| | | | |
| 16 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 16 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 612.4684 pence per share: | |||
| | | | |
| Number of ordinary shares purchased: | | 750,000 | |
| Highest purchase price paid per share: | | 616.80p | |
| Lowest purchase price paid per share: | | 608.20p | |
| | | | |
| Following the above transaction, the Company has 853,351,829 ordinary shares in issue and holds 4,780,130 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 848,571,699 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 |
| 111 | 615.40 | 08:10:19 | XLON |
| 1793 | 615.40 | 08:10:19 | XLON |
| 805 | 615.60 | 08:13:02 | XLON |
| 1017 | 615.60 | 08:13:02 | XLON |
| 2813 | 616.80 | 08:14:22 | XLON |
| 1711 | 616.20 | 08:14:38 | XLON |
| 1938 | 615.60 | 08:14:39 | XLON |
| 312 | 616.00 | 08:14:45 | XLON |
| 577 | 616.00 | 08:14:45 | XLON |
| 374 | 616.00 | 08:14:45 | XLON |
| 2781 | 616.20 | 08:14:48 | XLON |
| 1680 | 615.80 | 08:14:49 | XLON |
| 1117 | 615.60 | 08:14:51 | XLON |
| 478 | 615.80 | 08:14:51 | XLON |
| 766 | 615.60 | 08:14:55 | XLON |
| 108 | 615.60 | 08:14:55 | XLON |
| 1765 | 615.60 | 08:14:55 | XLON |
| 489 | 615.40 | 08:15:10 | XLON |
| 720 | 615.40 | 08:15:12 | XLON |
| 719 | 615.40 | 08:15:33 | XLON |
| 359 | 615.40 | 08:15:33 | XLON |
| 1522 | 615.40 | 08:15:33 | XLON |
| 1986 | 615.60 | 08:16:05 | XLON |
| 1764 | 615.20 | 08:16:18 | XLON |
| 1880 | 615.20 | 08:16:18 | XLON |
| 2101 | 614.80 | 08:16:39 | XLON |
| 1909 | 614.60 | 08:16:51 | XLON |
| 1097 | 613.20 | 08:17:57 | XLON |
| 927 | 613.20 | 08:17:57 | XLON |
| 1906 | 614.40 | 08:18:55 | XLON |
| 2032 | 614.60 | 08:20:08 | XLON |
| 18 | 613.80 | 08:21:35 | XLON |
| 1687 | 613.80 | 08:21:35 | XLON |
| 607 | 613.80 | 08:26:13 | XLON |
| 1475 | 613.80 | 08:26:13 | XLON |
| 1016 | 614.80 | 08:28:56 | XLON |
| 838 | 614.80 | 08:28:56 | XLON |
| 377 | 613.20 | 08:30:00 | XLON |
| 265 | 613.20 | 08:30:00 | XLON |
| 1329 | 613.20 | 08:30:00 | XLON |
| 1770 | 616.40 | 08:36:34 | XLON |
| 1961 | 616.40 | 08:37:59 | XLON |
| 1718 | 616.20 | 08:38:17 | XLON |
| 374 | 615.80 | 08:38:21 | XLON |
| 297 | 615.80 | 08:38:21 | XLON |
| 374 | 616.00 | 08:38:21 | XLON |
| 185 | 616.00 | 08:38:21 | XLON |
| 577 | 616.00 | 08:38:21 | XLON |
| 374 | 616.00 | 08:38:21 | XLON |
| 1600 | 615.80 | 08:38:24 | XLON |
| 458 | 615.80 | 08:38:24 | XLON |
| 2058 | 615.60 | 08:38:24 | XLON |
| 1042 | 615.40 | 08:38:24 | XLON |
| 1039 | 615.40 | 08:38:26 | XLON |
| 188 | 615.20 | 08:38:26 | XLON |
| 2029 | 615.20 | 08:38:26 | XLON |
| 466 | 615.20 | 08:38:26 | XLON |
| 1692 | 615.20 | 08:38:26 | XLON |
| 139 | 615.20 | 08:38:30 | XLON |
| 1012 | 615.20 | 08:38:30 | XLON |
| 691 | 615.20 | 08:38:32 | XLON |
| 1171 | 615.20 | 08:38:33 | XLON |
| 810 | 615.20 | 08:38:33 | XLON |
| 441 | 614.00 | 08:38:59 | XLON |
| 920 | 614.00 | 08:38:59 | XLON |
| 361 | 614.00 | 08:39:21 | XLON |
