20th Jul 2026 07:00
20 July 2026
Pets at Home Group Plc
Transaction in Own Shares
Pets at Home Group Plc (the "Company"), announces that, in the period Monday 13 July 2026 to Friday 17 July 2026, it purchased in aggregate 903,553 of its ordinary £0.01 shares ("Ordinary Shares") through Deutsche Bank AG, London Branch (trading for these purposes as Deutsche Numis) ("Deutsche Numis"), in accordance with the terms of its share buyback programme announced on 24 June 2026 ("Share Buyback Programme").
Date | Aggregate Volume | Lowest price paid (GBp) | Highest price paid (GBp) | Weekly weighted Average Price paid per share (GBp) |
13/07/2026 | 186,930 | 191.0 | 192.0 | 191.7095 |
14/07/2026 | 183,638 | 190.3 | 192.3 | 191.2343 |
15/07/2026 | 142,175 | 191.2 | 193.2 | 191.8938 |
16/07/2026 | 190,810 | 195.0 | 196.5 | 195.7750 |
17/07/2026 | 200,000 | 197.0 | 199.6 | 198.3483 |
The purchased shares will be cancelled. Following the purchase of these shares, the remaining number of Ordinary Shares in issue will be 445,032,022 with no shares held in treasury. Therefore, the total voting rights in the Company will be 445,032,022. This figure for the total number of voting rights may be used by shareholders (and others with notification obligations) 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 under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), as it forms part of Retained EU Law as defined in the European Union (Withdrawal) Act 2018, the table below contains detailed information of the individual trades made by Deutsche Numis as part of the Share Buyback Programme.
Individual transactions:
Date | Number of shares purchased | Transaction price (GBp) | Time of transaction (UK Time) | Transaction reference number | Trading Venue |
13/07/2026 | 600 | 191.60 | 08:19:02 | 00081737029TRLO0 | XLON |
13/07/2026 | 424 | 191.60 | 08:19:32 | 00081737050TRLO0 | XLON |
13/07/2026 | 303 | 191.60 | 08:19:32 | 00081737051TRLO0 | XLON |
13/07/2026 | 113 | 191.60 | 08:21:12 | 00081737118TRLO0 | XLON |
13/07/2026 | 50 | 191.60 | 08:21:12 | 00081737119TRLO0 | XLON |
13/07/2026 | 728 | 191.20 | 08:21:13 | 00081737120TRLO0 | XLON |
13/07/2026 | 111 | 191.20 | 08:28:56 | 00081737339TRLO0 | XLON |
13/07/2026 | 175 | 191.20 | 08:37:04 | 00081737578TRLO0 | XLON |
13/07/2026 | 1664 | 192.00 | 08:44:26 | 00081737904TRLO0 | XLON |
13/07/2026 | 16 | 192.00 | 08:47:51 | 00081737978TRLO0 | XLON |
13/07/2026 | 1538 | 192.00 | 09:42:47 | 00081739638TRLO0 | XLON |
13/07/2026 | 207 | 192.00 | 09:42:47 | 00081739639TRLO0 | XLON |
13/07/2026 | 1336 | 192.00 | 09:47:35 | 00081739775TRLO0 | XLON |
13/07/2026 | 194 | 192.00 | 09:51:22 | 00081739871TRLO0 | XLON |
13/07/2026 | 1797 | 192.00 | 09:51:22 | 00081739872TRLO0 | XLON |
13/07/2026 | 1524 | 192.00 | 09:51:22 | 00081739873TRLO0 | XLON |
13/07/2026 | 897 | 191.80 | 09:53:44 | 00081739924TRLO0 | XLON |
13/07/2026 | 1950 | 192.00 | 09:55:19 | 00081739957TRLO0 | XLON |
13/07/2026 | 6883 | 192.00 | 09:55:19 | 00081739958TRLO0 | XLON |
13/07/2026 | 4282 | 192.00 | 09:55:19 | 00081739959TRLO0 | XLON |
13/07/2026 | 5380 | 192.00 | 09:57:54 | 00081740013TRLO0 | XLON |
13/07/2026 | 1808 | 192.00 | 09:57:54 | 00081740014TRLO0 | XLON |
13/07/2026 | 96 | 191.90 | 10:01:54 | 00081740093TRLO0 | XLON |
13/07/2026 | 344 | 192.00 | 10:34:58 | 00081741103TRLO0 | XLON |
13/07/2026 | 1643 | 192.00 | 10:34:58 | 00081741104TRLO0 | XLON |
13/07/2026 | 582 | 192.00 | 10:34:58 | 00081741106TRLO0 | XLON |
13/07/2026 | 1732 | 192.00 | 10:34:58 | 00081741105TRLO0 | XLON |
13/07/2026 | 1566 | 192.00 | 10:34:58 | 00081741107TRLO0 | XLON |
13/07/2026 | 1041 | 192.00 | 10:34:58 | 00081741108TRLO0 | XLON |
13/07/2026 | 2396 | 192.00 | 10:34:58 | 00081741109TRLO0 | XLON |
13/07/2026 | 1605 | 192.00 | 10:34:58 | 00081741110TRLO0 | XLON |
13/07/2026 | 41 | 192.00 | 10:35:00 | 00081741114TRLO0 | XLON |
13/07/2026 | 5705 | 192.00 | 10:35:00 | 00081741115TRLO0 | XLON |
13/07/2026 | 1381 | 191.30 | 10:59:30 | 00081741619TRLO0 | XLON |
13/07/2026 | 314 | 191.30 | 10:59:30 | 00081741620TRLO0 | XLON |
13/07/2026 | 1331 | 191.00 | 11:03:40 | 00081741710TRLO0 | XLON |
13/07/2026 | 360 | 191.00 | 11:03:40 | 00081741711TRLO0 | XLON |
13/07/2026 | 1331 | 191.20 | 11:16:18 | 00081742003TRLO0 | XLON |
13/07/2026 | 366 | 191.20 | 11:17:09 | 00081742028TRLO0 | XLON |
13/07/2026 | 1907 | 191.20 | 11:17:09 | 00081742029TRLO0 | XLON |
13/07/2026 | 1584 | 191.10 | 11:21:09 | 00081742117TRLO0 | XLON |
13/07/2026 | 1895 | 191.60 | 11:56:03 | 00081743017TRLO0 | XLON |
13/07/2026 | 1811 | 191.60 | 11:56:03 | 00081743018TRLO0 | XLON |
13/07/2026 | 1569 | 191.60 | 11:56:03 | 00081743019TRLO0 | XLON |
13/07/2026 | 3300 | 191.60 | 11:56:03 | 00081743020TRLO0 | XLON |
13/07/2026 | 183 | 191.60 | 11:56:03 | 00081743021TRLO0 | XLON |
13/07/2026 | 1818 | 192.00 | 12:33:55 | 00081744187TRLO0 | XLON |
13/07/2026 | 5205 | 192.00 | 12:33:55 | 00081744188TRLO0 | XLON |
13/07/2026 | 1764 | 191.80 | 12:49:55 | 00081744464TRLO0 | XLON |
13/07/2026 | 1794 | 191.80 | 13:02:51 | 00081744643TRLO0 | XLON |
13/07/2026 | 1768 | 191.80 | 13:02:51 | 00081744644TRLO0 | XLON |
13/07/2026 | 507 | 191.80 | 13:04:42 | 00081744674TRLO0 | XLON |
13/07/2026 | 493 | 191.80 | 13:04:42 | 00081744675TRLO0 | XLON |
13/07/2026 | 134 | 191.80 | 13:06:24 | 00081744712TRLO0 | XLON |
13/07/2026 | 466 | 191.80 | 13:06:24 | 00081744713TRLO0 | XLON |
13/07/2026 | 447 | 191.80 | 13:06:24 | 00081744714TRLO0 | XLON |
13/07/2026 | 229 | 191.80 | 13:06:24 | 00081744715TRLO0 | XLON |
13/07/2026 | 42 | 191.80 | 13:07:02 | 00081744727TRLO0 | XLON |
