Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Transaction in Own Shares

16th Jun 2025 07:00

RNS Number : 8736M
International Cons Airlines Group
16 June 2025
 

 

 

Transaction in Own Shares

 

 

International Consolidated Airlines Group, S.A. (the "Company") announces that on 13 June 2025 it purchased 1,044,255 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

626,553

LON

£3.0570

£3.1700

417,702

MAD

€3.6500

€3.7250

 

The purchases were made pursuant to the share repurchase programme announced on 28 February 2025.

 

Following the purchase, the Company holds 293,764,151 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 4,677,711,859 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 Goldman Sachs Bank 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.

 

 

 

Company Secretariat

 

 

16 June 2025

 

 

LEI: 959800TZHQRUSH1ESL13

 

 

 

 

 

 

 

 

 

 

 

Schedule of Purchases

 

Shares purchased:

1,044,255

Date of purchases:

13-June-2025

Investment firm:

Goldman Sachs Bank Europe SE

 

Individual transactions:

Number of Shares

Price Per Share

Currency

Trading Venue

Date of Transaction

Time of Transaction

Transaction Reference Number

4,608

3.1350

GBP

XLON

13/06/2025

08:00:28

1237638459688112

4,378

3.1370

GBP

XLON

13/06/2025

08:00:28

1237638459688105

5,180

3.1390

GBP

XLON

13/06/2025

08:00:28

1237638459688099

1,238

3.0570

GBP

XLON

13/06/2025

08:01:14

1237638459688950

1,888

3.0670

GBP

XLON

13/06/2025

08:01:36

1237638459689132

1,032

3.0660

GBP

XLON

13/06/2025

08:01:58

1237638459689267

1,675

3.0680

GBP

XLON

13/06/2025

08:01:58

1237638459689264

1,984

3.0820

GBP

XLON

13/06/2025

08:02:47

1237638459689574

1,910

3.0840

GBP

XLON

13/06/2025

08:02:47

1237638459689567

1,562

3.1040

GBP

XLON

13/06/2025

08:03:32

1237638459689798

1,563

3.1060

GBP

XLON

13/06/2025

08:03:32

1237638459689797

1,526

3.1070

GBP

XLON

13/06/2025

08:04:34

1237638459690041

1,519

3.1020

GBP

XLON

13/06/2025

08:04:40

1237638459690074

1,561

3.1120

GBP

XLON

13/06/2025

08:05:03

1237638459690135

1,514

3.1110

GBP

XLON

13/06/2025

08:05:32

1237638459690272

1,505

3.1000

GBP

XLON

13/06/2025

08:06:00

1237638459690568

1,488

3.1160

GBP

XLON

13/06/2025

08:06:31

1237638459690881

369

3.1390

GBP

XLON

13/06/2025

08:07:04

1237638459691066

1,168

3.1390

GBP

XLON

13/06/2025

08:07:04

1237638459691068

1,538

3.1370

GBP

XLON

13/06/2025

08:07:05

1237638459691081

1,469

3.1300

GBP

XLON

13/06/2025

08:08:10

1237638459691404

1,468

3.1320

GBP

XLON

13/06/2025

08:08:10

1237638459691403

1,472

3.1280

GBP

XLON

13/06/2025

08:09:05

1237638459691610

1,465

3.1230

GBP

XLON

13/06/2025

08:10:01

1237638459691721

1,553

3.1300

GBP

XLON

13/06/2025

08:10:20

1237638459691780

1,617

3.1280

GBP

XLON

13/06/2025

08:10:58

1237638459691882

1,559

3.1190

GBP

XLON

13/06/2025

08:11:41

1237638459691970

1,556

3.1280

GBP

XLON

13/06/2025

08:12:20

1237638459692095

1,523

3.1370

GBP

XLON

13/06/2025

08:13:01

1237638459692152

1,540

3.1280

GBP

XLON

13/06/2025

08:13:38

1237638459692206

1,506

3.1240

GBP

XLON

13/06/2025

08:14:17

1237638459692313

1,504

3.1300

GBP

XLON

13/06/2025

08:14:57

1237638459692491

1,503

3.1300

GBP

XLON

13/06/2025

08:16:00

1237638459692672

81

3.1360

GBP

XLON

13/06/2025

08:17:03

1237638459692763

1,447

3.1360

GBP

XLON

13/06/2025

08:17:03

1237638459692764

1,509

3.1340

GBP

XLON

13/06/2025

08:17:37

1237638459692826

1,496

3.1330

GBP

XLON

13/06/2025

08:18:20

1237638459692910

570

3.1280

GBP

XLON

13/06/2025

08:19:21

1237638459693040

913

3.1280

GBP

XLON

13/06/2025

08:19:21

1237638459693039

1,479

3.1140

GBP

XLON

13/06/2025

08:19:55

1237638459693218

1,479

3.1190

GBP

XLON

13/06/2025

08:21:01

1237638459693318

1,535

3.1210

GBP

XLON

13/06/2025

08:22:21

1237638459693444

1,512

3.1190

GBP

XLON

13/06/2025

08:23:25

1237638459693624

1,497

3.1300

GBP

XLON

13/06/2025

08:24:08

1237638459693798

1,500

3.1410

GBP

XLON

13/06/2025

08:25:25

1237638459693986

1,485

3.1460

GBP

XLON

13/06/2025

08:26:30

1237638459694048

200

3.1360

GBP

XLON

13/06/2025

08:27:53

1237638459694257

2,082

3.1370

GBP

XLON

13/06/2025

08:29:31

1237638459694452

1,886

3.1270

GBP

XLON

13/06/2025

08:30:45

1237638459694588

1,699

3.1300

GBP

XLON

13/06/2025

08:31:56