| 1968 | 613.80 | 08:41:00 | XLON |
| 1426 | 614.80 | 08:44:13 | XLON |
| 557 | 614.80 | 08:44:13 | XLON |
| 2051 | 615.80 | 08:47:04 | XLON |
| 168 | 615.80 | 08:51:45 | XLON |
| 1413 | 615.80 | 08:51:45 | XLON |
| 493 | 615.80 | 08:51:45 | XLON |
| 1727 | 615.80 | 08:59:58 | XLON |
| 1712 | 616.40 | 09:01:30 | XLON |
| 1855 | 616.60 | 09:02:10 | XLON |
| 650 | 616.40 | 09:03:02 | XLON |
| 164 | 616.40 | 09:03:02 | XLON |
| 2013 | 616.00 | 09:03:30 | XLON |
| 1704 | 615.80 | 09:03:30 | XLON |
| 1913 | 615.20 | 09:05:08 | XLON |
| 1200 | 614.80 | 09:05:08 | XLON |
| 126 | 614.80 | 09:05:08 | XLON |
| 1221 | 614.80 | 09:05:08 | XLON |
| 1130 | 614.80 | 09:05:08 | XLON |
| 1434 | 614.80 | 09:05:08 | XLON |
| 917 | 614.80 | 09:05:08 | XLON |
| 1211 | 614.80 | 09:05:08 | XLON |
| 1140 | 614.80 | 09:05:08 | XLON |
| 1313 | 614.80 | 09:05:08 | XLON |
| 1038 | 614.80 | 09:05:08 | XLON |
| 1236 | 614.80 | 09:05:08 | XLON |
| 1115 | 614.80 | 09:05:08 | XLON |
| 1410 | 614.80 | 09:05:08 | XLON |
| 941 | 614.80 | 09:05:08 | XLON |
| 1916 | 616.80 | 09:18:00 | XLON |
| 1966 | 616.80 | 09:18:00 | XLON |
| 2093 | 616.60 | 09:19:31 | XLON |
| 1896 | 616.40 | 09:20:30 | XLON |
| 1849 | 616.20 | 09:21:36 | XLON |
| 1943 | 615.40 | 09:23:24 | XLON |
| 1367 | 614.80 | 09:25:19 | XLON |
| 1810 | 614.80 | 09:25:25 | XLON |
| 1413 | 614.80 | 09:25:25 | XLON |
| 20 | 614.80 | 09:25:25 | XLON |
| 1226 | 614.80 | 09:25:25 | XLON |
| 700 | 614.80 | 09:25:25 | XLON |
| 1261 | 614.80 | 09:25:25 | XLON |
| 2587 | 614.80 | 09:25:25 | XLON |
| 1275 | 614.80 | 09:25:25 | XLON |
| 2573 | 614.80 | 09:25:25 | XLON |
| 1436 | 614.80 | 09:25:25 | XLON |
| 490 | 614.80 | 09:25:25 | XLON |
| 1288 | 614.80 | 09:25:25 | XLON |
| 522 | 614.80 | 09:25:25 | XLON |
| 1413 | 614.80 | 09:25:25 | XLON |
| 176 | 614.80 | 09:25:25 | XLON |
| 1199 | 614.80 | 09:25:25 | XLON |
| 2047 | 614.80 | 09:25:30 | XLON |
| 1407 | 614.80 | 09:25:30 | XLON |
| 1276 | 614.80 | 09:25:30 | XLON |
| 904 | 614.80 | 09:25:30 | XLON |
| 1272 | 614.80 | 09:25:30 | XLON |
| 141 | 614.80 | 09:25:30 | XLON |
| 1392 | 614.80 | 09:25:30 | XLON |
| 787 | 614.80 | 09:25:33 | XLON |
| 1731 | 616.80 | 09:30:34 | XLON |
| 360 | 616.80 | 09:30:34 | XLON |
| 1854 | 616.80 | 09:32:08 | XLON |
| 1783 | 616.20 | 09:33:36 | XLON |
| 1813 | 616.20 | 09:39:16 | XLON |
| 1711 | 616.00 | 09:42:41 | XLON |
| 1848 | 615.60 | 09:49:07 | XLON |
| 1833 | 615.40 | 09:49:07 | XLON |
| 477 | 614.80 | 09:49:15 | XLON |
| 1847 | 614.80 | 09:49:56 | XLON |
| 1276 | 614.80 | 09:49:56 | XLON |
| 577 | 614.80 | 09:49:56 | XLON |
| 857 | 614.80 | 09:49:56 | XLON |
| 1013 | 614.80 | 09:49:56 | XLON |
| 374 | 614.80 | 09:49:56 | XLON |
| 790 | 614.80 | 09:49:56 | XLON |
| 140 | 614.80 | 09:49:56 | XLON |
| 2995 | 614.80 | 09:49:56 | XLON |
| 1368 | 614.80 | 09:49:56 | XLON |
| 940 | 614.80 | 09:49:56 | XLON |
| 1207 | 614.80 | 09:49:56 | XLON |
| 1928 | 614.80 | 09:49:56 | XLON |
