| | | | |
| 9 December 2025 |
| | |
| | | | |
| Auto Trader Group plc ("Auto Trader" or the "Company") | |||
|
| | | |
| Auto Trader Group plc Transaction in Own Shares |
| ||
| | | | |
| Auto Trader Group plc (the "Company") announces that on 9 December 2025 it purchased through Deutsche Bank AG, London Branch (trading for these purposes as Deutsche Numis) ("Deutsche Numis") the following number of its ordinary shares for Cancellation at an average price of 597.0001 pence per share: | |||
| | | | |
| Number of ordinary shares purchased: | | 670,000 | |
| Highest purchase price paid per share: | | 599.80p | |
| Lowest purchase price paid per share: | | 593.80p | |
| | | | |
| Following the above transaction, the Company has 856,212,722 ordinary shares in issue and holds 4,786,344 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 851,426,378 which 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, Auto Trader Group plc 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), the schedule below contains detailed information about the purchases made by Deutsche Numis on behalf of the Company as part of the buyback programme. | |||
| | | | |
| Enquiries: |
| | |
| | | | |
| Auto Trader Group plc |
| | |
| Claire Baty, Company Secretary | 0345 111 0006 | | |
| | | | |
| | | | |
| Schedule of Purchases - Individual Transactions
| | ||
| Number of ordinary shares purchased | Transaction price | Time of transaction (UK Time) | Trading venue |
| 101 | 597.00 | 08:18:18 | XLON |
| 250 | 596.80 | 08:18:18 | XLON |
| 517 | 597.60 | 08:20:13 | XLON |
| 1064 | 597.60 | 08:20:13 | XLON |
| 1612 | 597.60 | 08:20:45 | XLON |
| 1411 | 597.60 | 08:23:23 | XLON |
| 69 | 597.60 | 08:23:23 | XLON |
| 1396 | 597.40 | 08:29:23 | XLON |
| 270 | 597.40 | 08:29:23 | XLON |
| 992 | 597.20 | 08:31:37 | XLON |
| 635 | 597.20 | 08:31:37 | XLON |
| 1473 | 598.00 | 08:34:40 | XLON |
| 1605 | 597.60 | 08:35:14 | XLON |
| 747 | 598.20 | 08:43:51 | XLON |
| 834 | 598.20 | 08:43:51 | XLON |
| 552 | 598.00 | 08:43:59 | XLON |
| 948 | 598.00 | 08:44:08 | XLON |
| 1690 | 598.60 | 08:53:24 | XLON |
| 451 | 597.60 | 08:58:54 | XLON |
| 1188 | 597.60 | 08:58:54 | XLON |
| 1641 | 597.80 | 09:10:30 | XLON |
| 1607 | 597.40 | 09:11:11 | XLON |
| 523 | 597.80 | 09:19:12 | XLON |
| 1531 | 597.80 | 09:19:12 | XLON |
| 272 | 597.80 | 09:19:23 | XLON |
| 97 | 597.80 | 09:19:23 | XLON |
| 116 | 597.80 | 09:19:23 | XLON |
| 1433 | 597.60 | 09:19:29 | XLON |
| 1753 | 597.60 | 09:19:29 | XLON |
| 1647 | 597.60 | 09:23:10 | XLON |
| 1468 | 597.40 | 09:27:25 | XLON |
| 1541 | 597.20 | 09:31:05 | XLON |
| 369 | 598.00 | 09:35:30 | XLON |
| 242 | 598.00 | 09:35:30 | XLON |
| 611 | 598.00 | 09:35:30 | XLON |
| 369 | 598.00 | 09:35:30 | XLON |
| 1451 | 597.80 | 09:35:33 | XLON |
| 1638 | 597.80 | 09:35:48 | XLON |
| 1751 | 597.60 | 09:39:42 | XLON |