1237638459694715

1,556

3.1290

GBP

XLON

13/06/2025

08:33:38

1237638459694887

1,560

3.1410

GBP

XLON

13/06/2025

08:35:01

1237638459694989

1,531

3.1430

GBP

XLON

13/06/2025

08:38:14

1237638459695386

1,513

3.1410

GBP

XLON

13/06/2025

08:38:21

1237638459695413

1,515

3.1410

GBP

XLON

13/06/2025

08:40:00

1237638459695605

1,537

3.1470

GBP

XLON

13/06/2025

08:43:14

1237638459695932

1,545

3.1440

GBP

XLON

13/06/2025

08:44:13

1237638459695991

1,530

3.1430

GBP

XLON

13/06/2025

08:45:51

1237638459696102

1,510

3.1340

GBP

XLON

13/06/2025

08:48:47

1237638459696301

1,502

3.1350

GBP

XLON

13/06/2025

08:49:28

1237638459696351

1,488

3.1390

GBP

XLON

13/06/2025

08:51:39

1237638459696476

1,487

3.1450

GBP

XLON

13/06/2025

08:53:07

1237638459696628

394

3.1610

GBP

XLON

13/06/2025

08:54:49

1237638459696770

1,087

3.1610

GBP

XLON

13/06/2025

08:54:49

1237638459696771

1,530

3.1560

GBP

XLON

13/06/2025

08:56:30

1237638459696955

1,499

3.1530

GBP

XLON

13/06/2025

08:57:57

1237638459697056

1,523

3.1530

GBP

XLON

13/06/2025

09:00:01

1237638459697208

1,491

3.1640

GBP

XLON

13/06/2025

09:01:55

1237638459697385

1,486

3.1670

GBP

XLON

13/06/2025

09:02:55

1237638459697463

1,478

3.1610

GBP

XLON

13/06/2025

09:05:45

1237638459697567

1,472

3.1590

GBP

XLON

13/06/2025

09:05:48

1237638459697574

1,469

3.1630

GBP

XLON

13/06/2025

09:08:41

1237638459697685

1,471

3.1610

GBP

XLON

13/06/2025

09:10:05

1237638459697777

634

3.1650

GBP

XLON

13/06/2025

09:11:32

1237638459697851

884

3.1650

GBP

XLON

13/06/2025

09:11:32

1237638459697850

1,494

3.1650

GBP

XLON

13/06/2025

09:13:13

1237638459698036

1,540

3.1650

GBP

XLON

13/06/2025

09:15:08

1237638459698112

1,513

3.1600

GBP

XLON

13/06/2025

09:18:00

1237638459698245

48

3.1620

GBP

XLON

13/06/2025

09:19:42

1237638459698417

244

3.1620

GBP

XLON

13/06/2025

09:19:42

1237638459698416

1,240

3.1620

GBP

XLON

13/06/2025

09:19:42

1237638459698415

1,536

3.1590

GBP

XLON

13/06/2025

09:21:22

1237638459698483

1,498

3.1570

GBP

XLON

13/06/2025

09:23:32

1237638459698572

747

3.1550

GBP

XLON

13/06/2025

09:25:30

1237638459698645

783

3.1550

GBP

XLON

13/06/2025

09:25:30

1237638459698646

1,526

3.1530

GBP

XLON

13/06/2025

09:26:40

1237638459698687

1,485

3.1490

GBP

XLON

13/06/2025

09:28:10

1237638459698854

1,514

3.1480

GBP

XLON

13/06/2025

09:30:35

1237638459698963

1,498

3.1450

GBP

XLON

13/06/2025

09:32:35

1237638459699054

1,476

3.1500

GBP

XLON

13/06/2025

09:35:50

1237638459699278

1,508

3.1530

GBP

XLON

13/06/2025

09:38:19

1237638459699411

1

3.1490

GBP

XLON

13/06/2025

09:39:43

1237638459699485

1,533

3.1490

GBP

XLON

13/06/2025

09:39:43

1237638459699484

1,527

3.1430

GBP

XLON

13/06/2025

09:42:08

1237638459699624

1,529

3.1440

GBP

XLON

13/06/2025

09:43:05

1237638459699691

1,526

3.1390

GBP

XLON

13/06/2025

09:45:33

1237638459699792

1,497

3.1340

GBP

XLON

13/06/2025

09:47:16

1237638459699960

1,529

3.1330

GBP

XLON

13/06/2025

09:50:14

1237638459700166

496

3.1360

GBP

XLON

13/06/2025

09:53:52

1237638459700359

1,028

3.1360

GBP

XLON

13/06/2025

09:53:52

1237638459700358

438

3.1380

GBP

XLON

13/06/2025

09:53:54

1237638459700387

1,104

3.1380

GBP

XLON

13/06/2025

09:53:54

1237638459700388

1,570

3.1390

GBP

XLON

13/06/2025

09:56:35

1237638459700601

1,563

3.1410

GBP

XLON

13/06/2025

09:59:40

1237638459700793

603

3.1430

GBP

XLON

13/06/2025

10:02:23

1237638459700974

935

3.1430

GBP

XLON

13/06/2025

10:02:23

1237638459700975

1,545

3.1470

GBP

XLON

13/06/2025

10:02:28

1237638459701001

1,533

3.1500

GBP

XLON

13/06/2025

10:04:30

1237638459701142

1,469

3.1490

GBP

XLON

13/06/2025

10:10:08

1237638459701574

1,497

3.1490

GBP

XLON

13/06/2025

10:11:00

1237638459701625

1,509

3.1470

GBP

XLON

13/06/2025

10:11:10

1237638459701633

1,519

3.1410

GBP

XLON

13/06/2025

10:13:35

1237638459701751

1,525

3.1410

GBP

XLON

13/06/2025

10:15:57

1237638459702128

2,011

3.1600

GBP

XLON

13/06/2025

10:23:32

1237638459702552

1,915

3.1600

GBP

XLON

13/06/2025

10:24:00

1237638459702569

1,864

3.1570

GBP

XLON

13/06/2025

10:25:53

1237638459702681

1,592

3.1570

GBP

XLON

13/06/2025

10:28:50

1237638459702808

1,491

3.1570

GBP

XLON

13/06/2025

10:30:10

1237638459702900

1,604

3.1550