| 1340 | 614.80 | 09:49:56 | XLON |
| 1795 | 614.80 | 09:49:56 | XLON |
| 1433 | 614.80 | 09:49:56 | XLON |
| 1 | 614.80 | 09:49:56 | XLON |
| 1428 | 614.80 | 09:49:56 | XLON |
| 6 | 614.80 | 09:49:56 | XLON |
| 1434 | 614.80 | 09:49:56 | XLON |
| 3 | 614.80 | 09:49:56 | XLON |
| 1431 | 614.80 | 09:49:56 | XLON |
| 1330 | 614.80 | 09:49:56 | XLON |
| 104 | 614.80 | 09:49:56 | XLON |
| 1425 | 614.80 | 09:49:56 | XLON |
| 9 | 614.80 | 09:49:56 | XLON |
| 962 | 614.80 | 09:49:56 | XLON |
| 359 | 614.80 | 09:49:56 | XLON |
| 1053 | 614.80 | 09:49:56 | XLON |
| 1397 | 614.80 | 09:49:56 | XLON |
| 1221 | 614.80 | 09:49:56 | XLON |
| 1425 | 614.80 | 09:49:57 | XLON |
| 1440 | 614.80 | 09:49:57 | XLON |
| 1322 | 614.80 | 09:49:58 | XLON |
| 1138 | 614.80 | 09:49:58 | XLON |
| 107 | 614.80 | 09:49:58 | XLON |
| 1138 | 614.80 | 09:49:58 | XLON |
| 1407 | 614.80 | 09:49:58 | XLON |
| 152 | 614.80 | 09:49:58 | XLON |
| 151 | 614.80 | 09:49:58 | XLON |
| 1057 | 614.80 | 09:49:58 | XLON |
| 1266 | 614.80 | 09:50:01 | XLON |
| 1391 | 614.80 | 09:50:01 | XLON |
| 1385 | 614.80 | 09:50:01 | XLON |
| 142 | 614.80 | 09:50:01 | XLON |
| 217 | 614.80 | 09:50:01 | XLON |
| 1045 | 614.80 | 09:50:01 | XLON |
| 1394 | 614.80 | 09:50:02 | XLON |
| 1308 | 614.80 | 09:50:02 | XLON |
| 1410 | 614.80 | 09:50:06 | XLON |
| 1304 | 614.80 | 09:50:06 | XLON |
| 582 | 614.80 | 09:50:06 | XLON |
| 374 | 614.80 | 09:50:06 | XLON |
| 870 | 614.80 | 09:50:06 | XLON |
| 252 | 614.80 | 09:50:06 | XLON |
| 1244 | 614.80 | 09:50:06 | XLON |
| 2131 | 614.80 | 09:50:55 | XLON |
| 168 | 614.80 | 09:50:55 | XLON |
| 87 | 614.80 | 09:50:55 | XLON |
| 162 | 614.80 | 09:50:55 | XLON |
| 160 | 614.80 | 09:50:59 | XLON |
| 759 | 614.80 | 09:51:00 | XLON |
| 351 | 614.80 | 09:51:00 | XLON |
| 176 | 614.80 | 09:51:00 | XLON |
| 2110 | 615.20 | 09:54:04 | XLON |
| 1911 | 615.00 | 09:54:05 | XLON |
| 1192 | 614.80 | 09:54:43 | XLON |
| 1194 | 614.80 | 09:54:43 | XLON |
| 650 | 614.00 | 09:54:43 | XLON |
| 374 | 614.00 | 09:54:43 | XLON |
| 650 | 614.20 | 09:54:43 | XLON |
| 359 | 614.20 | 09:54:43 | XLON |
| 1032 | 614.60 | 10:00:18 | XLON |
| 848 | 614.60 | 10:01:18 | XLON |
| 1920 | 614.60 | 10:01:18 | XLON |
| 1923 | 613.40 | 10:01:40 | XLON |
| 2063 | 613.00 | 10:02:00 | XLON |
| 44 | 614.20 | 10:04:23 | XLON |
| 1664 | 614.20 | 10:04:23 | XLON |
| 1859 | 614.00 | 10:07:46 | XLON |
| 2063 | 614.00 | 10:12:26 | XLON |
| 940 | 614.20 | 10:15:02 | XLON |
| 830 | 614.20 | 10:15:02 | XLON |
| 514 | 614.20 | 10:15:02 | XLON |
| 1727 | 614.00 | 10:15:54 | XLON |
| 451 | 613.40 | 10:15:56 | XLON |
| 1259 | 613.40 | 10:15:56 | XLON |
| 1894 | 614.00 | 10:18:58 | XLON |
| 575 | 613.60 | 10:22:40 | XLON |
| 341 | 613.60 | 10:22:40 | XLON |
| 801 | 613.60 | 10:23:25 | XLON |
| 436 | 613.80 | 10:26:56 | XLON |
| 1250 | 613.80 | 10:26:56 | XLON |
| 15 | 613.80 | 10:26:56 | XLON |
| 1886 | 613.80 | 10:28:41 | XLON |
