 | EUR | XMAD | 20/05/2025 | 10:36:32 |
4,338 | 3.9980 | EUR | XMAD | 20/05/2025 | 10:44:45 |
5,082 | 3.9990 | EUR | XMAD | 20/05/2025 | 10:46:10 |
13,471 | 3.9990 | EUR | XMAD | 20/05/2025 | 10:47:31 |
1,901 | 3.9970 | EUR | XMAD | 20/05/2025 | 10:51:38 |
8,311 | 3.9930 | EUR | XMAD | 20/05/2025 | 10:54:43 |
4,618 | 3.9920 | EUR | XMAD | 20/05/2025 | 10:56:04 |
3,817 | 3.9960 | EUR | XMAD | 20/05/2025 | 11:04:18 |
8,503 | 3.9940 | EUR | XMAD | 20/05/2025 | 11:04:19 |
100 | 3.9990 | EUR | XMAD | 20/05/2025 | 11:12:41 |
4,408 | 3.9990 | EUR | XMAD | 20/05/2025 | 11:12:44 |
4,619 | 3.9970 | EUR | XMAD | 20/05/2025 | 11:14:15 |
3,671 | 3.9990 | EUR | XMAD | 20/05/2025 | 11:16:25 |
4,731 | 3.9960 | EUR | XMAD | 20/05/2025 | 11:19:41 |
4,701 | 3.9950 | EUR | XMAD | 20/05/2025 | 11:22:04 |
3,783 | 3.9940 | EUR | XMAD | 20/05/2025 | 11:23:55 |
606 | 3.9910 | EUR | XMAD | 20/05/2025 | 11:26:26 |
3,486 | 3.9930 | EUR | XMAD | 20/05/2025 | 11:27:52 |
100 | 3.9920 | EUR | XMAD | 20/05/2025 | 11:27:54 |
5,221 | 3.9910 | EUR | XMAD | 20/05/2025 | 11:28:32 |
10,849 | 3.9900 | EUR | XMAD | 20/05/2025 | 11:29:46 |
3,757 | 3.9890 | EUR | XMAD | 20/05/2025 | 11:36:31 |
7,926 | 3.9900 | EUR | XMAD | 20/05/2025 | 11:36:31 |
3,843 | 3.9900 | EUR | XMAD | 20/05/2025 | 11:40:07 |
3,828 | 3.9920 | EUR | XMAD | 20/05/2025 | 11:42:04 |
3,514 | 3.9930 | EUR | XMAD | 20/05/2025 | 11:50:25 |
3,717 | 3.9930 | EUR | XMAD | 20/05/2025 | 11:53:39 |
3,917 | 3.9940 | EUR | XMAD | 20/05/2025 | 11:55:23 |
4,039 | 4.0020 | EUR | XMAD | 20/05/2025 | 11:58:32 |
7,496 | 4.0010 | EUR | XMAD | 20/05/2025 | 11:58:33 |
3,867 | 3.9960 | EUR | XMAD | 20/05/2025 | 12:05:10 |
3,712 | 3.9970 | EUR | XMAD | 20/05/2025 | 12:09:47 |
3,461 | 3.9970 | EUR | XMAD | 20/05/2025 | 12:10:57 |
3,632 | 3.9980 | EUR | XMAD | 20/05/2025 | 12:13:01 |
7,443 | 3.9970 | EUR | XMAD | 20/05/2025 | 12:13:03 |
6,945 | 3.9900 | EUR | XMAD | 20/05/2025 | 12:17:03 |
3,623 | 3.9910 | EUR | XMAD | 20/05/2025 | 12:20:40 |
7,136 | 3.9830 | EUR | XMAD | 20/05/2025 | 12:24:03 |
7,152 | 3.9820 | EUR | XMAD | 20/05/2025 | 12:30:25 |
7,008 | 3.9810 | EUR | XMAD | 20/05/2025 | 12:33:39 |
7,454 | 3.9770 | EUR | XMAD | 20/05/2025 | 12:40:05 |
3,659 | 3.9810 | EUR | XMAD | 20/05/2025 | 12:49:10 |