13/07/2026 | 61 | 191.70 | 13:12:06 | 00081744814TRLO0 | XLON |
13/07/2026 | 1294 | 191.70 | 13:12:06 | 00081744815TRLO0 | XLON |
13/07/2026 | 432 | 191.70 | 13:12:06 | 00081744816TRLO0 | XLON |
13/07/2026 | 414 | 191.70 | 13:12:06 | 00081744817TRLO0 | XLON |
13/07/2026 | 513 | 191.80 | 13:12:06 | 00081744818TRLO0 | XLON |
13/07/2026 | 1737 | 191.70 | 13:16:01 | 00081744891TRLO0 | XLON |
13/07/2026 | 1744 | 192.00 | 13:29:00 | 00081745077TRLO0 | XLON |
13/07/2026 | 2000 | 191.90 | 13:29:06 | 00081745079TRLO0 | XLON |
13/07/2026 | 395 | 191.90 | 13:29:06 | 00081745080TRLO0 | XLON |
13/07/2026 | 1807 | 191.90 | 13:43:23 | 00081745460TRLO0 | XLON |
13/07/2026 | 1639 | 191.90 | 13:43:23 | 00081745461TRLO0 | XLON |
13/07/2026 | 1637 | 192.00 | 14:17:59 | 00081746167TRLO0 | XLON |
13/07/2026 | 5388 | 192.00 | 14:17:59 | 00081746168TRLO0 | XLON |
13/07/2026 | 1561 | 192.00 | 14:17:59 | 00081746169TRLO0 | XLON |
13/07/2026 | 1856 | 192.00 | 14:17:59 | 00081746170TRLO0 | XLON |
13/07/2026 | 1638 | 192.00 | 14:17:59 | 00081746171TRLO0 | XLON |
13/07/2026 | 1459 | 192.00 | 14:17:59 | 00081746172TRLO0 | XLON |
13/07/2026 | 1426 | 192.00 | 14:17:59 | 00081746173TRLO0 | XLON |
13/07/2026 | 50000 | 191.40 | 14:25:28 | 00081746360TRLO0 | XLON |
13/07/2026 | 1733 | 191.20 | 14:30:07 | 00081746485TRLO0 | XLON |
13/07/2026 | 1812 | 191.20 | 14:30:07 | 00081746486TRLO0 | XLON |
13/07/2026 | 1848 | 191.20 | 14:36:31 | 00081747030TRLO0 | XLON |
13/07/2026 | 1172 | 191.50 | 14:56:57 | 00081748453TRLO0 | XLON |
13/07/2026 | 79 | 191.50 | 14:56:57 | 00081748454TRLO0 | XLON |
13/07/2026 | 81 | 191.50 | 14:56:57 | 00081748455TRLO0 | XLON |
13/07/2026 | 452 | 191.50 | 14:56:57 | 00081748456TRLO0 | XLON |
13/07/2026 | 1837 | 191.40 | 14:58:00 | 00081748579TRLO0 | XLON |
13/07/2026 | 462 | 191.10 | 15:12:15 | 00081749517TRLO0 | XLON |
13/07/2026 | 444 | 191.10 | 15:12:15 | 00081749518TRLO0 | XLON |
13/07/2026 | 1178 | 191.10 | 15:12:15 | 00081749519TRLO0 | XLON |
13/07/2026 | 1832 | 192.00 | 15:30:05 | 00081750590TRLO0 | XLON |
13/07/2026 | 1846 | 192.00 | 15:30:05 | 00081750591TRLO0 | XLON |
13/07/2026 | 1840 | 191.90 | 15:30:05 | 00081750592TRLO0 | XLON |
13/07/2026 | 676 | 191.90 | 15:30:05 | 00081750593TRLO0 | XLON |
13/07/2026 | 1755 | 191.90 | 15:31:05 | 00081750642TRLO0 | XLON |
13/07/2026 | 1609 | 192.00 | 15:59:32 | 00081751749TRLO0 | XLON |
13/07/2026 | 1674 | 192.00 | 15:59:32 | 00081751750TRLO0 | XLON |
13/07/2026 | 1857 | 192.00 | 15:59:32 | 00081751751TRLO0 | XLON |
13/07/2026 | 1797 | 192.00 | 15:59:32 | 00081751752TRLO0 | XLON |
13/07/2026 | 1668 | 192.00 | 15:59:32 | 00081751753TRLO0 | XLON |
13/07/2026 | 1547 | 192.00 | 16:01:07 | 00081751961TRLO0 | XLON |
14/07/2026 | 4565 | 192.10 | 08:31:50 | 00081755580TRLO0 | XLON |
14/07/2026 | 1616 | 191.90 | 08:31:50 | 00081755581TRLO0 | XLON |
14/07/2026 | 1334 | 191.90 | 08:31:51 | 00081755582TRLO0 | XLON |
14/07/2026 | 536 | 191.90 | 08:31:51 | 00081755583TRLO0 | XLON |
14/07/2026 | 1808 | 191.80 | 08:46:12 | 00081756072TRLO0 | XLON |
14/07/2026 | 3428 | 191.40 | 08:52:46 | 00081756267TRLO0 | XLON |
14/07/2026 | 113 | 191.90 | 09:18:08 | 00081757021TRLO0 | XLON |
14/07/2026 | 408 | 191.60 | 09:20:02 | 00081757086TRLO0 | XLON |
14/07/2026 | 1192 | 191.60 | 09:20:02 | 00081757087TRLO0 | XLON |
14/07/2026 | 1824 | 191.60 | 09:20:02 | 00081757088TRLO0 | XLON |
14/07/2026 | 1678 | 191.20 | 09:33:49 | 00081757598TRLO0 | XLON |
14/07/2026 | 1681 | 191.10 | 09:46:31 | 00081758004TRLO0 | XLON |
14/07/2026 | 4620 | 191.20 | 09:55:01 | 00081758303TRLO0 | XLON |
14/07/2026 | 68 | 191.20 | 09:55:01 | 00081758304TRLO0 | XLON |
14/07/2026 | 1024 | 191.20 | 09:55:01 | 00081758305TRLO0 | XLON |
14/07/2026 | 350 | 191.20 | 09:57:11 | 00081758401TRLO0 | XLON |
14/07/2026 | 200 | 191.20 | 09:57:11 | 00081758402TRLO0 | XLON |
14/07/2026 | 1511 | 191.10 | 10:00:35 | 00081758514TRLO0 | XLON |
14/07/2026 | 1724 | 190.70 | 10:00:35 | 00081758515TRLO0 | XLON |
14/07/2026 | 1802 | 191.00 | 10:15:14 | 00081758942TRLO0 | XLON |
14/07/2026 | 1789 | 191.00 | 10:15:14 | 00081758943TRLO0 | XLON |
14/07/2026 | 1541 | 191.00 | 10:15:14 | 00081758944TRLO0 | XLON |
14/07/2026 | 1608 | 190.70 | 10:17:31 | 00081758992TRLO0 | XLON |
14/07/2026 | 266 | 190.90 | 10:17:31 | 00081758993TRLO0 | XLON |
14/07/2026 | 1024 | 190.90 | 10:17:31 | 00081758994TRLO0 | XLON |
14/07/2026 | 48 | 190.90 | 10:17:31 | 00081758995TRLO0 | XLON |
14/07/2026 | 371 | 191.00 | 10:17:31 | 00081758996TRLO0 | XLON |
14/07/2026 | 1733 | 190.80 | 10:22:21 | 00081759082TRLO0 | XLON |
14/07/2026 | 1725 | 190.90 | 10:27:58 | 00081759254TRLO0 | XLON |
14/07/2026 | 1612 | 190.90 | 10:40:21 | 00081759561TRLO0 | XLON |
14/07/2026 | 1736 | 190.80 | 10:42:05 | 00081759612TRLO0 | XLON |
14/07/2026 | 837 | 190.80 | 10:45:41 | 00081759750TRLO0 | XLON |
14/07/2026 | 259 | 190.80 | 10:45:41 | 00081759751TRLO0 | XLON |
14/07/2026 | 182 | 190.80 | 10:45:41 | 00081759752TRLO0 | XLON |
14/07/2026 | 2083 | 190.50 | 11:10:03 | 00081760349TRLO0 | XLON |
14/07/2026 | 2406 | 190.30 | 11:10:03 | 00081760350TRLO0 | XLON |
14/07/2026 | 805 | 190.80 | 11:17:46 | 00081760647TRLO0 | XLON |
14/07/2026 | 809 | 190.80 | 11:17:57 | 00081760650TRLO0 | XLON |
14/07/2026 | 1711 | 190.90 | 11:35:22 | 00081760941TRLO0 | XLON |
14/07/2026 | 1696 | 190.90 | 11:35:22 | 00081760942TRLO0 | XLON |
14/07/2026 | 298 | 190.90 | 11:47:22 | 00081761203TRLO0 | XLON |
14/07/2026 | 195 | 190.90 | 11:47:22 | 00081761204TRLO0 | XLON |
14/07/2026 | 41 | 190.90 | 11:47:41 | 00081761209TRLO0 | XLON |
14/07/2026 | 313 | 190.90 | 11:47:41 | 00081761210TRLO0 | XLON |