GBP

XLON

13/06/2025

10:33:02

1237638459702989

1,540

3.1530

GBP

XLON

13/06/2025

10:33:56

1237638459703062

1,557

3.1560

GBP

XLON

13/06/2025

10:38:39

1237638459703280

717

3.1540

GBP

XLON

13/06/2025

10:39:44

1237638459703324

1,846

3.1540

GBP

XLON

13/06/2025

10:41:11

1237638459703366

1,697

3.1610

GBP

XLON

13/06/2025

10:44:44

1237638459703499

229

3.1610

GBP

XLON

13/06/2025

10:47:44

1237638459703591

659

3.1610

GBP

XLON

13/06/2025

10:47:44

1237638459703590

676

3.1610

GBP

XLON

13/06/2025

10:47:44

1237638459703589

1,504

3.1610

GBP

XLON

13/06/2025

10:48:43

1237638459703657

258

3.1590

GBP

XLON

13/06/2025

10:49:53

1237638459703682

1,264

3.1590

GBP

XLON

13/06/2025

10:49:53

1237638459703681

1,596

3.1640

GBP

XLON

13/06/2025

10:50:40

1237638459703748

1,553

3.1660

GBP

XLON

13/06/2025

10:52:42

1237638459703837

1,544

3.1610

GBP

XLON

13/06/2025

10:54:35

1237638459703879

1,508

3.1680

GBP

XLON

13/06/2025

10:58:55

1237638459704151

1,499

3.1700

GBP

XLON

13/06/2025

10:58:55

1237638459704139

1,502

3.1700

GBP

XLON

13/06/2025

10:58:55

1237638459704142

1,516

3.1590

GBP

XLON

13/06/2025

11:04:47

1237638459704412

1,540

3.1610

GBP

XLON

13/06/2025

11:04:47

1237638459704401

1,539

3.1540

GBP

XLON

13/06/2025

11:06:59

1237638459704478

1,508

3.1540

GBP

XLON

13/06/2025

11:09:20

1237638459704514

1,504

3.1560

GBP

XLON

13/06/2025

11:11:06

1237638459704554

38

3.1590

GBP

XLON

13/06/2025

11:14:15

1237638459704720

1,480

3.1590

GBP

XLON

13/06/2025

11:14:15

1237638459704721

1,517

3.1560

GBP

XLON

13/06/2025

11:15:59

1237638459704784

36

3.1490

GBP

XLON

13/06/2025

11:17:51

1237638459704946

1,453

3.1490

GBP

XLON

13/06/2025

11:17:51

1237638459704945

1,479

3.1470

GBP

XLON

13/06/2025

11:20:46

1237638459705107

1,477

3.1450

GBP

XLON

13/06/2025

11:23:48

1237638459705234

1,487

3.1440

GBP

XLON

13/06/2025

11:25:50

1237638459705306

1,501

3.1460

GBP

XLON

13/06/2025

11:27:42

1237638459705426

1,504

3.1390

GBP

XLON

13/06/2025

11:33:15

1237638459705731

664

3.1390

GBP

XLON

13/06/2025

11:36:25

1237638459705894

824

3.1390

GBP

XLON

13/06/2025

11:36:25

1237638459705893

1,503

3.1370

GBP

XLON

13/06/2025

11:37:11

1237638459705930

1,477

3.1320

GBP

XLON

13/06/2025

11:39:12

1237638459706015

413

3.1320

GBP

XLON

13/06/2025

11:42:23

1237638459706167

1,064

3.1320

GBP

XLON

13/06/2025

11:42:23

1237638459706166

1,490

3.1260

GBP

XLON

13/06/2025

11:46:17

1237638459706316

1,491

3.1260

GBP

XLON

13/06/2025

11:47:52

1237638459706414

334

3.1240

GBP

XLON

13/06/2025

11:49:39

1237638459706478

1,157

3.1240

GBP

XLON

13/06/2025

11:49:39

1237638459706479

1,515

3.1270

GBP

XLON

13/06/2025

11:52:19

1237638459706603

1,481

3.1300

GBP

XLON

13/06/2025

11:55:55

1237638459706812

1,500

3.1260

GBP

XLON

13/06/2025

11:57:03

1237638459706940

1,502

3.1280

GBP

XLON

13/06/2025

11:57:03

1237638459706929

1,462

3.1360

GBP

XLON

13/06/2025

12:05:11

1237638459707840

1,463

3.1400

GBP

XLON

13/06/2025

12:06:51

1237638459708018

1,468

3.1400

GBP

XLON

13/06/2025

12:10:08

1237638459708243

194

3.1380

GBP

XLON

13/06/2025

12:11:55

1237638459708306

1,274

3.1380

GBP

XLON

13/06/2025

12:11:55

1237638459708307

327

3.1370

GBP

XLON

13/06/2025

12:13:43

1237638459708425

1,156

3.1370

GBP

XLON

13/06/2025

12:13:43

1237638459708426

1,465

3.1360

GBP

XLON

13/06/2025

12:15:04

1237638459708495

1,476

3.1310

GBP

XLON

13/06/2025

12:18:42

1237638459708667

1,487

3.1340

GBP

XLON

13/06/2025

12:21:01

1237638459708838

1,473

3.1310

GBP

XLON

13/06/2025

12:23:29

1237638459709044

1,466

3.1290

GBP

XLON

13/06/2025

12:27:01

1237638459709280

1,469

3.1270

GBP

XLON

13/06/2025

12:29:29

1237638459709358

475

3.1290

GBP

XLON

13/06/2025

12:33:43

1237638459709562

998

3.1290

GBP

XLON

13/06/2025

12:33:43

1237638459709563

1,480

3.1320

GBP

XLON

13/06/2025

12:35:15

1237638459709662

1,495

3.1320

GBP

XLON

13/06/2025

12:38:10

1237638459709846

1,511

3.1340

GBP

XLON

13/06/2025

12:40:48

1237638459709892

1,499

3.1340

GBP

XLON

13/06/2025

12:43:59

1237638459710041

1,492

3.1390

GBP

XLON

13/06/2025

12:47:28

1237638459710192

1,486

3.1390

GBP

XLON

13/06/2025

12:49:16

1237638459710417

1,487

3.1420

GBP

XLON

13/06/2025

12:51:57