| 1200 | 613.20 | 10:28:45 | XLON |
| 2084 | 613.40 | 10:30:31 | XLON |
| 1824 | 614.00 | 10:35:46 | XLON |
| 1069 | 614.00 | 10:39:30 | XLON |
| 939 | 614.00 | 10:39:30 | XLON |
| 1937 | 613.60 | 10:42:24 | XLON |
| 1389 | 613.20 | 10:45:15 | XLON |
| 591 | 613.20 | 10:45:15 | XLON |
| 324 | 613.20 | 10:45:15 | XLON |
| 501 | 613.20 | 10:45:15 | XLON |
| 285 | 613.20 | 10:45:15 | XLON |
| 102 | 613.20 | 10:45:15 | XLON |
| 1901 | 613.40 | 10:45:56 | XLON |
| 1305 | 613.20 | 10:45:56 | XLON |
| 1283 | 613.20 | 10:45:56 | XLON |
| 1335 | 613.20 | 10:45:56 | XLON |
| 442 | 613.20 | 10:46:00 | XLON |
| 792 | 613.20 | 10:46:00 | XLON |
| 41 | 613.20 | 10:46:00 | XLON |
| 92 | 613.20 | 10:46:00 | XLON |
| 4 | 613.20 | 10:46:00 | XLON |
| 777 | 613.20 | 10:46:00 | XLON |
| 5 | 613.20 | 10:46:00 | XLON |
| 3 | 613.20 | 10:46:00 | XLON |
| 475 | 613.20 | 10:46:00 | XLON |
| 8 | 613.20 | 10:46:00 | XLON |
| 1066 | 613.60 | 10:50:23 | XLON |
| 316 | 613.60 | 10:50:23 | XLON |
| 643 | 613.60 | 10:50:23 | XLON |
| 1985 | 613.60 | 10:55:14 | XLON |
| 1314 | 613.60 | 10:55:39 | XLON |
| 739 | 613.60 | 10:55:39 | XLON |
| 1318 | 613.20 | 10:56:42 | XLON |
| 1377 | 613.20 | 10:56:42 | XLON |
| 1299 | 613.20 | 10:56:42 | XLON |
| 78 | 613.20 | 10:56:42 | XLON |
| 1403 | 613.20 | 10:56:42 | XLON |
| 1213 | 613.20 | 10:57:06 | XLON |
| 1290 | 613.20 | 10:57:06 | XLON |
| 813 | 613.20 | 10:57:06 | XLON |
| 1384 | 613.20 | 10:57:06 | XLON |
| 55 | 613.20 | 10:57:06 | XLON |
| 1360 | 613.20 | 10:57:06 | XLON |
| 1391 | 613.20 | 10:57:07 | XLON |
| 29 | 613.20 | 10:57:37 | XLON |
| 82 | 613.20 | 10:57:37 | XLON |
| 1306 | 613.20 | 10:57:37 | XLON |
| 1777 | 613.20 | 10:57:37 | XLON |
| 749 | 613.20 | 10:57:37 | XLON |
| 484 | 613.20 | 10:57:37 | XLON |
| 803 | 613.20 | 10:57:41 | XLON |
| 503 | 613.20 | 10:57:41 | XLON |
| 2 | 613.20 | 10:57:48 | XLON |
| 851 | 613.20 | 10:57:51 | XLON |
| 537 | 613.20 | 10:57:54 | XLON |
| 566 | 613.20 | 10:57:54 | XLON |
| 781 | 613.20 | 10:58:13 | XLON |
| 83 | 613.20 | 10:58:13 | XLON |
| 781 | 613.20 | 10:58:13 | XLON |
| 1328 | 613.20 | 10:59:11 | XLON |
| 1281 | 613.20 | 10:59:11 | XLON |
| 268 | 613.20 | 10:59:14 | XLON |
| 1067 | 613.20 | 10:59:41 | XLON |
| 1229 | 613.20 | 10:59:41 | XLON |
| 1411 | 613.20 | 10:59:41 | XLON |
| 1210 | 613.20 | 10:59:41 | XLON |
| 375 | 613.20 | 10:59:41 | XLON |
| 172 | 613.20 | 10:59:41 | XLON |
| 1100 | 613.20 | 10:59:41 | XLON |
| 110 | 613.20 | 10:59:41 | XLON |
| 379 | 613.20 | 10:59:41 | XLON |
| 603 | 613.20 | 10:59:41 | XLON |
| 370 | 613.20 | 10:59:41 | XLON |
| 1041 | 613.20 | 10:59:41 | XLON |
| 1210 | 613.20 | 10:59:41 | XLON |
| 112 | 613.20 | 10:59:41 | XLON |
| 1210 | 613.20 | 10:59:41 | XLON |
| 1241 | 613.20 | 10:59:41 | XLON |
| 31 | 613.20 | 10:59:41 | XLON |
| 1352 | 613.20 | 10:59:41 | XLON |
| 25 | 613.20 | 10:59:41 | XLON |
| 1216 | 613.20 | 10:59:41 | XLON |
| 1291 | 613.20 | 10:59:41 | XLON |