| 1217 | 597.40 | 09:39:47 | XLON |
| 510 | 597.40 | 09:39:47 | XLON |
| 1108 | 597.60 | 09:47:44 | XLON |
| 904 | 597.60 | 09:47:44 | XLON |
| 1605 | 597.60 | 09:50:18 | XLON |
| 718 | 597.60 | 09:50:18 | XLON |
| 1521 | 597.40 | 10:00:05 | XLON |
| 968 | 597.20 | 10:00:06 | XLON |
| 832 | 597.20 | 10:00:06 | XLON |
| 1687 | 597.00 | 10:01:26 | XLON |
| 75 | 596.80 | 10:01:27 | XLON |
| 1507 | 596.80 | 10:01:27 | XLON |
| 1564 | 596.40 | 10:05:42 | XLON |
| 156 | 596.20 | 10:05:46 | XLON |
| 1463 | 596.20 | 10:05:46 | XLON |
| 870 | 596.00 | 10:10:42 | XLON |
| 224 | 596.00 | 10:12:45 | XLON |
| 544 | 596.00 | 10:13:30 | XLON |
| 1487 | 596.00 | 10:13:30 | XLON |
| 635 | 595.60 | 10:14:43 | XLON |
| 846 | 595.60 | 10:15:38 | XLON |
| 1700 | 596.20 | 10:18:13 | XLON |
| 659 | 597.40 | 10:28:20 | XLON |
| 369 | 597.40 | 10:28:20 | XLON |
| 659 | 597.60 | 10:28:20 | XLON |
| 189 | 597.60 | 10:28:20 | XLON |
| 272 | 597.60 | 10:28:20 | XLON |
| 68 | 597.60 | 10:28:20 | XLON |
| 1442 | 597.40 | 10:28:20 | XLON |
| 369 | 597.40 | 10:28:20 | XLON |
| 1442 | 597.20 | 10:28:21 | XLON |
| 1234 | 597.00 | 10:29:28 | XLON |
| 260 | 597.00 | 10:29:28 | XLON |
| 89 | 597.20 | 10:32:38 | XLON |
| 21 | 597.20 | 10:32:38 | XLON |
| 75 | 597.20 | 10:32:38 | XLON |
| 75 | 597.20 | 10:32:38 | XLON |
| 75 | 597.20 | 10:32:38 | XLON |
| 235 | 597.20 | 10:33:52 | XLON |
| 100 | 597.20 | 10:33:52 | XLON |
| 84 | 597.20 | 10:33:52 | XLON |
| 100 | 597.40 | 10:33:54 | XLON |
| 75 | 597.40 | 10:33:54 | XLON |
| 75 | 597.40 | 10:33:54 | XLON |
| 75 | 597.40 | 10:33:54 | XLON |
| 75 | 597.40 | 10:33:54 | XLON |
| 75 | 597.40 | 10:33:54 | XLON |
| 75 | 597.40 | 10:33:54 | XLON |
| 100 | 597.40 | 10:33:54 | XLON |
| 100 | 597.40 | 10:33:54 | XLON |
| 100 | 597.40 | 10:33:54 | XLON |
| 100 | 597.40 | 10:33:54 | XLON |
| 1677 | 597.80 | 10:34:18 | XLON |
| 1654 | 597.80 | 10:35:31 | XLON |
| 446 | 598.00 | 10:37:00 | XLON |
| 1009 | 598.00 | 10:37:12 | XLON |
| 1481 | 597.80 | 10:39:22 | XLON |
| 294 | 597.80 | 10:39:22 | XLON |
| 1456 | 597.80 | 10:39:22 | XLON |
| 1447 | 598.20 | 10:51:49 | XLON |
| 338 | 598.00 | 10:51:51 | XLON |
| 1415 | 598.00 | 10:53:36 | XLON |
| 786 | 597.60 | 10:53:51 | XLON |
| 837 | 597.60 | 10:53:51 | XLON |
| 753 | 597.40 | 10:59:06 | XLON |
| 879 | 597.40 | 10:59:06 | XLON |
| 127 | 597.60 | 10:59:48 | XLON |
| 1381 | 597.60 | 11:03:30 | XLON |
| 428 | 596.80 | 11:13:39 | XLON |
| 1295 | 596.80 | 11:13:39 | XLON |
| 1521 | 596.40 | 11:15:10 | XLON |
| 162 | 596.20 | 11:20:48 | XLON |
| 1555 | 596.20 | 11:22:34 | XLON |
| 1211 | 596.00 | 11:23:52 | XLON |
| 452 | 596.00 | 11:23:52 | XLON |
| 405 | 596.00 | 11:32:30 | XLON |
| 1262 | 596.00 | 11:34:12 | XLON |
| 1428 | 596.00 | 11:34:12 | XLON |
| 475 | 595.80 | 11:34:13 | XLON |
| 1750 | 596.20 | 11:37:48 | XLON |
| 281 | 596.00 | 11:37:49 | XLON |