1237638459710619

1,474

3.1460

GBP

XLON

13/06/2025

12:57:44

1237638459710829

653

3.1460

GBP

XLON

13/06/2025

13:01:30

1237638459711009

804

3.1460

GBP

XLON

13/06/2025

13:01:30

1237638459711010

681

3.1440

GBP

XLON

13/06/2025

13:01:42

1237638459711024

805

3.1440

GBP

XLON

13/06/2025

13:01:42

1237638459711023

1,495

3.1420

GBP

XLON

13/06/2025

13:03:47

1237638459711116

103

3.1440

GBP

XLON

13/06/2025

13:05:43

1237638459711192

1,404

3.1440

GBP

XLON

13/06/2025

13:05:43

1237638459711191

1,481

3.1470

GBP

XLON

13/06/2025

13:09:32

1237638459711320

1,466

3.1520

GBP

XLON

13/06/2025

13:12:17

1237638459711386

18

3.1500

GBP

XLON

13/06/2025

13:14:14

1237638459711504

1,482

3.1500

GBP

XLON

13/06/2025

13:14:14

1237638459711505

1,469

3.1540

GBP

XLON

13/06/2025

13:20:14

1237638459711845

1,465

3.1520

GBP

XLON

13/06/2025

13:21:12

1237638459711877

1,505

3.1520

GBP

XLON

13/06/2025

13:23:31

1237638459711970

1,483

3.1540

GBP

XLON

13/06/2025

13:25:44

1237638459712084

1,479

3.1550

GBP

XLON

13/06/2025

13:27:15

1237638459712144

1,475

3.1500

GBP

XLON

13/06/2025

13:30:30

1237638459712376

1,505

3.1520

GBP

XLON

13/06/2025

13:34:07

1237638459712726

1,476

3.1530

GBP

XLON

13/06/2025

13:35:33

1237638459712814

1,484

3.1550

GBP

XLON

13/06/2025

13:37:00

1237638459712870

1,485

3.1540

GBP

XLON

13/06/2025

13:39:20

1237638459712961

1,493

3.1500

GBP

XLON

13/06/2025

13:41:56

1237638459713094

1,489

3.1470

GBP

XLON

13/06/2025

13:44:15

1237638459713210

1,493

3.1440

GBP

XLON

13/06/2025

13:46:34

1237638459713299

209

3.1430

GBP

XLON

13/06/2025

13:47:51

1237638459713358

1,280

3.1430

GBP

XLON

13/06/2025

13:47:51

1237638459713357

1,492

3.1450

GBP

XLON

13/06/2025

13:52:37

1237638459713627

1,485

3.1430

GBP

XLON

13/06/2025

13:53:36

1237638459713714

387

3.1450

GBP

XLON

13/06/2025

13:56:54

1237638459713845

1,131

3.1450

GBP

XLON

13/06/2025

13:56:54

1237638459713844

1,541

3.1450

GBP

XLON

13/06/2025

13:58:49

1237638459713910

1,516

3.1430

GBP

XLON

13/06/2025

14:00:01

1237638459713950

1,483

3.1410

GBP

XLON

13/06/2025

14:00:37

1237638459713997

1,528

3.1380

GBP

XLON

13/06/2025

14:01:18

1237638459714080

1,531

3.1400

GBP

XLON

13/06/2025

14:01:18

1237638459714077

1,530

3.1370

GBP

XLON

13/06/2025

14:06:50

1237638459714300

1,521

3.1350

GBP

XLON

13/06/2025

14:08:17

1237638459714399

1,470

3.1340

GBP

XLON

13/06/2025

14:10:00

1237638459714457

1,525

3.1360

GBP

XLON

13/06/2025

14:12:12

1237638459714596

1,538

3.1370

GBP

XLON

13/06/2025

14:14:37

1237638459714708

1,550

3.1350

GBP

XLON

13/06/2025

14:18:03

1237638459714814

1,550

3.1360

GBP

XLON

13/06/2025

14:20:26

1237638459714941

1,549

3.1360

GBP

XLON

13/06/2025

14:21:39

1237638459715039

1,533

3.1340

GBP

XLON

13/06/2025

14:24:08

1237638459715137

1,533

3.1340

GBP

XLON

13/06/2025

14:24:26

1237638459715163

1,583

3.1390

GBP

XLON

13/06/2025

14:26:54

1237638459715343

1,574

3.1350

GBP

XLON

13/06/2025

14:27:50

1237638459715436

1,598

3.1350

GBP

XLON

13/06/2025

14:29:11

1237638459715617

1,532

3.1340

GBP

XLON

13/06/2025

14:30:17

1237638459716441

1,485

3.1370

GBP

XLON

13/06/2025

14:31:15

1237638459717009

1,469

3.1360

GBP

XLON

13/06/2025

14:32:11

1237638459717322

100

3.1320

GBP

XLON

13/06/2025

14:32:50

1237638459717454

2,169

3.1340

GBP

XLON

13/06/2025

14:33:42

1237638459717929

2,250

3.1390

GBP

XLON

13/06/2025

14:37:11

1237638459718698

2,184

3.1370

GBP

XLON

13/06/2025

14:37:12

1237638459718704

2,021

3.1370

GBP

XLON

13/06/2025

14:40:24

1237638459719105

2,594

3.1410

GBP

XLON

13/06/2025

14:41:42

1237638459719245

1,771

3.1390

GBP

XLON

13/06/2025

14:41:54

1237638459719260

1,850

3.1420

GBP

XLON

13/06/2025

14:43:40

1237638459719460

1,460

3.1450

GBP

XLON

13/06/2025

14:45:13

1237638459719667

195

3.1440

GBP

XLON

13/06/2025

14:45:29

1237638459719705

1,617

3.1440

GBP

XLON

13/06/2025

14:45:29

1237638459719706

1,241

3.1420

GBP

XLON

13/06/2025

14:47:04

1237638459719834

303

3.1420

GBP

XLON

13/06/2025

14:47:05

1237638459719835

2,122

3.1390

GBP

XLON

13/06/2025

14:47:48

1237638459719873

2,666

3.1390

GBP

XLON

13/06/2025

14:47:56

1237638459719902

2,710

3.1410

GBP

XLON

13/06/2025

14:50:01

1237638459720269

2,690

3.1400