| 86 | 613.20 | 10:59:41 | XLON |
| 1207 | 613.20 | 10:59:41 | XLON |
| 115 | 613.20 | 10:59:41 | XLON |
| 950 | 613.20 | 10:59:41 | XLON |
| 349 | 613.20 | 10:59:41 | XLON |
| 942 | 613.20 | 10:59:41 | XLON |
| 864 | 613.20 | 10:59:41 | XLON |
| 15 | 613.20 | 10:59:41 | XLON |
| 467 | 613.20 | 10:59:41 | XLON |
| 864 | 613.20 | 10:59:41 | XLON |
| 432 | 613.20 | 10:59:41 | XLON |
| 1374 | 613.20 | 10:59:42 | XLON |
| 775 | 613.20 | 10:59:43 | XLON |
| 607 | 613.20 | 10:59:43 | XLON |
| 1736 | 613.20 | 11:00:03 | XLON |
| 1386 | 613.20 | 11:00:03 | XLON |
| 1425 | 613.20 | 11:00:03 | XLON |
| 1459 | 613.20 | 11:00:03 | XLON |
| 1366 | 613.20 | 11:00:03 | XLON |
| 2671 | 613.20 | 11:00:03 | XLON |
| 1425 | 613.20 | 11:00:03 | XLON |
| 5 | 613.20 | 11:00:03 | XLON |
| 126 | 613.20 | 11:00:03 | XLON |
| 546 | 613.20 | 11:00:04 | XLON |
| 881 | 613.20 | 11:00:04 | XLON |
| 1273 | 613.20 | 11:00:06 | XLON |
| 1277 | 613.20 | 11:00:18 | XLON |
| 43 | 613.20 | 11:00:18 | XLON |
| 105 | 613.20 | 11:00:38 | XLON |
| 1129 | 613.20 | 11:00:38 | XLON |
| 2092 | 613.20 | 11:01:10 | XLON |
| 1331 | 613.20 | 11:01:10 | XLON |
| 1877 | 613.20 | 11:01:10 | XLON |
| 1294 | 613.20 | 11:01:10 | XLON |
| 1331 | 613.20 | 11:01:33 | XLON |
| 1209 | 613.20 | 11:01:33 | XLON |
| 1131 | 613.20 | 11:01:41 | XLON |
| 242 | 613.20 | 11:01:41 | XLON |
| 210 | 613.20 | 11:01:41 | XLON |
| 712 | 613.20 | 11:01:41 | XLON |
| 529 | 613.20 | 11:01:41 | XLON |
| 183 | 613.20 | 11:01:41 | XLON |
| 712 | 613.20 | 11:01:41 | XLON |
| 712 | 613.20 | 11:01:41 | XLON |
| 7 | 613.20 | 11:01:41 | XLON |
| 705 | 613.20 | 11:01:41 | XLON |
| 711 | 613.20 | 11:01:41 | XLON |
| 700 | 613.20 | 11:01:41 | XLON |
| 541 | 613.20 | 11:01:41 | XLON |
| 700 | 613.20 | 11:01:41 | XLON |
| 641 | 613.20 | 11:01:41 | XLON |
| 700 | 613.20 | 11:01:41 | XLON |
| 856 | 613.20 | 11:01:47 | XLON |
| 342 | 613.20 | 11:01:48 | XLON |
| 134 | 613.20 | 11:01:50 | XLON |
| 2161 | 613.20 | 11:01:50 | XLON |
| 723 | 613.20 | 11:02:48 | XLON |
| 96 | 613.20 | 11:03:20 | XLON |
| 40 | 613.20 | 11:03:50 | XLON |
| 340 | 613.20 | 11:03:50 | XLON |
| 93 | 613.20 | 11:03:52 | XLON |
| 1324 | 613.20 | 11:03:53 | XLON |
| 647 | 613.20 | 11:03:53 | XLON |
| 87 | 613.20 | 11:03:53 | XLON |
| 349 | 613.20 | 11:03:53 | XLON |
| 1088 | 613.20 | 11:04:47 | XLON |
| 1873 | 613.40 | 11:08:51 | XLON |
| 1255 | 613.20 | 11:08:51 | XLON |
| 811 | 613.20 | 11:08:51 | XLON |
| 159 | 613.20 | 11:08:51 | XLON |
| 2108 | 612.60 | 11:09:08 | XLON |
| 1981 | 613.00 | 11:20:22 | XLON |
| 296 | 612.60 | 11:29:34 | XLON |
| 1925 | 612.60 | 11:29:34 | XLON |
| 94 | 612.60 | 11:29:54 | XLON |
| 1880 | 612.60 | 11:29:54 | XLON |
| 30 | 612.00 | 11:35:01 | XLON |
| 1093 | 612.00 | 11:35:01 | XLON |
| 592 | 612.00 | 11:35:01 | XLON |
| 1399 | 613.00 | 11:45:08 | XLON |
| 1912 | 613.00 | 11:45:08 | XLON |
| 601 | 613.00 | 11:45:08 | XLON |