| 1334 | 596.00 | 11:37:49 | XLON |
| 1675 | 596.00 | 11:41:40 | XLON |
| 54 | 596.00 | 11:41:40 | XLON |
| 518 | 596.00 | 11:47:40 | XLON |
| 480 | 596.00 | 11:53:32 | XLON |
| 1407 | 596.00 | 11:53:32 | XLON |
| 489 | 596.00 | 11:53:32 | XLON |
| 864 | 595.80 | 11:53:34 | XLON |
| 864 | 595.80 | 11:53:34 | XLON |
| 1632 | 596.20 | 11:57:10 | XLON |
| 664 | 596.00 | 11:57:11 | XLON |
| 870 | 596.00 | 11:57:11 | XLON |
| 205 | 596.00 | 11:59:26 | XLON |
| 508 | 596.00 | 11:59:35 | XLON |
| 369 | 596.00 | 12:14:07 | XLON |
| 654 | 596.00 | 12:14:07 | XLON |
| 1337 | 595.80 | 12:14:41 | XLON |
| 294 | 595.80 | 12:14:41 | XLON |
| 466 | 596.00 | 12:15:44 | XLON |
| 577 | 596.00 | 12:15:51 | XLON |
| 485 | 596.00 | 12:17:51 | XLON |
| 979 | 596.00 | 12:17:51 | XLON |
| 517 | 596.00 | 12:17:51 | XLON |
| 1687 | 596.00 | 12:20:47 | XLON |
| 1250 | 595.60 | 12:33:10 | XLON |
| 345 | 595.60 | 12:33:10 | XLON |
| 277 | 595.40 | 12:33:11 | XLON |
| 1195 | 595.40 | 12:33:11 | XLON |
| 795 | 595.20 | 12:41:36 | XLON |
| 851 | 595.20 | 12:41:36 | XLON |
| 250 | 595.60 | 12:45:56 | XLON |
| 294 | 595.60 | 12:45:56 | XLON |
| 21 | 595.60 | 12:45:56 | XLON |
| 65 | 595.60 | 12:45:56 | XLON |
| 678 | 595.60 | 12:45:56 | XLON |
| 179 | 595.60 | 12:45:56 | XLON |
| 377 | 596.00 | 12:49:34 | XLON |
| 395 | 596.00 | 12:49:34 | XLON |
| 1486 | 596.00 | 12:56:58 | XLON |
| 1264 | 596.00 | 12:56:58 | XLON |
| 1700 | 595.80 | 13:00:11 | XLON |
| 1656 | 595.40 | 13:01:26 | XLON |
| 1734 | 596.80 | 13:10:05 | XLON |
| 632 | 596.80 | 13:10:05 | XLON |
| 1085 | 596.80 | 13:10:05 | XLON |
| 1432 | 596.80 | 13:10:05 | XLON |
| 1051 | 596.80 | 13:10:06 | XLON |
| 459 | 596.80 | 13:10:06 | XLON |
| 184 | 596.60 | 13:10:15 | XLON |
| 539 | 596.60 | 13:10:30 | XLON |
| 1028 | 596.60 | 13:10:30 | XLON |
| 47 | 596.40 | 13:10:48 | XLON |
| 569 | 596.40 | 13:11:02 | XLON |
| 497 | 596.40 | 13:11:38 | XLON |
| 682 | 597.00 | 13:16:24 | XLON |
| 1127 | 597.00 | 13:16:24 | XLON |
| 682 | 597.00 | 13:16:24 | XLON |
| 642 | 597.00 | 13:16:24 | XLON |
| 655 | 597.00 | 13:17:07 | XLON |
| 624 | 597.40 | 13:17:25 | XLON |
| 338 | 597.40 | 13:19:14 | XLON |
| 930 | 597.40 | 13:19:14 | XLON |
| 514 | 597.40 | 13:19:28 | XLON |
| 362 | 597.40 | 13:19:28 | XLON |
| 1278 | 597.40 | 13:19:28 | XLON |
| 505 | 597.20 | 13:19:46 | XLON |
| 1239 | 597.20 | 13:19:46 | XLON |
| 446 | 596.80 | 13:20:17 | XLON |
| 1238 | 596.80 | 13:20:17 | XLON |
| 366 | 597.20 | 13:29:09 | XLON |
| 1312 | 597.20 | 13:29:09 | XLON |
| 666 | 597.20 | 13:29:09 | XLON |
| 540 | 597.20 | 13:30:16 | XLON |
| 666 | 597.20 | 13:30:16 | XLON |
| 25 | 597.20 | 13:30:16 | XLON |
| 613 | 597.20 | 13:30:16 | XLON |
| 250 | 597.20 | 13:30:16 | XLON |
| 216 | 597.20 | 13:31:30 | XLON |
| 1321 | 597.20 | 13:31:30 | XLON |
| 579 | 597.20 | 13:31:47 | XLON |
| 2775 | 597.20 | 13:32:55 | XLON |