14/07/2026 | 5 | 190.90 | 11:48:21 | 00081761215TRLO0 | XLON |
14/07/2026 | 311 | 190.90 | 11:48:21 | 00081761216TRLO0 | XLON |
14/07/2026 | 285 | 190.90 | 11:48:31 | 00081761219TRLO0 | XLON |
14/07/2026 | 100 | 190.90 | 11:48:32 | 00081761220TRLO0 | XLON |
14/07/2026 | 12 | 190.90 | 11:48:35 | 00081761221TRLO0 | XLON |
14/07/2026 | 58 | 190.90 | 11:48:42 | 00081761231TRLO0 | XLON |
14/07/2026 | 339 | 190.90 | 11:48:49 | 00081761234TRLO0 | XLON |
14/07/2026 | 6 | 190.90 | 11:48:56 | 00081761237TRLO0 | XLON |
14/07/2026 | 408 | 190.90 | 11:51:22 | 00081761305TRLO0 | XLON |
14/07/2026 | 1196 | 190.90 | 11:51:22 | 00081761306TRLO0 | XLON |
14/07/2026 | 78 | 191.20 | 11:53:07 | 00081761339TRLO0 | XLON |
14/07/2026 | 35 | 191.20 | 11:53:07 | 00081761340TRLO0 | XLON |
14/07/2026 | 209 | 191.20 | 11:53:07 | 00081761341TRLO0 | XLON |
14/07/2026 | 213 | 191.20 | 11:53:21 | 00081761342TRLO0 | XLON |
14/07/2026 | 103 | 191.20 | 11:53:21 | 00081761343TRLO0 | XLON |
14/07/2026 | 444 | 191.20 | 11:53:21 | 00081761344TRLO0 | XLON |
14/07/2026 | 1024 | 191.20 | 11:53:21 | 00081761345TRLO0 | XLON |
14/07/2026 | 82 | 191.30 | 12:02:01 | 00081761604TRLO0 | XLON |
14/07/2026 | 1122 | 191.30 | 12:02:01 | 00081761605TRLO0 | XLON |
14/07/2026 | 552 | 191.30 | 12:02:12 | 00081761651TRLO0 | XLON |
14/07/2026 | 1804 | 191.30 | 12:12:41 | 00081761946TRLO0 | XLON |
14/07/2026 | 1530 | 191.30 | 12:18:41 | 00081762037TRLO0 | XLON |
14/07/2026 | 291 | 191.40 | 12:31:26 | 00081762330TRLO0 | XLON |
14/07/2026 | 1615 | 191.40 | 12:32:11 | 00081762340TRLO0 | XLON |
14/07/2026 | 202 | 191.40 | 12:35:11 | 00081762521TRLO0 | XLON |
14/07/2026 | 292 | 191.40 | 12:35:11 | 00081762522TRLO0 | XLON |
14/07/2026 | 114 | 191.10 | 12:41:21 | 00081762846TRLO0 | XLON |
14/07/2026 | 282 | 191.10 | 12:41:21 | 00081762847TRLO0 | XLON |
14/07/2026 | 118 | 191.10 | 12:41:21 | 00081762848TRLO0 | XLON |
14/07/2026 | 100 | 191.20 | 12:41:21 | 00081762849TRLO0 | XLON |
14/07/2026 | 200 | 191.20 | 12:41:21 | 00081762850TRLO0 | XLON |
14/07/2026 | 1565 | 191.10 | 12:42:01 | 00081762866TRLO0 | XLON |
14/07/2026 | 164 | 191.10 | 12:47:50 | 00081763211TRLO0 | XLON |
14/07/2026 | 1094 | 191.10 | 12:47:50 | 00081763212TRLO0 | XLON |
14/07/2026 | 138 | 191.10 | 12:56:33 | 00081763482TRLO0 | XLON |
14/07/2026 | 227 | 191.10 | 12:56:33 | 00081763483TRLO0 | XLON |
14/07/2026 | 2563 | 190.90 | 13:02:14 | 00081763676TRLO0 | XLON |
14/07/2026 | 1514 | 190.80 | 13:02:14 | 00081763677TRLO0 | XLON |
14/07/2026 | 1094 | 190.70 | 13:02:19 | 00081763682TRLO0 | XLON |
14/07/2026 | 457 | 190.70 | 13:02:19 | 00081763683TRLO0 | XLON |
14/07/2026 | 212 | 190.70 | 13:02:19 | 00081763684TRLO0 | XLON |
14/07/2026 | 1038 | 190.80 | 13:02:19 | 00081763685TRLO0 | XLON |
14/07/2026 | 1777 | 190.40 | 13:17:30 | 00081764251TRLO0 | XLON |
14/07/2026 | 1738 | 190.60 | 13:27:30 | 00081764491TRLO0 | XLON |
14/07/2026 | 935 | 191.90 | 13:33:01 | 00081765485TRLO0 | XLON |
14/07/2026 | 759 | 191.90 | 13:33:01 | 00081765486TRLO0 | XLON |
14/07/2026 | 1866 | 191.60 | 13:34:51 | 00081765831TRLO0 | XLON |
14/07/2026 | 1881 | 191.60 | 13:37:30 | 00081765998TRLO0 | XLON |
14/07/2026 | 1723 | 191.50 | 13:46:10 | 00081766319TRLO0 | XLON |
14/07/2026 | 976 | 191.30 | 13:46:34 | 00081766328TRLO0 | XLON |
14/07/2026 | 649 | 191.30 | 13:46:34 | 00081766329TRLO0 | XLON |
14/07/2026 | 1590 | 191.30 | 13:46:34 | 00081766330TRLO0 | XLON |
14/07/2026 | 197 | 191.70 | 13:59:01 | 00081766616TRLO0 | XLON |
14/07/2026 | 660 | 191.70 | 13:59:01 | 00081766617TRLO0 | XLON |
14/07/2026 | 216 | 191.70 | 13:59:01 | 00081766618TRLO0 | XLON |
14/07/2026 | 100 | 191.70 | 13:59:01 | 00081766619TRLO0 | XLON |
14/07/2026 | 1534 | 191.70 | 13:59:11 | 00081766642TRLO0 | XLON |
14/07/2026 | 194 | 191.50 | 14:07:11 | 00081766963TRLO0 | XLON |
14/07/2026 | 1024 | 191.50 | 14:07:11 | 00081766964TRLO0 | XLON |
14/07/2026 | 200 | 191.50 | 14:07:11 | 00081766965TRLO0 | XLON |
14/07/2026 | 1517 | 191.50 | 14:09:31 | 00081767127TRLO0 | XLON |
14/07/2026 | 100 | 191.60 | 14:11:31 | 00081767154TRLO0 | XLON |
14/07/2026 | 901 | 191.60 | 14:12:32 | 00081767239TRLO0 | XLON |
14/07/2026 | 773 | 191.60 | 14:12:32 | 00081767240TRLO0 | XLON |
14/07/2026 | 171 | 191.50 | 14:13:03 | 00081767255TRLO0 | XLON |
14/07/2026 | 8 | 191.50 | 14:13:03 | 00081767256TRLO0 | XLON |
14/07/2026 | 1632 | 191.50 | 14:13:03 | 00081767257TRLO0 | XLON |
14/07/2026 | 1603 | 191.30 | 14:16:43 | 00081767359TRLO0 | XLON |
14/07/2026 | 1517 | 191.30 | 14:16:43 | 00081767360TRLO0 | XLON |
14/07/2026 | 2636 | 191.10 | 14:25:34 | 00081767783TRLO0 | XLON |
14/07/2026 | 6565 | 191.00 | 14:25:45 | 00081767785TRLO0 | XLON |
14/07/2026 | 1511 | 191.10 | 14:27:45 | 00081767876TRLO0 | XLON |
14/07/2026 | 1756 | 191.10 | 14:28:41 | 00081767938TRLO0 | XLON |
14/07/2026 | 41 | 191.10 | 14:28:41 | 00081767939TRLO0 | XLON |
14/07/2026 | 81 | 191.30 | 14:32:13 | 00081768357TRLO0 | XLON |
14/07/2026 | 1607 | 191.30 | 14:32:13 | 00081768358TRLO0 | XLON |
14/07/2026 | 742 | 191.30 | 14:32:13 | 00081768359TRLO0 | XLON |
14/07/2026 | 1059 | 191.30 | 14:32:13 | 00081768360TRLO0 | XLON |
14/07/2026 | 1741 | 191.10 | 14:35:19 | 00081768574TRLO0 | XLON |
14/07/2026 | 1784 | 191.10 | 14:35:19 | 00081768575TRLO0 | XLON |
14/07/2026 | 1883 | 191.30 | 14:42:23 | 00081769365TRLO0 | XLON |
14/07/2026 | 1829 | 191.30 | 14:43:23 | 00081769462TRLO0 | XLON |
14/07/2026 | 1746 | 191.20 | 14:45:23 | 00081769683TRLO0 | XLON |
14/07/2026 | 1746 | 190.80 | 14:49:01 | 00081770050TRLO0 | XLON |
14/07/2026 | 1846 | 190.80 | 14:49:01 | 00081770051TRLO0 | XLON |