GBP

XLON

13/06/2025

14:52:15

1237638459720506

2,573

3.1330

GBP

XLON

13/06/2025

14:54:30

1237638459720828

2,537

3.1340

GBP

XLON

13/06/2025

14:57:00

1237638459721067

1,745

3.1410

GBP

XLON

13/06/2025

15:01:46

1237638459721957

2,521

3.1390

GBP

XLON

13/06/2025

15:02:20

1237638459722056

1,720

3.1370

GBP

XLON

13/06/2025

15:04:42

1237638459722377

1,660

3.1350

GBP

XLON

13/06/2025

15:04:59

1237638459722395

1,096

3.1370

GBP

XLON

13/06/2025

15:08:49

1237638459723051

1,372

3.1370

GBP

XLON

13/06/2025

15:08:49

1237638459723052

1,740

3.1390

GBP

XLON

13/06/2025

15:10:24

1237638459723200

2,533

3.1370

GBP

XLON

13/06/2025

15:10:55

1237638459723364

1,704

3.1420

GBP

XLON

13/06/2025

15:13:47

1237638459723692

1,702

3.1420

GBP

XLON

13/06/2025

15:14:52

1237638459723982

2,582

3.1440

GBP

XLON

13/06/2025

15:17:00

1237638459724215

2,758

3.1430

GBP

XLON

13/06/2025

15:17:32

1237638459724283

2,656

3.1440

GBP

XLON

13/06/2025

15:20:08

1237638459724507

2,505

3.1370

GBP

XLON

13/06/2025

15:22:43

1237638459725027

2,648

3.1410

GBP

XLON

13/06/2025

15:24:13

1237638459725231

84

3.1410

GBP

XLON

13/06/2025

15:27:34

1237638459725518

1,107

3.1410

GBP

XLON

13/06/2025

15:27:34

1237638459725519

1,439

3.1410

GBP

XLON

13/06/2025

15:27:34

1237638459725520

1

3.1380

GBP

XLON

13/06/2025

15:28:53

1237638459725703

233

3.1380

GBP

XLON

13/06/2025

15:28:53

1237638459725704

2,581

3.1380

GBP

XLON

13/06/2025

15:28:53

1237638459725702

2,737

3.1410

GBP

XLON

13/06/2025

15:32:11

1237638459726066

31

3.1460

GBP

XLON

13/06/2025

15:35:47

1237638459726516

1,813

3.1460

GBP

XLON

13/06/2025

15:35:47

1237638459726515

895

3.1460

GBP

XLON

13/06/2025

15:36:56

1237638459726593

109

3.1460

GBP

XLON

13/06/2025

15:36:58

1237638459726596

695

3.1460

GBP

XLON

13/06/2025

15:37:17

1237638459726631

1,510

3.1470

GBP

XLON

13/06/2025

15:37:57

1237638459726749

239

3.1480

GBP

XLON

13/06/2025

15:41:01

1237638459727145

1,164

3.1480

GBP

XLON

13/06/2025

15:41:28

1237638459727171

1,438

3.1480

GBP

XLON

13/06/2025

15:41:28

1237638459727172

2,553

3.1470

GBP

XLON

13/06/2025

15:41:43

1237638459727190

1,057

3.1480

GBP

XLON

13/06/2025

15:42:57

1237638459727274

1,759

3.1480

GBP

XLON

13/06/2025

15:42:57

1237638459727275

2,660

3.1510

GBP

XLON

13/06/2025

15:45:12

1237638459727505

2,743

3.1470

GBP

XLON

13/06/2025

15:47:35

1237638459727975

1,737

3.1520

GBP

XLON

13/06/2025

15:52:54

1237638459728842

1,760

3.1610

GBP

XLON

13/06/2025

15:53:55

1237638459728981

189

3.1580

GBP

XLON

13/06/2025

15:53:56

1237638459729015

919

3.1580

GBP

XLON

13/06/2025

15:53:56

1237638459729014

1,801

3.1600

GBP

XLON

13/06/2025

15:53:56

1237638459729000

1,600

3.1700

GBP

XLON

13/06/2025

15:55:06

1237638459729507

5

3.1680

GBP

XLON

13/06/2025

15:55:12

1237638459729525

1,569

3.1680

GBP

XLON

13/06/2025

15:55:12

1237638459729526

2,589

3.1590

GBP

XLON

13/06/2025

15:57:17

1237638459729874

2,735

3.1580

GBP

XLON

13/06/2025

15:59:22

1237638459730157

2,561

3.1540

GBP

XLON

13/06/2025

16:01:32

1237638459730585

163

3.1600

GBP

XLON

13/06/2025

16:03:11

1237638459730780

2,295

3.1600

GBP

XLON

13/06/2025

16:03:11

1237638459730781

1,033

3.1570

GBP

XLON

13/06/2025

16:05:09

1237638459730951

1,382

3.1570

GBP

XLON

13/06/2025

16:05:09

1237638459730950

1,809

3.1630

GBP

XLON

13/06/2025

16:06:54

1237638459731126

1,900

3.1610

GBP

XLON

13/06/2025

16:07:05

1237638459731149

2,171

3.1640

GBP

XLON

13/06/2025

16:08:10

1237638459731349

2,512

3.1600

GBP

XLON

13/06/2025

16:09:52

1237638459731622

2,240

3.1570

GBP

XLON

13/06/2025

16:11:00

1237638459731836

2,083

3.1570

GBP

XLON

13/06/2025

16:11:54

1237638459731978

2,444

3.1600

GBP

XLON

13/06/2025

16:13:08

1237638459732342

1,583

3.1600

GBP

XLON

13/06/2025

16:15:14

1237638459732673

2,131

3.1620

GBP

XLON

13/06/2025

16:15:25

1237638459732685

423

3.1630

GBP

XLON

13/06/2025

16:17:23

1237638459732896

2,194

3.1630

GBP

XLON

13/06/2025

16:17:53

1237638459732949

428

3.1640

GBP

XLON

13/06/2025

16:19:33

1237638459733158

865

3.1640

GBP

XLON

13/06/2025

16:19:33

1237638459733159

2,911

3.1640

GBP

XLON

13/06/2025

16:19:33

1237638459733160

157,536

3.1421

GBP

OTC

13/06/2025

16:44:12

 