| 848 | 597.20 | 13:32:55 | XLON |
| 369 | 597.20 | 13:32:55 | XLON |
| 1755 | 597.00 | 13:32:56 | XLON |
| 216 | 596.80 | 13:34:01 | XLON |
| 1802 | 597.80 | 13:34:26 | XLON |
| 848 | 597.80 | 13:34:26 | XLON |
| 250 | 597.80 | 13:34:26 | XLON |
| 646 | 597.80 | 13:34:26 | XLON |
| 81 | 597.80 | 13:34:36 | XLON |
| 55 | 597.80 | 13:34:36 | XLON |
| 87 | 597.80 | 13:34:36 | XLON |
| 236 | 597.80 | 13:34:36 | XLON |
| 848 | 597.80 | 13:34:36 | XLON |
| 38 | 597.80 | 13:34:36 | XLON |
| 237 | 597.80 | 13:34:36 | XLON |
| 837 | 597.80 | 13:34:36 | XLON |
| 1451 | 597.60 | 13:34:46 | XLON |
| 1267 | 597.40 | 13:35:26 | XLON |
| 433 | 597.40 | 13:36:24 | XLON |
| 1530 | 597.40 | 13:36:24 | XLON |
| 1470 | 597.20 | 13:36:26 | XLON |
| 186 | 597.40 | 13:38:18 | XLON |
| 910 | 597.40 | 13:38:21 | XLON |
| 650 | 597.60 | 13:39:18 | XLON |
| 412 | 597.60 | 13:39:18 | XLON |
| 620 | 597.60 | 13:39:18 | XLON |
| 219 | 597.60 | 13:39:18 | XLON |
| 620 | 597.60 | 13:39:18 | XLON |
| 336 | 597.60 | 13:39:18 | XLON |
| 2736 | 597.60 | 13:42:36 | XLON |
| 1688 | 597.60 | 13:43:36 | XLON |
| 848 | 597.60 | 13:43:36 | XLON |
| 244 | 597.60 | 13:43:36 | XLON |
| 326 | 597.60 | 13:43:36 | XLON |
| 931 | 597.40 | 13:43:37 | XLON |
| 633 | 597.40 | 13:44:45 | XLON |
| 798 | 598.20 | 13:49:53 | XLON |
| 369 | 598.20 | 13:49:53 | XLON |
| 624 | 598.20 | 13:49:53 | XLON |
| 1448 | 598.20 | 13:49:53 | XLON |
| 691 | 598.20 | 13:51:53 | XLON |
| 170 | 598.20 | 13:51:53 | XLON |
| 293 | 598.20 | 13:51:53 | XLON |
| 19 | 598.20 | 13:51:53 | XLON |
| 250 | 598.20 | 13:51:53 | XLON |
| 52 | 598.20 | 13:51:53 | XLON |
| 1475 | 598.00 | 13:53:31 | XLON |
| 1612 | 597.80 | 13:53:31 | XLON |
| 1472 | 597.80 | 13:54:32 | XLON |
| 53 | 597.60 | 13:54:32 | XLON |
| 1677 | 597.60 | 13:54:34 | XLON |
| 824 | 598.00 | 13:57:39 | XLON |
| 567 | 598.00 | 13:57:42 | XLON |
| 532 | 598.80 | 14:00:20 | XLON |
| 795 | 598.80 | 14:00:20 | XLON |
| 180 | 598.80 | 14:00:20 | XLON |
| 1060 | 598.80 | 14:00:20 | XLON |
| 412 | 598.80 | 14:00:20 | XLON |
| 1505 | 598.60 | 14:00:20 | XLON |
| 121 | 598.60 | 14:00:20 | XLON |
| 30 | 598.60 | 14:00:20 | XLON |
| 30 | 598.60 | 14:00:20 | XLON |
| 1498 | 598.60 | 14:00:24 | XLON |
| 935 | 598.60 | 14:00:50 | XLON |
| 935 | 598.60 | 14:00:50 | XLON |
| 935 | 598.60 | 14:00:50 | XLON |
| 935 | 598.60 | 14:00:50 | XLON |
| 811 | 598.40 | 14:01:39 | XLON |
| 604 | 598.40 | 14:01:39 | XLON |
| 813 | 598.60 | 14:02:24 | XLON |
| 813 | 598.60 | 14:02:24 | XLON |
| 654 | 598.60 | 14:02:25 | XLON |
| 649 | 598.40 | 14:02:27 | XLON |
| 1641 | 598.60 | 14:02:30 | XLON |
| 3 | 598.40 | 14:02:30 | XLON |
| 21 | 599.00 | 14:02:38 | XLON |
| 821 | 599.00 | 14:02:38 | XLON |
| 981 | 599.40 | 14:03:26 | XLON |
| 292 | 599.40 | 14:03:26 | XLON |
| 863 | 599.40 | 14:03:26 | XLON |
| 588 | 599.40 | 14:03:26 | XLON |