14/07/2026 | 1547 | 191.30 | 14:59:01 | 00081770730TRLO0 | XLON |
14/07/2026 | 1758 | 191.30 | 14:59:01 | 00081770731TRLO0 | XLON |
14/07/2026 | 1854 | 191.20 | 14:59:01 | 00081770732TRLO0 | XLON |
14/07/2026 | 1552 | 190.90 | 15:07:02 | 00081771077TRLO0 | XLON |
14/07/2026 | 1726 | 190.90 | 15:09:03 | 00081771179TRLO0 | XLON |
14/07/2026 | 1746 | 190.80 | 15:09:07 | 00081771183TRLO0 | XLON |
14/07/2026 | 1598 | 190.60 | 15:11:17 | 00081771272TRLO0 | XLON |
14/07/2026 | 1661 | 190.60 | 15:21:18 | 00081771765TRLO0 | XLON |
14/07/2026 | 100 | 190.70 | 15:23:55 | 00081771874TRLO0 | XLON |
14/07/2026 | 18 | 191.10 | 15:25:04 | 00081771912TRLO0 | XLON |
14/07/2026 | 335 | 191.10 | 15:25:36 | 00081771921TRLO0 | XLON |
14/07/2026 | 14 | 191.10 | 15:25:36 | 00081771922TRLO0 | XLON |
14/07/2026 | 2794 | 191.10 | 15:25:36 | 00081771923TRLO0 | XLON |
14/07/2026 | 597 | 191.10 | 15:25:36 | 00081771924TRLO0 | XLON |
14/07/2026 | 1013 | 191.10 | 15:25:36 | 00081771925TRLO0 | XLON |
14/07/2026 | 76 | 191.00 | 15:26:30 | 00081771954TRLO0 | XLON |
14/07/2026 | 603 | 191.00 | 15:26:30 | 00081771955TRLO0 | XLON |
14/07/2026 | 1865 | 191.10 | 15:30:55 | 00081772198TRLO0 | XLON |
14/07/2026 | 1573 | 191.10 | 15:30:55 | 00081772199TRLO0 | XLON |
14/07/2026 | 1763 | 191.10 | 15:30:55 | 00081772200TRLO0 | XLON |
14/07/2026 | 1634 | 191.70 | 15:36:15 | 00081772824TRLO0 | XLON |
14/07/2026 | 1524 | 191.50 | 15:37:47 | 00081772969TRLO0 | XLON |
14/07/2026 | 1835 | 191.50 | 15:38:47 | 00081773036TRLO0 | XLON |
14/07/2026 | 1608 | 191.80 | 15:44:21 | 00081773353TRLO0 | XLON |
14/07/2026 | 1644 | 191.80 | 15:44:32 | 00081773362TRLO0 | XLON |
14/07/2026 | 479 | 191.70 | 15:45:32 | 00081773417TRLO0 | XLON |
14/07/2026 | 26 | 191.70 | 15:45:32 | 00081773418TRLO0 | XLON |
14/07/2026 | 1130 | 191.70 | 15:45:32 | 00081773419TRLO0 | XLON |
14/07/2026 | 214 | 191.70 | 15:45:55 | 00081773446TRLO0 | XLON |
14/07/2026 | 873 | 191.70 | 15:45:55 | 00081773447TRLO0 | XLON |
14/07/2026 | 272 | 191.70 | 15:45:55 | 00081773448TRLO0 | XLON |
14/07/2026 | 19 | 191.70 | 15:45:55 | 00081773449TRLO0 | XLON |
14/07/2026 | 323 | 191.70 | 15:45:55 | 00081773450TRLO0 | XLON |
14/07/2026 | 325 | 191.50 | 15:50:26 | 00081773582TRLO0 | XLON |
14/07/2026 | 1269 | 191.50 | 15:50:26 | 00081773583TRLO0 | XLON |
14/07/2026 | 1593 | 191.50 | 15:50:26 | 00081773584TRLO0 | XLON |
14/07/2026 | 1024 | 191.30 | 15:50:26 | 00081773585TRLO0 | XLON |
14/07/2026 | 336 | 191.30 | 15:50:26 | 00081773586TRLO0 | XLON |
14/07/2026 | 250 | 191.40 | 15:50:26 | 00081773587TRLO0 | XLON |
14/07/2026 | 1848 | 191.90 | 15:59:22 | 00081774092TRLO0 | XLON |
14/07/2026 | 1688 | 191.90 | 15:59:22 | 00081774093TRLO0 | XLON |
14/07/2026 | 529 | 191.80 | 15:59:22 | 00081774094TRLO0 | XLON |
14/07/2026 | 2123 | 192.30 | 16:04:48 | 00081774497TRLO0 | XLON |
14/07/2026 | 37 | 192.30 | 16:04:48 | 00081774498TRLO0 | XLON |
14/07/2026 | 19 | 192.30 | 16:04:48 | 00081774499TRLO0 | XLON |
14/07/2026 | 1514 | 192.10 | 16:04:54 | 00081774502TRLO0 | XLON |
14/07/2026 | 300 | 192.30 | 16:04:54 | 00081774503TRLO0 | XLON |
14/07/2026 | 429 | 192.30 | 16:04:54 | 00081774504TRLO0 | XLON |
15/07/2026 | 608 | 191.20 | 08:21:25 | 00081777402TRLO0 | XLON |
15/07/2026 | 608 | 191.20 | 08:21:25 | 00081777401TRLO0 | XLON |
15/07/2026 | 829 | 191.20 | 08:21:25 | 00081777400TRLO0 | XLON |
15/07/2026 | 517 | 191.20 | 08:21:54 | 00081777422TRLO0 | XLON |
15/07/2026 | 104 | 191.40 | 08:37:54 | 00081778177TRLO0 | XLON |
15/07/2026 | 22 | 191.40 | 08:37:54 | 00081778178TRLO0 | XLON |
15/07/2026 | 261 | 191.40 | 08:37:54 | 00081778179TRLO0 | XLON |
15/07/2026 | 2200 | 191.40 | 08:37:54 | 00081778180TRLO0 | XLON |
15/07/2026 | 4400 | 191.40 | 08:37:54 | 00081778181TRLO0 | XLON |
15/07/2026 | 338 | 191.40 | 08:37:54 | 00081778182TRLO0 | XLON |
15/07/2026 | 527 | 191.40 | 08:42:46 | 00081778396TRLO0 | XLON |
15/07/2026 | 367 | 191.70 | 08:45:13 | 00081778548TRLO0 | XLON |
15/07/2026 | 66 | 191.70 | 08:45:13 | 00081778549TRLO0 | XLON |
15/07/2026 | 350 | 191.70 | 08:46:05 | 00081778584TRLO0 | XLON |
15/07/2026 | 1853 | 192.10 | 08:51:40 | 00081778919TRLO0 | XLON |
15/07/2026 | 1577 | 192.10 | 08:51:40 | 00081778920TRLO0 | XLON |
15/07/2026 | 1516 | 192.10 | 08:51:40 | 00081778921TRLO0 | XLON |
15/07/2026 | 419 | 191.70 | 08:56:40 | 00081779172TRLO0 | XLON |
15/07/2026 | 1397 | 191.70 | 08:56:40 | 00081779173TRLO0 | XLON |
15/07/2026 | 340 | 191.40 | 08:57:07 | 00081779176TRLO0 | XLON |
15/07/2026 | 1781 | 191.40 | 08:57:28 | 00081779183TRLO0 | XLON |
15/07/2026 | 332 | 192.30 | 09:13:16 | 00081779863TRLO0 | XLON |
15/07/2026 | 3 | 192.50 | 09:14:26 | 00081779911TRLO0 | XLON |
15/07/2026 | 1814 | 192.50 | 09:14:26 | 00081779912TRLO0 | XLON |
15/07/2026 | 1647 | 192.30 | 09:14:26 | 00081779913TRLO0 | XLON |
15/07/2026 | 2000 | 192.40 | 09:14:26 | 00081779914TRLO0 | XLON |
15/07/2026 | 244 | 192.40 | 09:14:26 | 00081779915TRLO0 | XLON |
15/07/2026 | 1718 | 192.60 | 09:20:26 | 00081780266TRLO0 | XLON |
15/07/2026 | 1591 | 192.30 | 09:21:46 | 00081780314TRLO0 | XLON |
15/07/2026 | 775 | 192.30 | 09:34:38 | 00081780875TRLO0 | XLON |
15/07/2026 | 857 | 192.30 | 09:34:53 | 00081780900TRLO0 | XLON |
15/07/2026 | 20 | 192.30 | 09:39:01 | 00081780999TRLO0 | XLON |
15/07/2026 | 19 | 192.30 | 09:39:01 | 00081781000TRLO0 | XLON |
15/07/2026 | 19 | 192.30 | 09:39:01 | 00081781001TRLO0 | XLON |
15/07/2026 | 437 | 192.30 | 09:39:01 | 00081781002TRLO0 | XLON |
15/07/2026 | 1211 | 192.30 | 09:39:03 | 00081781003TRLO0 | XLON |
15/07/2026 | 421 | 192.20 | 09:39:37 | 00081781011TRLO0 | XLON |
15/07/2026 | 2200 | 192.60 | 10:19:46 | 00081782642TRLO0 | XLON |