1

3.6860

EUR

XMAD

13/06/2025

08:00:30

040001181

1,306

3.6860

EUR

XMAD

13/06/2025

08:00:30

040001182

3,507

3.6860

EUR

XMAD

13/06/2025

08:00:30

040001183

4,592

3.6880

EUR

XMAD

13/06/2025

08:00:30

040001179

1,306

3.6500

EUR

XMAD

13/06/2025

08:00:32

040001404

1,573

3.6500

EUR

XMAD

13/06/2025

08:00:32

040001405

1,571

3.6510

EUR

XMAD

13/06/2025

08:00:32

040001407

1,744

3.6510

EUR

XMAD

13/06/2025

08:00:32

040001408

1,950

3.6510

EUR

XMAD

13/06/2025

08:00:32

040001406

1,183

3.6530

EUR

XMAD

13/06/2025

08:00:32

040001409

1

3.6700

EUR

XMAD

13/06/2025

08:05:44

040002904

4,844

3.6700

EUR

XMAD

13/06/2025

08:05:44

040002905

1

3.6660

EUR

XMAD

13/06/2025

08:05:45

040002910

1

3.6660

EUR

XMAD

13/06/2025

08:05:45

040002914

1

3.6660

EUR

XMAD

13/06/2025

08:05:45

040002915

1

3.6660

EUR

XMAD

13/06/2025

08:05:45

040002916

4,697

3.6660

EUR

XMAD

13/06/2025

08:05:45

040002917

1

3.6630

EUR

XMAD

13/06/2025

08:05:46

040002933

4,731

3.6630

EUR

XMAD

13/06/2025

08:05:46

040002934

2,494

3.6510

EUR

XMAD

13/06/2025

08:06:31

040003426

2,240

3.6760

EUR

XMAD

13/06/2025

08:07:17

040003839

726

3.6780

EUR

XMAD

13/06/2025

08:08:03

040004182

1,306

3.6780

EUR

XMAD

13/06/2025

08:08:03

040004183

1

3.6770

EUR

XMAD

13/06/2025

08:08:55

040004533

67

3.6770

EUR

XMAD

13/06/2025

08:08:55

040004535

1,959

3.6770

EUR

XMAD

13/06/2025

08:08:55

040004534

1,967

3.6610

EUR

XMAD

13/06/2025

08:09:49

040004865

1

3.6680

EUR

XMAD

13/06/2025

08:10:32

040005123

1

3.6680

EUR

XMAD

13/06/2025

08:10:32

040005124

1

3.6680

EUR

XMAD

13/06/2025

08:10:33

040005125

1

3.6680

EUR

XMAD

13/06/2025

08:10:33

040005126

1

3.6680

EUR

XMAD

13/06/2025

08:10:33

040005127

1

3.6680

EUR

XMAD

13/06/2025

08:10:33

040005128

1

3.6680

EUR

XMAD

13/06/2025

08:10:34

040005129

1

3.6680

EUR

XMAD

13/06/2025

08:10:34

040005130

1

3.6680

EUR

XMAD

13/06/2025

08:10:34

040005131

1

3.6680

EUR

XMAD

13/06/2025

08:10:34

040005132

1

3.6680

EUR

XMAD

13/06/2025

08:10:35

040005133

1

3.6680

EUR

XMAD

13/06/2025

08:10:35

040005134

1

3.6680

EUR

XMAD

13/06/2025

08:10:35

040005135

1

3.6680

EUR

XMAD

13/06/2025

08:10:35

040005136

1,916

3.6680

EUR

XMAD

13/06/2025

08:10:35

040005138

1,915

3.6610

EUR

XMAD

13/06/2025

08:11:40

040005405

2,016

3.6750

EUR

XMAD

13/06/2025

08:13:03

040005572

1,989

3.6700

EUR

XMAD

13/06/2025

08:14:03

040005665

1,937

3.6700

EUR

XMAD

13/06/2025

08:14:53

040005726

161

3.6680

EUR

XMAD

13/06/2025

08:16:06

040005784

1,805

3.6680

EUR

XMAD

13/06/2025

08:16:06

040005785

1,938

3.6750

EUR

XMAD

13/06/2025

08:17:37

040005924

1,983

3.6730

EUR

XMAD

13/06/2025

08:18:54

040006039

1,959

3.6610

EUR

XMAD

13/06/2025

08:20:25

040006264

1,935

3.6650

EUR

XMAD

13/06/2025

08:21:50

040006411

1,918

3.6740

EUR

XMAD

13/06/2025

08:24:15

040006651

1,922

3.6870

EUR

XMAD

13/06/2025

08:25:03

040006760

1,954

3.6880

EUR

XMAD

13/06/2025

08:27:18

040006923

1,934

3.6900

EUR

XMAD

13/06/2025

08:27:18

040006922

1,922

3.6760

EUR

XMAD

13/06/2025

08:31:11

040007392

1,910

3.6770

EUR

XMAD

13/06/2025

08:33:31

040007585

1,917

3.6750

EUR

XMAD

13/06/2025

08:33:38

040007600

1,926

3.6920

EUR

XMAD

13/06/2025

08:38:14

040007908

1,938

3.6890

EUR

XMAD

13/06/2025

08:38:21

040007917

1,948

3.6960

EUR

XMAD

13/06/2025

08:43:20

040008227

1,959

3.6900

EUR

XMAD

13/06/2025

08:45:56

040008426

367

3.6840

EUR

XMAD

13/06/2025

08:49:13

040008576

1,604

3.6840

EUR

XMAD

13/06/2025

08:49:13

040008577

1,957

3.6900

EUR

XMAD