| 639 | 599.40 | 14:03:26 | XLON |
| 1060 | 599.40 | 14:03:26 | XLON |
| 324 | 599.40 | 14:03:26 | XLON |
| 506 | 599.20 | 14:04:39 | XLON |
| 626 | 599.20 | 14:05:00 | XLON |
| 1642 | 599.20 | 14:05:00 | XLON |
| 298 | 599.20 | 14:05:00 | XLON |
| 1464 | 599.20 | 14:05:00 | XLON |
| 730 | 599.00 | 14:06:11 | XLON |
| 1210 | 599.60 | 14:08:44 | XLON |
| 1004 | 599.60 | 14:08:44 | XLON |
| 534 | 599.60 | 14:08:44 | XLON |
| 953 | 599.60 | 14:08:47 | XLON |
| 987 | 599.60 | 14:10:46 | XLON |
| 898 | 599.80 | 14:11:45 | XLON |
| 898 | 599.80 | 14:11:45 | XLON |
| 898 | 599.80 | 14:11:45 | XLON |
| 898 | 599.80 | 14:11:45 | XLON |
| 898 | 599.80 | 14:11:47 | XLON |
| 1475 | 599.60 | 14:12:40 | XLON |
| 733 | 599.40 | 14:12:42 | XLON |
| 979 | 599.40 | 14:12:42 | XLON |
| 745 | 599.20 | 14:13:14 | XLON |
| 830 | 599.20 | 14:13:14 | XLON |
| 9 | 599.20 | 14:13:23 | XLON |
| 1439 | 599.20 | 14:13:23 | XLON |
| 1632 | 599.00 | 14:14:19 | XLON |
| 1813 | 598.80 | 14:20:21 | XLON |
| 1607 | 598.80 | 14:20:21 | XLON |
| 1278 | 598.80 | 14:23:02 | XLON |
| 174 | 598.80 | 14:23:02 | XLON |
| 690 | 598.80 | 14:25:03 | XLON |
| 864 | 598.80 | 14:25:03 | XLON |
| 900 | 598.80 | 14:25:03 | XLON |
| 687 | 598.80 | 14:25:03 | XLON |
| 1060 | 598.80 | 14:25:03 | XLON |
| 343 | 598.80 | 14:25:03 | XLON |
| 292 | 598.80 | 14:25:03 | XLON |
| 250 | 598.80 | 14:25:03 | XLON |
| 343 | 598.80 | 14:25:03 | XLON |
| 1437 | 598.40 | 14:26:50 | XLON |
| 1060 | 598.80 | 14:28:16 | XLON |
| 887 | 598.80 | 14:28:25 | XLON |
| 1060 | 598.80 | 14:28:25 | XLON |
| 544 | 598.80 | 14:28:25 | XLON |
| 881 | 598.80 | 14:28:30 | XLON |
| 1655 | 598.80 | 14:29:49 | XLON |
| 1119 | 598.80 | 14:29:56 | XLON |
| 537 | 598.80 | 14:29:58 | XLON |
| 1492 | 598.80 | 14:29:58 | XLON |
| 1876 | 598.60 | 14:30:00 | XLON |
| 318 | 598.40 | 14:30:36 | XLON |
| 1241 | 598.40 | 14:31:20 | XLON |
| 1439 | 598.40 | 14:31:40 | XLON |
| 24 | 598.40 | 14:31:41 | XLON |
| 1670 | 598.40 | 14:31:41 | XLON |
| 1753 | 598.40 | 14:32:38 | XLON |
| 1513 | 598.40 | 14:33:51 | XLON |
| 1598 | 598.40 | 14:33:51 | XLON |
| 651 | 598.00 | 14:35:04 | XLON |
| 264 | 598.20 | 14:36:04 | XLON |
| 1224 | 598.20 | 14:36:04 | XLON |
| 2031 | 598.20 | 14:36:21 | XLON |
| 150000 | 598.20 | 14:38:17 | XLON |
| 1478 | 598.40 | 14:38:46 | XLON |
| 1494 | 598.40 | 14:39:46 | XLON |
| 1448 | 598.40 | 14:39:56 | XLON |
| 1476 | 598.40 | 14:39:56 | XLON |
| 1060 | 598.40 | 14:39:58 | XLON |
| 1448 | 598.20 | 14:39:59 | XLON |
| 665 | 598.00 | 14:40:54 | XLON |
| 1033 | 598.00 | 14:40:54 | XLON |
| 1340 | 598.00 | 14:40:56 | XLON |
| 141 | 598.00 | 14:41:57 | XLON |
| 1206 | 598.00 | 14:41:57 | XLON |
| 415 | 598.00 | 14:41:57 | XLON |
| 1698 | 598.00 | 14:42:36 | XLON |
| 750 | 597.60 | 14:42:54 | XLON |
| 154 | 597.60 | 14:42:54 | XLON |
| 738 | 597.60 | 14:42:54 | XLON |