15/07/2026 | 8944 | 192.60 | 10:19:46 | 00081782643TRLO0 | XLON |
15/07/2026 | 455 | 192.20 | 10:27:46 | 00081782894TRLO0 | XLON |
15/07/2026 | 1138 | 192.50 | 10:30:09 | 00081782934TRLO0 | XLON |
15/07/2026 | 439 | 192.50 | 10:30:09 | 00081782935TRLO0 | XLON |
15/07/2026 | 71 | 192.50 | 10:30:20 | 00081782940TRLO0 | XLON |
15/07/2026 | 70 | 192.50 | 10:30:20 | 00081782941TRLO0 | XLON |
15/07/2026 | 70 | 192.50 | 10:30:20 | 00081782942TRLO0 | XLON |
15/07/2026 | 5 | 192.50 | 10:30:20 | 00081782943TRLO0 | XLON |
15/07/2026 | 253 | 192.40 | 10:31:40 | 00081783017TRLO0 | XLON |
15/07/2026 | 636 | 192.40 | 10:34:12 | 00081783339TRLO0 | XLON |
15/07/2026 | 905 | 192.50 | 10:38:32 | 00081783515TRLO0 | XLON |
15/07/2026 | 1557 | 192.50 | 10:38:32 | 00081783516TRLO0 | XLON |
15/07/2026 | 575 | 192.40 | 10:39:35 | 00081783567TRLO0 | XLON |
15/07/2026 | 56 | 192.40 | 10:39:35 | 00081783568TRLO0 | XLON |
15/07/2026 | 1180 | 192.40 | 10:39:35 | 00081783569TRLO0 | XLON |
15/07/2026 | 300 | 191.90 | 10:49:49 | 00081783897TRLO0 | XLON |
15/07/2026 | 350 | 191.90 | 10:52:20 | 00081783924TRLO0 | XLON |
15/07/2026 | 1012 | 191.90 | 10:57:13 | 00081784181TRLO0 | XLON |
15/07/2026 | 1673 | 191.90 | 10:57:13 | 00081784182TRLO0 | XLON |
15/07/2026 | 1716 | 191.90 | 11:07:14 | 00081784579TRLO0 | XLON |
15/07/2026 | 1376 | 191.90 | 11:07:14 | 00081784580TRLO0 | XLON |
15/07/2026 | 49 | 191.90 | 11:07:14 | 00081784581TRLO0 | XLON |
15/07/2026 | 49 | 191.90 | 11:07:14 | 00081784582TRLO0 | XLON |
15/07/2026 | 30 | 191.90 | 11:08:32 | 00081784615TRLO0 | XLON |
15/07/2026 | 13 | 191.90 | 11:08:32 | 00081784616TRLO0 | XLON |
15/07/2026 | 16 | 191.90 | 11:08:32 | 00081784617TRLO0 | XLON |
15/07/2026 | 1853 | 191.90 | 11:10:07 | 00081784660TRLO0 | XLON |
15/07/2026 | 355 | 191.70 | 11:10:39 | 00081784745TRLO0 | XLON |
15/07/2026 | 423 | 191.70 | 11:16:33 | 00081785027TRLO0 | XLON |
15/07/2026 | 1476 | 191.70 | 11:23:46 | 00081785226TRLO0 | XLON |
15/07/2026 | 755 | 191.70 | 11:23:46 | 00081785227TRLO0 | XLON |
15/07/2026 | 39 | 191.70 | 11:23:46 | 00081785228TRLO0 | XLON |
15/07/2026 | 38 | 191.70 | 11:34:46 | 00081785542TRLO0 | XLON |
15/07/2026 | 38 | 191.70 | 11:34:46 | 00081785543TRLO0 | XLON |
15/07/2026 | 1675 | 191.70 | 11:34:46 | 00081785544TRLO0 | XLON |
15/07/2026 | 1690 | 191.90 | 11:36:40 | 00081785580TRLO0 | XLON |
15/07/2026 | 1659 | 191.70 | 11:36:40 | 00081785581TRLO0 | XLON |
15/07/2026 | 50000 | 191.40 | 11:52:21 | 00081786041TRLO0 | XLON |
15/07/2026 | 547 | 191.20 | 11:54:08 | 00081786107TRLO0 | XLON |
15/07/2026 | 546 | 191.20 | 11:54:08 | 00081786108TRLO0 | XLON |
15/07/2026 | 547 | 191.20 | 11:54:08 | 00081786109TRLO0 | XLON |
15/07/2026 | 139 | 191.20 | 11:55:20 | 00081786122TRLO0 | XLON |
15/07/2026 | 679 | 191.70 | 12:31:20 | 00081786760TRLO0 | XLON |
15/07/2026 | 23 | 192.00 | 12:40:54 | 00081787091TRLO0 | XLON |
15/07/2026 | 1753 | 192.00 | 12:40:54 | 00081787092TRLO0 | XLON |
15/07/2026 | 19 | 192.00 | 12:42:06 | 00081787101TRLO0 | XLON |
15/07/2026 | 175 | 191.90 | 12:52:17 | 00081787261TRLO0 | XLON |
15/07/2026 | 627 | 191.90 | 12:55:42 | 00081787293TRLO0 | XLON |
15/07/2026 | 612 | 191.90 | 12:57:34 | 00081787307TRLO0 | XLON |
15/07/2026 | 1740 | 192.30 | 13:02:44 | 00081787598TRLO0 | XLON |
15/07/2026 | 1351 | 192.20 | 13:03:45 | 00081787641TRLO0 | XLON |
15/07/2026 | 2460 | 192.80 | 13:20:48 | 00081788153TRLO0 | XLON |
15/07/2026 | 2000 | 192.60 | 13:21:39 | 00081788158TRLO0 | XLON |
15/07/2026 | 1141 | 192.60 | 13:21:39 | 00081788159TRLO0 | XLON |
15/07/2026 | 1213 | 192.20 | 13:34:48 | 00081788518TRLO0 | XLON |
15/07/2026 | 1533 | 193.00 | 14:02:35 | 00081789126TRLO0 | XLON |
15/07/2026 | 1582 | 193.20 | 14:06:24 | 00081789181TRLO0 | XLON |
15/07/2026 | 85 | 192.80 | 14:17:20 | 00081789405TRLO0 | XLON |
15/07/2026 | 1429 | 192.80 | 14:18:15 | 00081789420TRLO0 | XLON |
15/07/2026 | 182 | 192.80 | 14:18:15 | 00081789421TRLO0 | XLON |
15/07/2026 | 1570 | 192.80 | 14:18:15 | 00081789422TRLO0 | XLON |
15/07/2026 | 86 | 192.70 | 14:28:56 | 00081789617TRLO0 | XLON |
15/07/2026 | 55 | 192.70 | 14:29:54 | 00081789634TRLO0 | XLON |
15/07/2026 | 1754 | 193.10 | 14:31:36 | 00081789736TRLO0 | XLON |
16/07/2026 | 695 | 195.50 | 08:25:11 | 00081798803TRLO0 | XLON |
16/07/2026 | 300 | 195.80 | 08:34:04 | 00081799224TRLO0 | XLON |
16/07/2026 | 174 | 195.80 | 08:34:04 | 00081799225TRLO0 | XLON |
16/07/2026 | 126 | 195.80 | 08:34:04 | 00081799226TRLO0 | XLON |
16/07/2026 | 1072 | 195.80 | 08:34:04 | 00081799227TRLO0 | XLON |
16/07/2026 | 1654 | 195.80 | 08:36:58 | 00081799445TRLO0 | XLON |
16/07/2026 | 655 | 195.80 | 08:37:58 | 00081799471TRLO0 | XLON |
16/07/2026 | 678 | 195.80 | 08:37:58 | 00081799472TRLO0 | XLON |
16/07/2026 | 516 | 195.80 | 08:37:58 | 00081799473TRLO0 | XLON |
16/07/2026 | 6699 | 195.80 | 09:01:52 | 00081800260TRLO0 | XLON |
16/07/2026 | 1768 | 195.60 | 09:03:42 | 00081800346TRLO0 | XLON |
16/07/2026 | 1255 | 195.50 | 09:08:54 | 00081800552TRLO0 | XLON |
16/07/2026 | 1555 | 195.60 | 09:11:13 | 00081800663TRLO0 | XLON |
16/07/2026 | 2002 | 195.50 | 09:11:16 | 00081800666TRLO0 | XLON |
16/07/2026 | 50000 | 195.80 | 09:18:41 | 00081801013TRLO0 | XLON |
16/07/2026 | 1779 | 195.80 | 09:21:29 | 00081801088TRLO0 | XLON |
16/07/2026 | 1622 | 195.80 | 09:21:29 | 00081801089TRLO0 | XLON |
16/07/2026 | 1681 | 195.80 | 09:36:21 | 00081801576TRLO0 | XLON |
16/07/2026 | 1625 | 195.60 | 09:43:21 | 00081801775TRLO0 | XLON |
16/07/2026 | 1283 | 195.30 | 09:50:35 | 00081802021TRLO0 | XLON |
16/07/2026 | 349 | 195.30 | 09:53:39 | 00081802162TRLO0 | XLON |