3,711 | 3.9820 | EUR | XMAD | 20/05/2025 | 12:49:10 |
4,487 | 3.9780 | EUR | XMAD | 20/05/2025 | 12:50:53 |
4,666 | 3.9800 | EUR | XMAD | 20/05/2025 | 12:56:54 |
4,550 | 3.9850 | EUR | XMAD | 20/05/2025 | 13:00:05 |
4,360 | 3.9850 | EUR | XMAD | 20/05/2025 | 13:03:28 |
6,181 | 3.9880 | EUR | XMAD | 20/05/2025 | 13:08:16 |
1,435 | 3.9860 | EUR | XMAD | 20/05/2025 | 13:08:17 |
9,914 | 3.9870 | EUR | XMAD | 20/05/2025 | 13:08:17 |
3,598 | 3.9880 | EUR | XMAD | 20/05/2025 | 13:17:36 |
100 | 3.9870 | EUR | XMAD | 20/05/2025 | 13:17:37 |
1,055 | 3.9890 | EUR | XMAD | 20/05/2025 | 13:19:37 |
917 | 3.9890 | EUR | XMAD | 20/05/2025 | 13:19:41 |
4,052 | 3.9890 | EUR | XMAD | 20/05/2025 | 13:22:45 |
10,550 | 3.9880 | EUR | XMAD | 20/05/2025 | 13:23:13 |
4,177 | 3.9860 | EUR | XMAD | 20/05/2025 | 13:26:11 |
3,517 | 3.9870 | EUR | XMAD | 20/05/2025 | 13:26:11 |
8,983 | 3.9830 | EUR | XMAD | 20/05/2025 | 13:32:45 |
4,428 | 3.9820 | EUR | XMAD | 20/05/2025 | 13:39:33 |
5,000 | 3.9790 | EUR | XMAD | 20/05/2025 | 13:42:51 |
4,028 | 3.9800 | EUR | XMAD | 20/05/2025 | 13:42:51 |
8,924 | 3.9820 | EUR | XMAD | 20/05/2025 | 13:44:45 |
3,844 | 3.9870 | EUR | XMAD | 20/05/2025 | 13:55:28 |
3,956 | 3.9860 | EUR | XMAD | 20/05/2025 | 13:55:36 |
240 | 3.9870 | EUR | XMAD | 20/05/2025 | 13:55:36 |
5,348 | 3.9890 | EUR | XMAD | 20/05/2025 | 14:03:23 |
4,880 | 3.9890 | EUR | XMAD | 20/05/2025 | 14:03:26 |
400 | 3.9890 | EUR | XMAD | 20/05/2025 | 14:03:27 |
1,398 | 3.9900 | EUR | XMAD | 20/05/2025 | 14:04:55 |
5,743 | 3.9890 | EUR | XMAD | 20/05/2025 | 14:05:14 |
6,108 | 3.9940 | EUR | XMAD | 20/05/2025 | 14:08:39 |
1,000 | 3.9970 | EUR | XMAD | 20/05/2025 | 14:10:03 |
13,124 | 3.9960 | EUR | XMAD | 20/05/2025 | 14:10:06 |
4,055 | 3.9920 | EUR | XMAD | 20/05/2025 | 14:12:46 |
100 | 3.9910 | EUR | XMAD | 20/05/2025 | 14:13:20 |
50 | 3.9970 | EUR | XMAD | 20/05/2025 | 14:20:11 |
4,687 | 3.9990 | EUR | XMAD | 20/05/2025 | 14:20:11 |
100 | 3.9970 | EUR | XMAD | 20/05/2025 | 14:20:12 |
4,012 | 4.0010 | EUR | XMAD | 20/05/2025 | 14:24:02 |
11,199 | 4.0000 | EUR | XMAD | 20/05/2025 | 14:24:03 |
4,374 | 4.0010 | EUR | XMAD | 20/05/2025 | 14:31:19 |
19,826 | 4.0000 | EUR | XMAD | 20/05/2025 | 14:32:41 |
18,609 | 3.9940 | EUR | XMAD | 20/05/2025 | 14:37:52 |