13/06/2025

08:51:39

040008765

483

3.7140

EUR

XMAD

13/06/2025

08:54:50

040008984

1,460

3.7140

EUR

XMAD

13/06/2025

08:54:50

040008983

1,929

3.7060

EUR

XMAD

13/06/2025

08:57:05

040009082

1,932

3.7090

EUR

XMAD

13/06/2025

08:57:05

040009067

1,905

3.7240

EUR

XMAD

13/06/2025

09:02:33

040009494

600

3.7220

EUR

XMAD

13/06/2025

09:02:55

040009506

649

3.7220

EUR

XMAD

13/06/2025

09:02:55

040009504

653

3.7220

EUR

XMAD

13/06/2025

09:02:55

040009505

1,937

3.7180

EUR

XMAD

13/06/2025

09:08:41

040009783

192

3.7180

EUR

XMAD

13/06/2025

09:10:26

040009846

1,725

3.7180

EUR

XMAD

13/06/2025

09:10:26

040009845

612

3.7160

EUR

XMAD

13/06/2025

09:10:28

040009850

1,306

3.7160

EUR

XMAD

13/06/2025

09:10:28

040009849

1,909

3.7200

EUR

XMAD

13/06/2025

09:15:50

040010085

1,919

3.7160

EUR

XMAD

13/06/2025

09:19:59

040010286

1,923

3.7140

EUR

XMAD

13/06/2025

09:21:17

040010330

1,897

3.7080

EUR

XMAD

13/06/2025

09:24:31

040010501

1,897

3.7040

EUR

XMAD

13/06/2025

09:26:45

040010573

1,936

3.7000

EUR

XMAD

13/06/2025

09:30:27

040010754

638

3.7020

EUR

XMAD

13/06/2025

09:34:17

040010848

1,306

3.7020

EUR

XMAD

13/06/2025

09:34:17

040010847

1,958

3.7080

EUR

XMAD

13/06/2025

09:37:34

040010925

1,961

3.7050

EUR

XMAD

13/06/2025

09:39:18

040010992

1,944

3.6970

EUR

XMAD

13/06/2025

09:42:40

040011133

623

3.6880

EUR

XMAD

13/06/2025

09:45:37

040011286

1,306

3.6880

EUR

XMAD

13/06/2025

09:45:37

040011285

399

3.6810

EUR

XMAD

13/06/2025

09:50:18

040011438

2,569

3.6810

EUR

XMAD

13/06/2025

09:52:16

040011546

2,258

3.6860

EUR

XMAD

13/06/2025

09:55:49

040011721

467

3.6950

EUR

XMAD

13/06/2025

09:59:29

040011889

1,459

3.6950

EUR

XMAD

13/06/2025

09:59:29

040011888

291

3.6930

EUR

XMAD

13/06/2025

09:59:40

040011899

1,862

3.6930

EUR

XMAD

13/06/2025

09:59:40

040011900

2,051

3.7010

EUR

XMAD

13/06/2025

10:07:04

040012341

2,010

3.7040

EUR

XMAD

13/06/2025

10:10:48

040012490

1,954

3.6790

EUR

XMAD

13/06/2025

10:14:16

040012751

1,935

3.6810

EUR

XMAD

13/06/2025

10:14:16

040012713

1,939

3.7090

EUR

XMAD

13/06/2025

10:23:20

040013032

1,934

3.7100

EUR

XMAD

13/06/2025

10:25:53

040013082

1,955

3.7100

EUR

XMAD

13/06/2025

10:30:13

040013166

1,918

3.7050

EUR

XMAD

13/06/2025

10:33:56

040013239

1,914

3.7080

EUR

XMAD

13/06/2025

10:37:29

040013415

1,911

3.7060

EUR

XMAD

13/06/2025

10:42:09

040013553

1,914

3.7170

EUR

XMAD

13/06/2025

10:46:02

040013635

1,909

3.7150

EUR

XMAD

13/06/2025

10:46:24

040013642

1,930

3.7200

EUR

XMAD

13/06/2025

10:52:44

040013813

1,932

3.7110

EUR

XMAD

13/06/2025

10:55:59

040013894

1,306

3.7140

EUR

XMAD

13/06/2025

11:00:08

040014066

2,310

3.7130

EUR

XMAD

13/06/2025

11:04:51

040014195

2,068

3.7150

EUR

XMAD

13/06/2025

11:12:17

040014423

683

3.7140

EUR

XMAD

13/06/2025

11:14:21

040014512

1,306

3.7140

EUR

XMAD

13/06/2025

11:14:21

040014511

424

3.7040

EUR

XMAD

13/06/2025

11:19:31

040014590

1,534

3.7040

EUR

XMAD

13/06/2025

11:19:31

040014591

1,922

3.6990

EUR

XMAD

13/06/2025

11:22:58

040014694

1,915

3.7020

EUR

XMAD

13/06/2025

11:29:09

040014808

1,916

3.6920

EUR

XMAD

13/06/2025

11:36:51

040014962

1,918

3.6900

EUR

XMAD

13/06/2025

11:37:11

040014976

1,923

3.6810

EUR

XMAD

13/06/2025

11:43:40

040015096

1,915

3.6790

EUR

XMAD

13/06/2025

11:43:48

040015114

1,931

3.6800

EUR

XMAD

13/06/2025

11:53:43

040015367

1,910

3.6850

EUR

XMAD

13/06/2025

12:03:25

040015653

621

3.6870

EUR

XMAD

13/06/2025

12:04:15

040015674

1,306

3.6870

EUR

XMAD

13/06/2025

12:04:15

040015673