16/07/2026 | 1821 | 195.30 | 09:53:39 | 00081802163TRLO0 | XLON |
16/07/2026 | 453 | 195.30 | 09:53:39 | 00081802164TRLO0 | XLON |
16/07/2026 | 1178 | 195.10 | 10:06:59 | 00081802609TRLO0 | XLON |
16/07/2026 | 1625 | 195.20 | 10:12:45 | 00081802932TRLO0 | XLON |
16/07/2026 | 1872 | 195.00 | 10:14:34 | 00081802976TRLO0 | XLON |
16/07/2026 | 372 | 195.10 | 10:44:22 | 00081804340TRLO0 | XLON |
16/07/2026 | 379 | 195.10 | 10:44:22 | 00081804341TRLO0 | XLON |
16/07/2026 | 190 | 195.10 | 10:44:22 | 00081804342TRLO0 | XLON |
16/07/2026 | 1 | 195.30 | 11:10:09 | 00081805289TRLO0 | XLON |
16/07/2026 | 1666 | 195.30 | 11:11:41 | 00081805347TRLO0 | XLON |
16/07/2026 | 1822 | 195.30 | 11:11:41 | 00081805348TRLO0 | XLON |
16/07/2026 | 56 | 195.10 | 11:12:12 | 00081805355TRLO0 | XLON |
16/07/2026 | 2608 | 195.50 | 12:00:06 | 00081806889TRLO0 | XLON |
16/07/2026 | 66 | 195.50 | 12:00:06 | 00081806890TRLO0 | XLON |
16/07/2026 | 66 | 195.50 | 12:00:06 | 00081806891TRLO0 | XLON |
16/07/2026 | 1499 | 195.60 | 12:00:36 | 00081806904TRLO0 | XLON |
16/07/2026 | 1515 | 195.70 | 12:05:12 | 00081807045TRLO0 | XLON |
16/07/2026 | 1602 | 195.70 | 12:05:12 | 00081807046TRLO0 | XLON |
16/07/2026 | 277 | 195.60 | 12:05:12 | 00081807047TRLO0 | XLON |
16/07/2026 | 623 | 195.60 | 12:05:12 | 00081807048TRLO0 | XLON |
16/07/2026 | 485 | 195.50 | 12:05:12 | 00081807049TRLO0 | XLON |
16/07/2026 | 2400 | 195.50 | 12:05:12 | 00081807050TRLO0 | XLON |
16/07/2026 | 247 | 195.50 | 12:05:12 | 00081807051TRLO0 | XLON |
16/07/2026 | 662 | 195.40 | 12:06:02 | 00081807142TRLO0 | XLON |
16/07/2026 | 644 | 195.40 | 12:06:02 | 00081807143TRLO0 | XLON |
16/07/2026 | 1050 | 195.40 | 12:06:02 | 00081807144TRLO0 | XLON |
16/07/2026 | 1863 | 195.40 | 12:13:25 | 00081807501TRLO0 | XLON |
16/07/2026 | 1635 | 195.70 | 12:25:11 | 00081807937TRLO0 | XLON |
16/07/2026 | 1774 | 195.60 | 12:30:40 | 00081808117TRLO0 | XLON |
16/07/2026 | 586 | 195.70 | 12:34:55 | 00081808238TRLO0 | XLON |
16/07/2026 | 492 | 195.70 | 12:34:55 | 00081808239TRLO0 | XLON |
16/07/2026 | 565 | 195.80 | 12:40:00 | 00081808545TRLO0 | XLON |
16/07/2026 | 577 | 195.80 | 12:40:00 | 00081808546TRLO0 | XLON |
16/07/2026 | 1572 | 195.80 | 12:49:56 | 00081809525TRLO0 | XLON |
16/07/2026 | 1581 | 195.80 | 12:49:56 | 00081809526TRLO0 | XLON |
16/07/2026 | 2104 | 195.80 | 12:49:57 | 00081809535TRLO0 | XLON |
16/07/2026 | 1662 | 195.80 | 12:49:57 | 00081809539TRLO0 | XLON |
16/07/2026 | 1509 | 195.70 | 12:50:02 | 00081809586TRLO0 | XLON |
16/07/2026 | 1725 | 195.80 | 13:00:27 | 00081810302TRLO0 | XLON |
16/07/2026 | 1547 | 195.80 | 13:09:09 | 00081810606TRLO0 | XLON |
16/07/2026 | 1727 | 195.80 | 13:21:24 | 00081810976TRLO0 | XLON |
16/07/2026 | 1 | 195.70 | 13:34:41 | 00081811329TRLO0 | XLON |
16/07/2026 | 1804 | 195.70 | 13:35:45 | 00081811387TRLO0 | XLON |
16/07/2026 | 1609 | 195.70 | 13:35:45 | 00081811388TRLO0 | XLON |
16/07/2026 | 1578 | 195.60 | 13:39:02 | 00081811573TRLO0 | XLON |
16/07/2026 | 899 | 195.30 | 13:39:03 | 00081811577TRLO0 | XLON |
16/07/2026 | 3581 | 195.50 | 13:55:46 | 00081812239TRLO0 | XLON |
16/07/2026 | 1115 | 195.50 | 13:55:52 | 00081812241TRLO0 | XLON |
16/07/2026 | 2463 | 195.30 | 13:58:56 | 00081812325TRLO0 | XLON |
16/07/2026 | 1835 | 195.80 | 14:10:47 | 00081812733TRLO0 | XLON |
16/07/2026 | 7 | 195.80 | 14:22:02 | 00081813197TRLO0 | XLON |
16/07/2026 | 138 | 195.80 | 14:22:02 | 00081813198TRLO0 | XLON |
16/07/2026 | 1668 | 195.80 | 14:22:02 | 00081813199TRLO0 | XLON |
16/07/2026 | 1520 | 195.80 | 14:23:02 | 00081813244TRLO0 | XLON |
16/07/2026 | 1850 | 195.70 | 14:23:02 | 00081813245TRLO0 | XLON |
16/07/2026 | 1769 | 195.80 | 14:31:47 | 00081813643TRLO0 | XLON |
16/07/2026 | 1597 | 195.80 | 14:43:24 | 00081814590TRLO0 | XLON |
16/07/2026 | 1593 | 195.80 | 14:43:24 | 00081814591TRLO0 | XLON |
16/07/2026 | 1676 | 195.80 | 14:43:24 | 00081814592TRLO0 | XLON |
16/07/2026 | 2277 | 195.80 | 14:59:05 | 00081815601TRLO0 | XLON |
16/07/2026 | 1773 | 195.80 | 14:59:05 | 00081815602TRLO0 | XLON |
16/07/2026 | 1813 | 195.80 | 14:59:05 | 00081815603TRLO0 | XLON |
16/07/2026 | 1777 | 195.70 | 14:59:05 | 00081815604TRLO0 | XLON |
16/07/2026 | 1727 | 195.80 | 15:15:41 | 00081816524TRLO0 | XLON |
16/07/2026 | 1795 | 195.80 | 15:15:41 | 00081816525TRLO0 | XLON |
16/07/2026 | 1741 | 195.80 | 15:15:41 | 00081816526TRLO0 | XLON |
16/07/2026 | 2659 | 195.80 | 15:15:41 | 00081816527TRLO0 | XLON |
16/07/2026 | 638 | 196.50 | 16:03:36 | 00081819529TRLO0 | XLON |
16/07/2026 | 1046 | 196.50 | 16:03:36 | 00081819530TRLO0 | XLON |
16/07/2026 | 1818 | 196.50 | 16:03:36 | 00081819531TRLO0 | XLON |
16/07/2026 | 1214 | 196.50 | 16:03:36 | 00081819532TRLO0 | XLON |
16/07/2026 | 46 | 196.50 | 16:03:36 | 00081819533TRLO0 | XLON |
16/07/2026 | 578 | 196.50 | 16:03:44 | 00081819564TRLO0 | XLON |
16/07/2026 | 1684 | 196.50 | 16:03:44 | 00081819565TRLO0 | XLON |
16/07/2026 | 2240 | 196.50 | 16:04:47 | 00081819693TRLO0 | XLON |
16/07/2026 | 1798 | 196.50 | 16:07:31 | 00081819927TRLO0 | XLON |
16/07/2026 | 1639 | 196.40 | 16:12:48 | 00081820178TRLO0 | XLON |
16/07/2026 | 1620 | 196.40 | 16:13:42 | 00081820227TRLO0 | XLON |
16/07/2026 | 1696 | 196.10 | 16:13:42 | 00081820228TRLO0 | XLON |
16/07/2026 | 3000 | 196.10 | 16:13:42 | 00081820229TRLO0 | XLON |
16/07/2026 | 1507 | 196.10 | 16:13:42 | 00081820230TRLO0 | XLON |
16/07/2026 | 2499 | 196.40 | 16:14:29 | 00081820290TRLO0 | XLON |
16/07/2026 | 138 | 196.40 | 16:14:29 | 00081820291TRLO0 | XLON |
16/07/2026 | 1798 | 196.40 | 16:15:08 | 00081820357TRLO0 | XLON |
17/07/2026 | 727 | 199.00 | 08:20:03 | 00081823518TRLO0 | XLON |