| 1962 | 613.80 | 11:52:24 | XLON |
| 803 | 613.60 | 11:52:24 | XLON |
| 1246 | 613.60 | 11:52:24 | XLON |
| 1298 | 613.60 | 11:55:15 | XLON |
| 600 | 613.60 | 11:55:15 | XLON |
| 48 | 613.60 | 11:55:15 | XLON |
| 1848 | 612.40 | 11:59:59 | XLON |
| 644 | 612.20 | 12:00:00 | XLON |
| 1018 | 612.20 | 12:01:20 | XLON |
| 305 | 612.20 | 12:01:20 | XLON |
| 1865 | 612.60 | 12:03:00 | XLON |
| 438 | 612.40 | 12:07:14 | XLON |
| 1381 | 612.40 | 12:07:14 | XLON |
| 2097 | 612.00 | 12:11:28 | XLON |
| 474 | 612.40 | 12:23:09 | XLON |
| 1888 | 612.40 | 12:23:09 | XLON |
| 2798 | 613.00 | 12:25:12 | XLON |
| 2111 | 612.80 | 12:25:25 | XLON |
| 200 | 613.40 | 12:30:26 | XLON |
| 150 | 613.40 | 12:30:26 | XLON |
| 250 | 613.40 | 12:30:26 | XLON |
| 664 | 613.40 | 12:30:26 | XLON |
| 250 | 613.40 | 12:30:26 | XLON |
| 349 | 613.40 | 12:30:26 | XLON |
| 124 | 613.40 | 12:30:26 | XLON |
| 149 | 613.40 | 12:30:26 | XLON |
| 205 | 613.40 | 12:31:26 | XLON |
| 790 | 613.40 | 12:31:26 | XLON |
| 708 | 613.40 | 12:31:26 | XLON |
| 71 | 613.40 | 12:31:26 | XLON |
| 790 | 613.40 | 12:34:19 | XLON |
| 755 | 613.40 | 12:34:19 | XLON |
| 1188 | 613.60 | 12:35:32 | XLON |
| 1215 | 613.80 | 12:36:02 | XLON |
| 837 | 613.80 | 12:36:02 | XLON |
| 1919 | 613.80 | 12:39:02 | XLON |
| 438 | 613.80 | 12:41:40 | XLON |
| 860 | 613.80 | 12:45:09 | XLON |
| 10 | 613.80 | 12:45:09 | XLON |
| 599 | 613.80 | 12:45:09 | XLON |
| 2091 | 613.60 | 12:45:09 | XLON |
| 1908 | 611.40 | 12:47:44 | XLON |
| 942 | 611.60 | 12:51:13 | XLON |
| 861 | 611.60 | 12:51:13 | XLON |
| 1745 | 612.40 | 13:01:45 | XLON |
| 1782 | 612.40 | 13:01:45 | XLON |
| 2211 | 612.20 | 13:03:00 | XLON |
| 3375 | 612.60 | 13:10:47 | XLON |
| 2002 | 612.20 | 13:10:48 | XLON |
| 1720 | 613.20 | 13:17:16 | XLON |
| 1824 | 613.00 | 13:21:29 | XLON |
| 1972 | 612.80 | 13:21:29 | XLON |
| 1724 | 611.40 | 13:24:46 | XLON |
| 2078 | 611.60 | 13:31:44 | XLON |
| 3 | 611.60 | 13:31:44 | XLON |
| 2120 | 611.60 | 13:31:44 | XLON |
| 1896 | 611.40 | 13:31:47 | XLON |
| 1836 | 611.40 | 13:34:50 | XLON |
| 1496 | 611.80 | 13:37:15 | XLON |
| 388 | 611.80 | 13:37:15 | XLON |
| 1798 | 611.20 | 13:41:10 | XLON |
| 1412 | 610.20 | 13:44:11 | XLON |
| 400 | 610.20 | 13:44:11 | XLON |
| 374 | 610.40 | 13:48:06 | XLON |
| 1708 | 610.40 | 13:48:06 | XLON |
| 693 | 609.80 | 13:50:04 | XLON |
| 1015 | 609.80 | 13:50:04 | XLON |
| 916 | 609.40 | 13:52:25 | XLON |
| 963 | 609.40 | 13:52:25 | XLON |
| 1116 | 609.20 | 13:57:14 | XLON |
| 685 | 609.20 | 13:57:14 | XLON |
| 2021 | 609.40 | 14:02:32 | XLON |
| 1111 | 609.20 | 14:03:49 | XLON |
| 836 | 609.20 | 14:03:49 | XLON |
| 2107 | 609.20 | 14:08:54 | XLON |
| 218 | 609.20 | 14:08:54 | XLON |
| 1529 | 609.20 | 14:08:54 | XLON |
| 1135 | 609.80 | 14:13:24 | XLON |
| 1760 | 609.80 | 14:13:24 | XLON |
| 611 | 610.00 | 14:16:25 | XLON |
| 2045 | 610.00 | 14:16:25 | XLON |
| 1314 | 610.00 | 14:16:25 | XLON |
| 140 | 609.80 | 14:17:29 | XLON |