1,933

3.6980

EUR

XMAD

13/06/2025

12:10:02

040015773

1,934

3.6920

EUR

XMAD

13/06/2025

12:15:04

040015909

1,932

3.6910

EUR

XMAD

13/06/2025

12:20:17

040016024

1,923

3.6820

EUR

XMAD

13/06/2025

12:26:45

040016181

1,922

3.6800

EUR

XMAD

13/06/2025

12:31:00

040016346

1,912

3.6860

EUR

XMAD

13/06/2025

12:35:15

040016446

1,921

3.6900

EUR

XMAD

13/06/2025

12:40:43

040016572

65

3.6950

EUR

XMAD

13/06/2025

12:47:55

040016770

1,849

3.6950

EUR

XMAD

13/06/2025

12:47:55

040016771

596

3.6990

EUR

XMAD

13/06/2025

12:51:58

040016927

1,306

3.6990

EUR

XMAD

13/06/2025

12:51:58

040016926

598

3.7020

EUR

XMAD

13/06/2025

12:57:44

040017011

1,306

3.7020

EUR

XMAD

13/06/2025

12:57:44

040017010

1,906

3.7010

EUR

XMAD

13/06/2025

13:00:34

040017052

1,910

3.6990

EUR

XMAD

13/06/2025

13:05:33

040017167

1,912

3.7050

EUR

XMAD

13/06/2025

13:13:28

040017284

1,924

3.7020

EUR

XMAD

13/06/2025

13:15:56

040017301

1,702

3.7050

EUR

XMAD

13/06/2025

13:20:31

040017409

2,032

3.7060

EUR

XMAD

13/06/2025

13:25:33

040017474

1,988

3.7020

EUR

XMAD

13/06/2025

13:29:21

040017577

1,930

3.7040

EUR

XMAD

13/06/2025

13:34:07

040017657

1,933

3.7070

EUR

XMAD

13/06/2025

13:39:00

040017766

1,911

3.6980

EUR

XMAD

13/06/2025

13:44:15

040017898

1,924

3.6940

EUR

XMAD

13/06/2025

13:47:44

040017943

1,930

3.6940

EUR

XMAD

13/06/2025

13:52:17

040018068

1,933

3.6950

EUR

XMAD

13/06/2025

13:56:54

040018158

1,923

3.6930

EUR

XMAD

13/06/2025

14:00:01

040018275

2,416

3.6840

EUR

XMAD

13/06/2025

14:09:44

040018573

2,562

3.6850

EUR

XMAD

13/06/2025

14:18:03

040018715

2,619

3.6830

EUR

XMAD

13/06/2025

14:24:26

040018943

2,757

3.6890

EUR

XMAD

13/06/2025

14:32:08

040019245

2,648

3.6900

EUR

XMAD

13/06/2025

14:37:11

040019459

2,555

3.6880

EUR

XMAD

13/06/2025

14:37:12

040019464

2,692

3.6910

EUR

XMAD

13/06/2025

14:41:04

040019575

2,712

3.6950

EUR

XMAD

13/06/2025

14:45:34

040019737

2,652

3.6950

EUR

XMAD

13/06/2025

14:51:18

040019954

2,635

3.6820

EUR

XMAD

13/06/2025

14:55:01

040020071

2,702

3.6810

EUR

XMAD

13/06/2025

14:57:41

040020216

2,733

3.6910

EUR

XMAD

13/06/2025

15:01:44

040020420

2,638

3.6830

EUR

XMAD

13/06/2025

15:05:54

040020596

2,633

3.6860

EUR

XMAD

13/06/2025

15:10:55

040020748

2,625

3.6950

EUR

XMAD

13/06/2025

15:16:34

040020998

2,715

3.6940

EUR

XMAD

13/06/2025

15:20:08

040021103

2,756

3.6910

EUR

XMAD

13/06/2025

15:24:11

040021295

2,704

3.6890

EUR

XMAD

13/06/2025

15:28:35

040021451

2,612

3.6920

EUR

XMAD

13/06/2025

15:33:34

040021635

2,778

3.6960

EUR

XMAD

13/06/2025

15:37:57

040021768

2,605

3.7010

EUR

XMAD

13/06/2025

15:43:39

040022037

1,500

3.7000

EUR

XMAD

13/06/2025

15:48:08

040022208

1,954

3.7140

EUR

XMAD

13/06/2025

15:53:56

040022450

1,044

3.7200

EUR

XMAD

13/06/2025

15:54:10

040022605

950

3.7130

EUR

XMAD

13/06/2025

15:57:17

040022766

2,636

3.7130

EUR

XMAD

13/06/2025

15:57:17

040022767

2,626

3.7130

EUR

XMAD

13/06/2025

16:01:52

040022918

2,617

3.7200

EUR

XMAD

13/06/2025

16:07:01

040023170

2,660

3.7170

EUR

XMAD

13/06/2025

16:10:33

040023353

2,014

3.7250

EUR

XMAD

13/06/2025

16:12:43

040023528

739

3.7200

EUR

XMAD

13/06/2025

16:17:52

040023776

3,600

3.7200

EUR

XMAD

13/06/2025

16:17:52

040023775

105,024

3.6922

EUR

GSEI

13/06/2025

16:44:21

 

Venue

Volume-weighted average price

Aggregate volume

LON

£3.1421

626,553

MAD

€3.6922

417,702

 

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

Related Shares:

International Airlines
FTSE 100 Latest
Value8,833.53
Change-41.69