| 50 | 597.60 | 14:42:54 | XLON |
| 1672 | 597.20 | 14:43:37 | XLON |
| 492 | 597.20 | 14:46:18 | XLON |
| 650 | 597.20 | 14:46:20 | XLON |
| 604 | 597.20 | 14:46:23 | XLON |
| 407 | 597.20 | 14:46:30 | XLON |
| 1259 | 597.20 | 14:47:35 | XLON |
| 1734 | 597.20 | 14:47:35 | XLON |
| 1478 | 597.00 | 14:48:37 | XLON |
| 1757 | 597.20 | 14:50:11 | XLON |
| 1600 | 597.20 | 14:50:11 | XLON |
| 1627 | 597.00 | 14:50:13 | XLON |
| 1011 | 597.00 | 14:52:15 | XLON |
| 600 | 597.00 | 14:52:15 | XLON |
| 193 | 597.00 | 14:54:28 | XLON |
| 1659 | 597.00 | 14:54:28 | XLON |
| 483 | 596.80 | 14:54:30 | XLON |
| 369 | 596.80 | 14:54:30 | XLON |
| 738 | 596.80 | 14:54:30 | XLON |
| 507 | 596.80 | 14:54:30 | XLON |
| 1123 | 596.60 | 14:54:32 | XLON |
| 402 | 596.60 | 14:54:37 | XLON |
| 1467 | 597.40 | 14:56:37 | XLON |
| 623 | 597.40 | 14:56:37 | XLON |
| 698 | 597.20 | 14:56:37 | XLON |
| 1407 | 597.20 | 14:56:37 | XLON |
| 1651 | 597.00 | 14:56:43 | XLON |
| 1411 | 597.00 | 14:59:30 | XLON |
| 1677 | 597.00 | 14:59:30 | XLON |
| 1598 | 596.80 | 15:00:08 | XLON |
| 1565 | 596.60 | 15:00:08 | XLON |
| 1019 | 596.40 | 15:03:54 | XLON |
| 476 | 596.40 | 15:04:28 | XLON |
| 1555 | 596.40 | 15:04:28 | XLON |
| 1151 | 596.40 | 15:04:28 | XLON |
| 573 | 596.40 | 15:04:28 | XLON |
| 1259 | 596.20 | 15:04:50 | XLON |
| 485 | 596.20 | 15:04:50 | XLON |
| 994 | 596.00 | 15:06:07 | XLON |
| 421 | 596.00 | 15:06:07 | XLON |
| 108 | 595.80 | 15:06:10 | XLON |
| 126 | 595.80 | 15:06:10 | XLON |
| 1446 | 595.80 | 15:06:11 | XLON |
| 727 | 596.60 | 15:09:15 | XLON |
| 153 | 596.60 | 15:09:15 | XLON |
| 1306 | 596.60 | 15:09:15 | XLON |
| 880 | 596.60 | 15:09:15 | XLON |
| 250 | 596.60 | 15:09:15 | XLON |
| 727 | 596.60 | 15:09:15 | XLON |
| 153 | 596.60 | 15:09:15 | XLON |
| 1769 | 596.40 | 15:09:15 | XLON |
| 98 | 596.60 | 15:09:42 | XLON |
| 1317 | 596.60 | 15:09:42 | XLON |
| 1186 | 596.40 | 15:11:56 | XLON |
| 357 | 596.40 | 15:11:56 | XLON |
| 1179 | 596.40 | 15:12:55 | XLON |
| 682 | 596.40 | 15:12:55 | XLON |
| 250 | 597.20 | 15:14:12 | XLON |
| 413 | 597.20 | 15:14:12 | XLON |
| 365 | 597.20 | 15:14:12 | XLON |
| 23 | 597.20 | 15:14:12 | XLON |
| 1060 | 597.20 | 15:14:12 | XLON |
| 293 | 597.20 | 15:14:12 | XLON |
| 2122 | 597.00 | 15:14:57 | XLON |
| 1915 | 596.80 | 15:15:55 | XLON |
| 898 | 596.60 | 15:15:57 | XLON |
| 829 | 596.60 | 15:16:05 | XLON |
| 1295 | 596.60 | 15:17:01 | XLON |
| 882 | 596.80 | 15:17:23 | XLON |
| 621 | 596.80 | 15:17:23 | XLON |
| 451 | 596.60 | 15:17:23 | XLON |
| 395 | 596.60 | 15:19:39 | XLON |
| 1286 | 596.60 | 15:19:39 | XLON |
| 1650 | 596.40 | 15:19:40 | XLON |
| 1632 | 596.20 | 15:21:42 | XLON |
| 1591 | 596.00 | 15:21:44 | XLON |
| 1742 | 596.00 | 15:23:32 | XLON |
| 10 | 596.00 | 15:23:32 | XLON |
| 695 | 595.80 | 15:23:33 | XLON |
| 747 | 595.80 | 15:23:33 | XLON |