| 1936 | 609.80 | 14:17:29 | XLON |
| 1310 | 609.60 | 14:18:43 | XLON |
| 3 | 609.60 | 14:18:43 | XLON |
| 3 | 609.60 | 14:18:43 | XLON |
| 491 | 609.60 | 14:18:43 | XLON |
| 1724 | 609.00 | 14:19:17 | XLON |
| 1961 | 608.60 | 14:23:25 | XLON |
| 50 | 608.60 | 14:23:25 | XLON |
| 650 | 608.40 | 14:26:52 | XLON |
| 1118 | 608.40 | 14:26:52 | XLON |
| 1748 | 608.20 | 14:31:10 | XLON |
| 577 | 609.20 | 14:34:12 | XLON |
| 1340 | 609.20 | 14:35:37 | XLON |
| 267 | 609.00 | 14:35:37 | XLON |
| 1025 | 609.00 | 14:35:37 | XLON |
| 468 | 609.20 | 14:35:37 | XLON |
| 37 | 608.80 | 14:37:23 | XLON |
| 1887 | 608.80 | 14:37:23 | XLON |
| 1298 | 609.20 | 14:44:45 | XLON |
| 737 | 609.20 | 14:44:45 | XLON |
| 1946 | 609.20 | 14:45:26 | XLON |
| 2002 | 609.00 | 14:48:37 | XLON |
| 1047 | 609.00 | 14:52:15 | XLON |
| 704 | 609.00 | 14:52:15 | XLON |
| 1545 | 609.00 | 14:56:57 | XLON |
| 209 | 609.00 | 14:56:57 | XLON |
| 1174 | 609.40 | 15:00:25 | XLON |
| 713 | 609.40 | 15:00:25 | XLON |
| 878 | 609.20 | 15:00:30 | XLON |
| 958 | 609.20 | 15:01:24 | XLON |
| 1896 | 609.00 | 15:01:28 | XLON |
| 1820 | 608.80 | 15:04:14 | XLON |
| 1909 | 609.80 | 15:10:48 | XLON |
| 1910 | 609.60 | 15:10:48 | XLON |
| 961 | 609.60 | 15:10:48 | XLON |
| 374 | 609.60 | 15:10:48 | XLON |
| 246 | 609.60 | 15:10:48 | XLON |
| 255 | 609.60 | 15:10:48 | XLON |
| 2058 | 609.40 | 15:15:56 | XLON |
| 2062 | 609.40 | 15:15:56 | XLON |
| 1804 | 609.20 | 15:16:44 | XLON |
| 1219 | 609.20 | 15:18:34 | XLON |
| 697 | 609.20 | 15:18:34 | XLON |
| 860 | 609.20 | 15:22:25 | XLON |
| 712 | 609.20 | 15:22:25 | XLON |
| 172 | 609.20 | 15:22:25 | XLON |
| 2607 | 609.00 | 15:23:20 | XLON |
| 1894 | 608.60 | 15:23:20 | XLON |
| 79 | 609.00 | 15:24:01 | XLON |
| 1937 | 609.00 | 15:24:01 | XLON |
| 2065 | 609.20 | 15:24:46 | XLON |
| 1778 | 609.00 | 15:25:18 | XLON |
| 2073 | 608.80 | 15:25:21 | XLON |
| 280 | 609.60 | 15:32:24 | XLON |
| 2189 | 609.60 | 15:32:24 | XLON |
| 2989 | 609.40 | 15:32:25 | XLON |
| 1937 | 609.20 | 15:32:26 | XLON |
| 219 | 609.20 | 15:33:34 | XLON |
| 1821 | 609.20 | 15:34:14 | XLON |
| 2103 | 609.00 | 15:34:22 | XLON |
| 1202 | 609.00 | 15:34:22 | XLON |
| 286 | 609.00 | 15:34:22 | XLON |
| 708 | 609.00 | 15:36:29 | XLON |
| 1153 | 609.00 | 15:36:29 | XLON |
| 2047 | 608.80 | 15:36:56 | XLON |
| 3 | 610.20 | 15:38:35 | XLON |
| 374 | 610.40 | 15:38:50 | XLON |
| 1202 | 610.40 | 15:38:50 | XLON |
| 179 | 610.40 | 15:38:50 | XLON |
| 374 | 610.40 | 15:38:50 | XLON |
| 3768 | 610.60 | 15:39:09 | XLON |
| 4252 | 610.60 | 15:39:09 | XLON |
| 13595 | 610.60 | 15:39:56 | XLON |
| 748 | 610.60 | 15:39:56 | XLON |
| 748 | 610.60 | 15:39:56 | XLON |
| 35035 | 610.60 | 15:39:56 | XLON |
| 1794 | 610.60 | 15:39:56 | XLON |
| 748 | 610.60 | 15:39:56 | XLON |
| 1504 | 610.60 | 15:39:56 | XLON |
| 283 | 610.60 | 15:39:56 | XLON |
| 262 | 610.60 | 15:39:56 | XLON |
| 1147 | 610.60 | 15:39:56 | XLON |