198 | 3.9960 | EUR | XMAD | 20/05/2025 | 14:40:38 |
5,763 | 3.9960 | EUR | XMAD | 20/05/2025 | 14:40:40 |
6,351 | 3.9920 | EUR | XMAD | 20/05/2025 | 14:42:49 |
11,207 | 3.9880 | EUR | XMAD | 20/05/2025 | 14:46:54 |
10,046 | 3.9920 | EUR | XMAD | 20/05/2025 | 14:51:39 |
100 | 4.0050 | EUR | XMAD | 20/05/2025 | 15:00:37 |
22,472 | 4.0040 | EUR | XMAD | 20/05/2025 | 15:00:40 |
4,681 | 4.0050 | EUR | XMAD | 20/05/2025 | 15:00:40 |
3,015 | 4.0040 | EUR | XMAD | 20/05/2025 | 15:09:32 |
12,471 | 4.0040 | EUR | XMAD | 20/05/2025 | 15:09:37 |
5,000 | 4.0020 | EUR | XMAD | 20/05/2025 | 15:09:52 |
5,145 | 3.9970 | EUR | XMAD | 20/05/2025 | 15:11:35 |
6,406 | 3.9940 | EUR | XMAD | 20/05/2025 | 15:14:06 |
5,263 | 3.9870 | EUR | XMAD | 20/05/2025 | 15:17:51 |
11,292 | 3.9860 | EUR | XMAD | 20/05/2025 | 15:21:45 |
5,687 | 3.9840 | EUR | XMAD | 20/05/2025 | 15:23:43 |
5,794 | 3.9830 | EUR | XMAD | 20/05/2025 | 15:25:30 |
5,819 | 3.9800 | EUR | XMAD | 20/05/2025 | 15:27:55 |
5,387 | 3.9860 | EUR | XMAD | 20/05/2025 | 15:37:04 |
768 | 3.9880 | EUR | XMAD | 20/05/2025 | 15:38:56 |
1,055 | 3.9900 | EUR | XMAD | 20/05/2025 | 15:40:50 |
13,904 | 3.9880 | EUR | XMAD | 20/05/2025 | 15:41:13 |
7,911 | 3.9890 | EUR | XMAD | 20/05/2025 | 15:41:13 |
2,453 | 3.9900 | EUR | XMAD | 20/05/2025 | 15:41:13 |
11,633 | 3.9840 | EUR | XMAD | 20/05/2025 | 15:46:10 |
19,027 | 3.9890 | EUR | XMAD | 20/05/2025 | 15:52:59 |
7,145 | 3.9870 | EUR | XMAD | 20/05/2025 | 16:01:13 |
6,248 | 3.9890 | EUR | XMAD | 20/05/2025 | 16:04:09 |
368 | 3.9890 | EUR | XMAD | 20/05/2025 | 16:04:10 |
54 | 3.9890 | EUR | XMAD | 20/05/2025 | 16:04:11 |
705 | 3.9900 | EUR | XMAD | 20/05/2025 | 16:06:27 |
3,779 | 3.9900 | EUR | XMAD | 20/05/2025 | 16:06:45 |
9,399 | 3.9900 | EUR | XMAD | 20/05/2025 | 16:06:50 |
12,876 | 3.9900 | EUR | XMAD | 20/05/2025 | 16:07:11 |
13,533 | 3.9890 | EUR | XMAD | 20/05/2025 | 16:15:09 |
6,613 | 3.9880 | EUR | XMAD | 20/05/2025 | 16:16:06 |
13,914 | 3.9880 | EUR | XMAD | 20/05/2025 | 16:17:26 |
92 | 3.9860 | EUR | XMAD | 20/05/2025 | 16:20:36 |
365,131 | 3.9861 | EUR | OTC | 20/05/2025 | 16:24:12 |
Venue |
| Volume-weighted average price | Aggregate volume |
LON |
| £3.3562 | 2,419,763 |
MAD |
| €3.9861 | 1,452,195 |
Related Shares:
International Airlines