| 1442 | 595.80 | 15:25:14 | XLON |
| 1501 | 595.60 | 15:25:27 | XLON |
| 1462 | 595.60 | 15:28:42 | XLON |
| 1690 | 595.40 | 15:29:11 | XLON |
| 1762 | 595.60 | 15:30:50 | XLON |
| 810 | 596.40 | 15:34:52 | XLON |
| 294 | 596.40 | 15:34:52 | XLON |
| 335 | 596.40 | 15:34:52 | XLON |
| 256 | 596.40 | 15:34:52 | XLON |
| 738 | 596.40 | 15:34:52 | XLON |
| 320 | 596.40 | 15:34:52 | XLON |
| 1060 | 596.40 | 15:34:52 | XLON |
| 247 | 596.40 | 15:34:52 | XLON |
| 294 | 596.40 | 15:34:52 | XLON |
| 738 | 596.40 | 15:34:52 | XLON |
| 655 | 596.40 | 15:34:52 | XLON |
| 493 | 596.20 | 15:35:10 | XLON |
| 1734 | 596.20 | 15:35:10 | XLON |
| 120 | 596.20 | 15:35:10 | XLON |
| 664 | 596.00 | 15:35:51 | XLON |
| 1192 | 596.00 | 15:35:51 | XLON |
| 1744 | 595.80 | 15:35:59 | XLON |
| 1650 | 595.20 | 15:38:29 | XLON |
| 2195 | 595.20 | 15:40:10 | XLON |
| 1426 | 595.00 | 15:40:12 | XLON |
| 1627 | 595.00 | 15:41:10 | XLON |
| 1401 | 594.80 | 15:43:21 | XLON |
| 301 | 594.80 | 15:43:21 | XLON |
| 631 | 595.00 | 15:45:39 | XLON |
| 985 | 595.00 | 15:45:39 | XLON |
| 1750 | 594.80 | 15:45:40 | XLON |
| 2496 | 594.60 | 15:45:41 | XLON |
| 941 | 594.60 | 15:47:45 | XLON |
| 525 | 594.60 | 15:48:07 | XLON |
| 1424 | 594.60 | 15:48:07 | XLON |
| 1445 | 594.60 | 15:48:29 | XLON |
| 1438 | 594.60 | 15:51:22 | XLON |
| 1565 | 594.60 | 15:51:22 | XLON |
| 855 | 594.80 | 15:52:23 | XLON |
| 1220 | 594.80 | 15:53:03 | XLON |
| 322 | 594.80 | 15:53:03 | XLON |
| 874 | 594.80 | 15:53:03 | XLON |
| 582 | 594.80 | 15:53:42 | XLON |
| 1114 | 594.80 | 15:53:42 | XLON |
| 543 | 594.80 | 15:53:42 | XLON |
| 29 | 595.00 | 15:55:44 | XLON |
| 63 | 595.00 | 15:55:44 | XLON |
| 1060 | 595.00 | 15:55:44 | XLON |
| 194 | 595.00 | 15:55:44 | XLON |
| 95 | 595.00 | 15:55:44 | XLON |
| 295 | 595.00 | 15:55:44 | XLON |
| 91 | 595.00 | 15:55:44 | XLON |
| 250 | 595.00 | 15:55:44 | XLON |
| 1052 | 595.00 | 15:56:44 | XLON |
| 94 | 595.00 | 15:56:44 | XLON |
| 1560 | 595.00 | 15:56:44 | XLON |
| 418 | 595.00 | 15:56:44 | XLON |
| 211 | 595.00 | 15:56:44 | XLON |
| 1803 | 594.80 | 15:56:45 | XLON |
| 264 | 594.80 | 15:56:46 | XLON |
| 1707 | 594.80 | 15:56:46 | XLON |
| 1060 | 594.40 | 15:59:21 | XLON |
| 250 | 594.40 | 15:59:21 | XLON |
| 312 | 594.40 | 15:59:21 | XLON |
| 97 | 594.40 | 15:59:21 | XLON |
| 1621 | 594.20 | 15:59:48 | XLON |
| 499 | 594.80 | 16:01:24 | XLON |
| 1718 | 594.80 | 16:01:24 | XLON |
| 149 | 594.60 | 16:01:59 | XLON |
| 1471 | 594.60 | 16:01:59 | XLON |
| 1522 | 594.60 | 16:01:59 | XLON |
| 4193 | 594.80 | 16:04:07 | XLON |
| 2222 | 594.80 | 16:04:07 | XLON |
| 1555 | 594.60 | 16:04:07 | XLON |
| 74 | 594.60 | 16:04:07 | XLON |
| 1587 | 594.20 | 16:05:13 | XLON |
| 1443 | 594.00 | 16:05:49 | XLON |
| 1325 | 594.20 | 16:07:41 | XLON |
| 264 | 594.20 | 16:07:41 | XLON |
| 302 | 594.20 | 16:07:41 | XLON |
| 955 | 594.20 | 16:07:41 | XLON |