17/07/2026 | 2174 | 199.30 | 08:20:04 | 00081823519TRLO0 | XLON |
17/07/2026 | 4412 | 199.30 | 08:21:44 | 00081823567TRLO0 | XLON |
17/07/2026 | 1728 | 199.30 | 08:21:44 | 00081823568TRLO0 | XLON |
17/07/2026 | 1530 | 198.90 | 08:30:52 | 00081823800TRLO0 | XLON |
17/07/2026 | 1873 | 199.30 | 09:05:46 | 00081824837TRLO0 | XLON |
17/07/2026 | 1695 | 199.30 | 09:09:05 | 00081824884TRLO0 | XLON |
17/07/2026 | 1714 | 198.80 | 09:23:13 | 00081825278TRLO0 | XLON |
17/07/2026 | 1789 | 199.00 | 10:08:17 | 00081826207TRLO0 | XLON |
17/07/2026 | 1810 | 199.00 | 10:08:17 | 00081826208TRLO0 | XLON |
17/07/2026 | 247 | 198.80 | 10:09:18 | 00081826230TRLO0 | XLON |
17/07/2026 | 452 | 198.80 | 10:11:35 | 00081826239TRLO0 | XLON |
17/07/2026 | 1330 | 198.80 | 10:16:10 | 00081826368TRLO0 | XLON |
17/07/2026 | 3200 | 198.50 | 10:43:04 | 00081827105TRLO0 | XLON |
17/07/2026 | 2870 | 198.00 | 11:11:29 | 00081827617TRLO0 | XLON |
17/07/2026 | 1730 | 198.00 | 11:11:29 | 00081827618TRLO0 | XLON |
17/07/2026 | 1843 | 198.00 | 11:12:07 | 00081827630TRLO0 | XLON |
17/07/2026 | 2044 | 198.00 | 11:12:07 | 00081827631TRLO0 | XLON |
17/07/2026 | 1846 | 197.80 | 11:16:23 | 00081827671TRLO0 | XLON |
17/07/2026 | 1518 | 198.00 | 11:19:50 | 00081827732TRLO0 | XLON |
17/07/2026 | 1600 | 198.00 | 11:19:50 | 00081827733TRLO0 | XLON |
17/07/2026 | 1510 | 197.80 | 11:19:51 | 00081827734TRLO0 | XLON |
17/07/2026 | 2400 | 197.30 | 11:21:43 | 00081827786TRLO0 | XLON |
17/07/2026 | 2400 | 197.30 | 11:21:43 | 00081827787TRLO0 | XLON |
17/07/2026 | 2035 | 197.30 | 11:21:43 | 00081827788TRLO0 | XLON |
17/07/2026 | 1239 | 197.30 | 11:21:43 | 00081827789TRLO0 | XLON |
17/07/2026 | 1592 | 197.30 | 11:21:43 | 00081827790TRLO0 | XLON |
17/07/2026 | 1704 | 197.00 | 11:23:37 | 00081827862TRLO0 | XLON |
17/07/2026 | 7010 | 197.00 | 11:25:39 | 00081827939TRLO0 | XLON |
17/07/2026 | 1617 | 197.00 | 11:25:39 | 00081827940TRLO0 | XLON |
17/07/2026 | 4 | 197.80 | 11:49:38 | 00081828502TRLO0 | XLON |
17/07/2026 | 1735 | 197.80 | 11:49:38 | 00081828503TRLO0 | XLON |
17/07/2026 | 1734 | 197.80 | 11:49:38 | 00081828504TRLO0 | XLON |
17/07/2026 | 1646 | 198.20 | 11:59:36 | 00081828698TRLO0 | XLON |
17/07/2026 | 858 | 197.80 | 12:00:00 | 00081828708TRLO0 | XLON |
17/07/2026 | 4800 | 198.60 | 12:09:45 | 00081828996TRLO0 | XLON |
17/07/2026 | 1026 | 198.60 | 12:09:45 | 00081828997TRLO0 | XLON |
17/07/2026 | 2067 | 198.60 | 12:09:45 | 00081828998TRLO0 | XLON |
17/07/2026 | 1390 | 199.40 | 12:37:36 | 00081829506TRLO0 | XLON |
17/07/2026 | 176 | 199.40 | 12:37:36 | 00081829507TRLO0 | XLON |
17/07/2026 | 1848 | 199.60 | 12:39:46 | 00081829533TRLO0 | XLON |
17/07/2026 | 1677 | 199.40 | 12:46:11 | 00081829777TRLO0 | XLON |
17/07/2026 | 1579 | 199.40 | 12:46:11 | 00081829778TRLO0 | XLON |
17/07/2026 | 258 | 199.40 | 13:04:38 | 00081830464TRLO0 | XLON |
17/07/2026 | 257 | 199.40 | 13:04:38 | 00081830465TRLO0 | XLON |
17/07/2026 | 107 | 199.40 | 13:04:38 | 00081830466TRLO0 | XLON |
17/07/2026 | 264 | 199.40 | 13:06:22 | 00081830515TRLO0 | XLON |
17/07/2026 | 658 | 199.40 | 13:06:23 | 00081830516TRLO0 | XLON |
17/07/2026 | 979 | 199.40 | 13:06:23 | 00081830517TRLO0 | XLON |
17/07/2026 | 288 | 199.40 | 13:07:47 | 00081830545TRLO0 | XLON |
17/07/2026 | 812 | 199.40 | 13:11:23 | 00081830666TRLO0 | XLON |
17/07/2026 | 1216 | 199.40 | 13:11:23 | 00081830667TRLO0 | XLON |
17/07/2026 | 65 | 199.40 | 13:11:23 | 00081830668TRLO0 | XLON |
17/07/2026 | 476 | 199.40 | 13:11:23 | 00081830669TRLO0 | XLON |
17/07/2026 | 1516 | 199.20 | 13:28:51 | 00081830957TRLO0 | XLON |
17/07/2026 | 1545 | 199.20 | 13:28:51 | 00081830958TRLO0 | XLON |
17/07/2026 | 1681 | 199.20 | 13:35:18 | 00081831038TRLO0 | XLON |
17/07/2026 | 18 | 199.00 | 13:36:10 | 00081831055TRLO0 | XLON |
17/07/2026 | 1495 | 199.00 | 13:37:34 | 00081831085TRLO0 | XLON |
17/07/2026 | 1817 | 199.00 | 13:37:34 | 00081831086TRLO0 | XLON |
17/07/2026 | 18 | 198.70 | 13:43:22 | 00081831199TRLO0 | XLON |
17/07/2026 | 1053 | 198.80 | 13:49:48 | 00081831533TRLO0 | XLON |
17/07/2026 | 1080 | 198.80 | 13:49:48 | 00081831534TRLO0 | XLON |
17/07/2026 | 121 | 198.80 | 13:49:48 | 00081831535TRLO0 | XLON |
17/07/2026 | 688 | 198.80 | 13:49:48 | 00081831536TRLO0 | XLON |
17/07/2026 | 551 | 198.80 | 13:49:48 | 00081831537TRLO0 | XLON |
17/07/2026 | 2129 | 198.60 | 13:50:01 | 00081831544TRLO0 | XLON |
17/07/2026 | 1417 | 198.80 | 13:53:47 | 00081831639TRLO0 | XLON |
17/07/2026 | 168 | 198.80 | 13:54:15 | 00081831642TRLO0 | XLON |
17/07/2026 | 96 | 198.80 | 13:56:09 | 00081831663TRLO0 | XLON |
17/07/2026 | 98 | 198.80 | 13:56:09 | 00081831664TRLO0 | XLON |
17/07/2026 | 1609 | 198.80 | 13:56:41 | 00081831674TRLO0 | XLON |
17/07/2026 | 1700 | 198.70 | 14:01:10 | 00081831744TRLO0 | XLON |
17/07/2026 | 1699 | 198.70 | 14:01:10 | 00081831745TRLO0 | XLON |
17/07/2026 | 2749 | 198.80 | 14:14:12 | 00081832168TRLO0 | XLON |
17/07/2026 | 1868 | 198.60 | 14:14:12 | 00081832169TRLO0 | XLON |
17/07/2026 | 241 | 198.70 | 14:14:12 | 00081832170TRLO0 | XLON |
17/07/2026 | 1109 | 198.70 | 14:14:12 | 00081832171TRLO0 | XLON |
17/07/2026 | 64 | 198.80 | 14:14:12 | 00081832172TRLO0 | XLON |
17/07/2026 | 19 | 198.80 | 14:14:12 | 00081832173TRLO0 | XLON |
17/07/2026 | 157 | 198.80 | 14:14:12 | 00081832174TRLO0 | XLON |
17/07/2026 | 1695 | 198.70 | 14:21:08 | 00081832373TRLO0 | XLON |
17/07/2026 | 250 | 198.70 | 14:32:08 | 00081832789TRLO0 | XLON |
17/07/2026 | 1422 | 198.70 | 14:32:08 | 00081832790TRLO0 | XLON |
17/07/2026 | 1883 | 198.20 | 14:33:41 | 00081832835TRLO0 | XLON |
17/07/2026 | 1488 | 198.20 | 14:33:41 | 00081832836TRLO0 | XLON |
17/07/2026 | 117 | 198.20 | 14:33:41 | 00081832837TRLO0 | XLON |
17/07/2026 | 32 | 198.50 | 14:40:06 | 00081833139TRLO0 | XLON |
17/07/2026 | 322 | 198.90 | 14:41:50 | 00081833207TRLO0 | XLON |
17/07/2026 | 7 | 198.90 | 14:41:50 | 00081833208TRLO0 | XLON |
17/07/2026 | 1065 | 198.90 | 14:41:50 | 00081833209TRLO0 | XLON |
17/07/2026 | 155 | 198.90 | 14:41:50 | 00081833210TRLO0 | XLON |
17/07/2026 | 1078 | 198.90 | 14:42:21 | 00081833249TRLO0 | XLON |
17/07/2026 | 695 | 198.90 | 14:42:21 | 00081833250TRLO0 | XLON |
17/07/2026 | 243 | 198.70 | 14:42:34 | 00081833255TRLO0 | XLON |
17/07/2026 | 24 | 198.70 | 14:42:34 | 00081833256TRLO0 | XLON |
17/07/2026 | 1282 | 198.70 | 14:42:34 | 00081833257TRLO0 | XLON |
17/07/2026 | 1773 | 198.70 | 14:43:51 | 00081833308TRLO0 | XLON |
17/07/2026 | 1562 | 198.90 | 14:47:01 | 00081833397TRLO0 | XLON |
17/07/2026 | 1841 | 198.90 | 14:51:20 | 00081833594TRLO0 | XLON |
17/07/2026 | 2220 | 198.60 | 14:51:20 | 00081833595TRLO0 | XLON |
17/07/2026 | 1552 | 198.90 | 14:58:02 | 00081833932TRLO0 | XLON |
17/07/2026 | 1695 | 198.90 | 14:58:02 | 00081833933TRLO0 | XLON |
17/07/2026 | 1857 | 198.90 | 14:58:02 | 00081833934TRLO0 | XLON |
17/07/2026 | 1615 | 198.90 | 14:58:02 | 00081833935TRLO0 | XLON |
17/07/2026 | 1798 | 198.60 | 15:07:11 | 00081834384TRLO0 | XLON |
17/07/2026 | 1673 | 198.40 | 15:09:59 | 00081834495TRLO0 | XLON |
17/07/2026 | 727 | 198.40 | 15:09:59 | 00081834496TRLO0 | XLON |
17/07/2026 | 1118 | 198.40 | 15:09:59 | 00081834497TRLO0 | XLON |
17/07/2026 | 2380 | 198.40 | 15:15:08 | 00081834807TRLO0 | XLON |
17/07/2026 | 1517 | 198.20 | 15:16:27 | 00081834946TRLO0 | XLON |
17/07/2026 | 1742 | 198.20 | 15:16:27 | 00081834947TRLO0 | XLON |
17/07/2026 | 484 | 198.20 | 15:23:27 | 00081835243TRLO0 | XLON |
17/07/2026 | 1538 | 198.20 | 15:23:27 | 00081835244TRLO0 | XLON |
17/07/2026 | 888 | 198.00 | 15:26:16 | 00081835483TRLO0 | XLON |
17/07/2026 | 954 | 198.00 | 15:26:16 | 00081835484TRLO0 | XLON |
17/07/2026 | 46 | 198.00 | 15:26:16 | 00081835485TRLO0 | XLON |
17/07/2026 | 841 | 198.00 | 15:26:16 | 00081835486TRLO0 | XLON |
17/07/2026 | 937 | 198.00 | 15:26:16 | 00081835487TRLO0 | XLON |
17/07/2026 | 1521 | 198.00 | 15:31:16 | 00081835706TRLO0 | XLON |
17/07/2026 | 422 | 198.10 | 15:33:27 | 00081835854TRLO0 | XLON |
17/07/2026 | 1111 | 198.10 | 15:33:43 | 00081835880TRLO0 | XLON |
17/07/2026 | 1487 | 198.00 | 15:34:09 | 00081835995TRLO0 | XLON |
17/07/2026 | 246 | 198.10 | 15:34:09 | 00081835996TRLO0 | XLON |
17/07/2026 | 1713 | 198.50 | 15:37:26 | 00081836194TRLO0 | XLON |
17/07/2026 | 2400 | 198.30 | 15:39:27 | 00081836312TRLO0 | XLON |
17/07/2026 | 40 | 198.30 | 15:39:27 | 00081836313TRLO0 | XLON |
17/07/2026 | 1672 | 198.30 | 15:39:27 | 00081836314TRLO0 | XLON |
17/07/2026 | 987 | 198.10 | 15:43:36 | 00081836550TRLO0 | XLON |
17/07/2026 | 55 | 198.10 | 15:43:36 | 00081836551TRLO0 | XLON |
17/07/2026 | 386 | 198.10 | 15:43:36 | 00081836552TRLO0 | XLON |
17/07/2026 | 452 | 198.10 | 15:43:36 | 00081836553TRLO0 | XLON |
17/07/2026 | 1781 | 198.10 | 15:43:39 | 00081836555TRLO0 | XLON |
17/07/2026 | 1569 | 198.10 | 15:45:21 | 00081836676TRLO0 | XLON |
17/07/2026 | 1815 | 197.70 | 15:52:57 | 00081837063TRLO0 | XLON |
17/07/2026 | 1659 | 197.70 | 15:55:41 | 00081837386TRLO0 | XLON |
17/07/2026 | 25 | 197.80 | 16:01:12 | 00081837819TRLO0 | XLON |
17/07/2026 | 453 | 197.80 | 16:01:12 | 00081837820TRLO0 | XLON |
17/07/2026 | 427 | 197.80 | 16:01:15 | 00081837824TRLO0 | XLON |
17/07/2026 | 2400 | 197.80 | 16:01:15 | 00081837825TRLO0 | XLON |
17/07/2026 | 811 | 197.80 | 16:01:15 | 00081837826TRLO0 | XLON |
17/07/2026 | 6 | 197.80 | 16:01:15 | 00081837827TRLO0 | XLON |
17/07/2026 | 1100 | 197.80 | 16:01:15 | 00081837828TRLO0 | XLON |
17/07/2026 | 1667 | 197.90 | 16:06:25 | 00081838179TRLO0 | XLON |
17/07/2026 | 1870 | 197.90 | 16:06:25 | 00081838180TRLO0 | XLON |
17/07/2026 | 1804 | 197.90 | 16:06:25 | 00081838181TRLO0 | XLON |
17/07/2026 | 1557 | 197.90 | 16:06:25 | 00081838182TRLO0 | XLON |
17/07/2026 | 1649 | 197.50 | 16:08:29 | 00081838279TRLO0 | XLON |
17/07/2026 | 1017 | 197.60 | 16:08:29 | 00081838280TRLO0 | XLON |
17/07/2026 | 536 | 197.60 | 16:08:29 | 00081838281TRLO0 | XLON |
17/07/2026 | 500 | 197.60 | 16:14:29 | 00081838702TRLO0 | XLON |
17/07/2026 | 1806 | 197.70 | 16:14:29 | 00081838703TRLO0 | XLON |
17/07/2026 | 1171 | 197.70 | 16:16:29 | 00081838786TRLO0 | XLON |
17/07/2026 | 582 | 197.70 | 16:16:29 | 00081838787TRLO0 | XLON |
17/07/2026 | 200 | 197.70 | 16:16:29 | 00081838788TRLO0 | XLON |
17/07/2026 | 158 | 197.70 | 16:16:29 | 00081838789TRLO0 | XLON |
17/07/2026 | 200 | 197.60 | 16:16:37 | 00081838800TRLO0 | XLON |
17/07/2026 | 1160 | 197.60 | 16:16:37 | 00081838801TRLO0 | XLON |
17/07/2026 | 379 | 197.60 | 16:16:37 | 00081838802TRLO0 | XLON |
17/07/2026 | 6 | 197.40 | 16:18:37 | 00081838868TRLO0 | XLON |
17/07/2026 | 1171 | 197.50 | 16:18:37 | 00081838869TRLO0 | XLON |
17/07/2026 | 73 | 197.50 | 16:18:37 | 00081838870TRLO0 | XLON |
17/07/2026 | 1 | 197.40 | 16:21:31 | 00081839021TRLO0 | XLON |
17/07/2026 | 1509 | 197.50 | 16:21:31 | 00081839022TRLO0 | XLON |
17/07/2026 | 14 | 197.40 | 16:22:31 | 00081839115TRLO0 | XLON |
17/07/2026 | 192 | 197.40 | 16:22:31 | 00081839116TRLO0 | XLON |
17/07/2026 | 10 | 197.40 | 16:22:31 | 00081839117TRLO0 | XLON |
17/07/2026 | 125 | 197.50 | 16:22:31 | 00081839118TRLO0 | XLON |
17/07/2026 | 1324 | 197.50 | 16:22:31 | 00081839119TRLO0 | XLON |
Enquiries:
Pets at Home Group plc +44 (0) 161 486 6688
LEI: 213800CGJ77NY5H4K844
Lesley Lazenby, Company Secretary
Related Shares:
Pets at home