| 722 | 594.20 | 16:07:41 | XLON |
| 1325 | 594.20 | 16:09:18 | XLON |
| 11 | 594.20 | 16:09:18 | XLON |
| 298 | 594.20 | 16:09:18 | XLON |
| 420 | 594.20 | 16:09:18 | XLON |
| 77 | 594.20 | 16:09:18 | XLON |
| 21 | 594.20 | 16:09:18 | XLON |
| 250 | 594.20 | 16:09:18 | XLON |
| 356 | 594.20 | 16:09:18 | XLON |
| 250 | 594.20 | 16:09:18 | XLON |
| 1467 | 594.00 | 16:09:20 | XLON |
| 693 | 594.00 | 16:09:20 | XLON |
| 1446 | 594.00 | 16:11:22 | XLON |
| 1455 | 594.00 | 16:11:22 | XLON |
| 1325 | 594.20 | 16:13:03 | XLON |
| 250 | 594.20 | 16:13:03 | XLON |
| 420 | 594.20 | 16:13:03 | XLON |
| 322 | 594.20 | 16:13:03 | XLON |
| 160 | 594.20 | 16:13:03 | XLON |
| 295 | 594.20 | 16:13:03 | XLON |
| 85 | 594.20 | 16:13:03 | XLON |
| 283 | 594.20 | 16:13:03 | XLON |
| 420 | 594.20 | 16:13:03 | XLON |
| 1624 | 594.20 | 16:13:33 | XLON |
| 1497 | 594.20 | 16:15:49 | XLON |
| 3264 | 594.20 | 16:15:50 | XLON |
| 1965 | 594.20 | 16:16:39 | XLON |
| 543 | 594.20 | 16:16:39 | XLON |
| 1452 | 594.00 | 16:16:40 | XLON |
| 1640 | 594.00 | 16:16:40 | XLON |
| 2223 | 593.80 | 16:16:40 | XLON |
| 1974 | 594.80 | 16:18:05 | XLON |
| 1527 | 594.80 | 16:18:07 | XLON |
| 40 | 594.60 | 16:19:30 | XLON |
| 65 | 594.60 | 16:19:30 | XLON |
| 1433 | 594.60 | 16:19:30 | XLON |
| 1413 | 594.60 | 16:19:30 | XLON |
| 1559 | 594.60 | 16:19:30 | XLON |
| 1173 | 594.60 | 16:19:30 | XLON |
| 1342 | 594.60 | 16:19:30 | XLON |
| 1325 | 594.60 | 16:19:30 | XLON |
| 288 | 594.60 | 16:19:30 | XLON |
| 392 | 594.60 | 16:19:30 | XLON |
| 1325 | 594.80 | 16:19:31 | XLON |
| 1294 | 594.60 | 16:19:32 | XLON |
| 352 | 594.60 | 16:19:32 | XLON |
| 2238 | 594.40 | 16:19:34 | XLON |
| 1090 | 594.40 | 16:19:54 | XLON |
| 1640 | 594.40 | 16:20:36 | XLON |
| 544 | 594.40 | 16:20:36 | XLON |
| 284 | 594.40 | 16:21:14 | XLON |
| 86 | 594.40 | 16:21:14 | XLON |
| 758 | 594.40 | 16:21:14 | XLON |
| 1839 | 594.40 | 16:21:14 | XLON |
| 45 | 594.40 | 16:21:14 | XLON |
| 388 | 594.20 | 16:21:15 | XLON |
| 8563 | 594.40 | 16:22:53 | XLON |
| 1325 | 594.40 | 16:23:05 | XLON |
| 415 | 594.40 | 16:23:05 | XLON |
| 1500 | 594.40 | 16:23:05 | XLON |
| 369 | 594.40 | 16:23:05 | XLON |
| 420 | 594.40 | 16:23:05 | XLON |
| 184 | 594.40 | 16:23:05 | XLON |
| 29 | 594.40 | 16:23:05 | XLON |
| 337 | 594.40 | 16:23:05 | XLON |
| 399 | 594.40 | 16:23:05 | XLON |
| 183 | 594.40 | 16:23:05 | XLON |
| 1325 | 594.40 | 16:23:05 | XLON |
| 226 | 594.40 | 16:23:05 | XLON |
| 66 | 594.60 | 16:23:46 | XLON |
| 1194 | 594.80 | 16:23:55 | XLON |
| 297 | 594.80 | 16:23:55 | XLON |
| 250 | 594.80 | 16:23:55 | XLON |
| 420 | 594.80 | 16:23:55 | XLON |
| 384 | 594.80 | 16:23:55 | XLON |
| 250 | 594.80 | 16:23:55 | XLON |
| 1799 | 594.80 | 16:23:55 | XLON |
| 1025 | 594.80 | 16:24:26 | XLON |
| 652 | 594.80 | 16:24:26 | XLON |
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.