| 1808 | 610.60 | 15:39:56 | XLON |
| 89 | 610.60 | 15:40:59 | XLON |
| 869 | 610.60 | 15:40:59 | XLON |
| 860 | 610.60 | 15:40:59 | XLON |
| 1876 | 610.20 | 15:42:25 | XLON |
| 1962 | 610.00 | 15:42:27 | XLON |
| 1795 | 609.20 | 15:45:06 | XLON |
| 607 | 609.60 | 15:46:24 | XLON |
| 1251 | 609.60 | 15:46:24 | XLON |
| 119 | 609.60 | 15:46:24 | XLON |
| 2038 | 609.60 | 15:46:24 | XLON |
| 1747 | 609.60 | 15:47:03 | XLON |
| 1909 | 609.40 | 15:50:15 | XLON |
| 2099 | 609.40 | 15:50:15 | XLON |
| 262 | 609.40 | 15:50:15 | XLON |
| 1504 | 609.40 | 15:50:15 | XLON |
| 346 | 609.40 | 15:50:15 | XLON |
| 1922 | 609.80 | 15:54:03 | XLON |
| 2699 | 609.60 | 15:54:16 | XLON |
| 1836 | 609.80 | 15:55:54 | XLON |
| 935 | 609.80 | 15:55:54 | XLON |
| 1461 | 609.80 | 15:55:54 | XLON |
| 3329 | 610.00 | 15:57:57 | XLON |
| 1954 | 609.80 | 15:58:05 | XLON |
| 106 | 609.80 | 15:58:05 | XLON |
| 1774 | 609.80 | 15:58:05 | XLON |
| 161 | 610.60 | 16:01:19 | XLON |
| 3548 | 610.60 | 16:01:19 | XLON |
| 259 | 610.60 | 16:01:19 | XLON |
| 1999 | 610.60 | 16:01:19 | XLON |
| 2649 | 610.40 | 16:01:51 | XLON |
| 74 | 610.60 | 16:04:08 | XLON |
| 2358 | 610.60 | 16:04:08 | XLON |
| 1987 | 610.40 | 16:04:08 | XLON |
| 791 | 610.20 | 16:04:52 | XLON |
| 110 | 610.20 | 16:04:52 | XLON |
| 401 | 610.20 | 16:05:40 | XLON |
| 1746 | 610.20 | 16:05:40 | XLON |
| 1935 | 610.20 | 16:05:40 | XLON |
| 2242 | 610.20 | 16:05:49 | XLON |
| 592 | 610.20 | 16:05:49 | XLON |
| 1815 | 610.00 | 16:05:49 | XLON |
| 1802 | 609.80 | 16:07:54 | XLON |
| 2358 | 610.20 | 16:09:15 | XLON |
| 25 | 610.20 | 16:10:15 | XLON |
| 381 | 610.20 | 16:10:15 | XLON |
| 2358 | 610.20 | 16:10:15 | XLON |
| 430 | 610.20 | 16:10:15 | XLON |
| 381 | 610.20 | 16:10:15 | XLON |
| 2065 | 610.00 | 16:10:15 | XLON |
| 302 | 609.60 | 16:11:04 | XLON |
| 1524 | 609.60 | 16:11:04 | XLON |
| 268 | 609.60 | 16:11:04 | XLON |
| 1667 | 609.60 | 16:11:04 | XLON |
| 265 | 609.80 | 16:11:46 | XLON |
| 1664 | 609.80 | 16:12:10 | XLON |
| 164 | 609.80 | 16:12:24 | XLON |
| 1736 | 609.80 | 16:12:24 | XLON |
| 28 | 609.60 | 16:14:39 | XLON |
| 250 | 609.60 | 16:14:39 | XLON |
| 562 | 609.60 | 16:14:39 | XLON |
| 250 | 609.60 | 16:14:39 | XLON |
| 258 | 609.60 | 16:14:39 | XLON |
| 163 | 609.60 | 16:14:39 | XLON |
| 196 | 609.60 | 16:14:39 | XLON |
| 233 | 609.60 | 16:14:39 | XLON |
| 374 | 609.60 | 16:14:39 | XLON |
| 250 | 609.60 | 16:14:39 | XLON |
| 276 | 609.40 | 16:15:06 | XLON |
| 416 | 609.40 | 16:15:17 | XLON |
| 1342 | 609.40 | 16:15:58 | XLON |
| 43 | 609.40 | 16:15:58 | XLON |
| 1916 | 609.40 | 16:16:30 | XLON |
| 1960 | 609.40 | 16:16:30 | XLON |
| 1768 | 609.60 | 16:17:31 | XLON |
| 553 | 609.60 | 16:17:31 | XLON |
| 2269 | 609.40 | 16:17:31 | XLON |
| 1100 | 609.40 | 16:17:31 | XLON |
| 1138 | 609.40 | 16:17:31 | XLON |
| 227 | 609.00 | 16:18:25 | XLON |
| 970 | 609.00 | 16:18:25 | XLON |
| 908 | 609.00 | 16:18:25 | XLON |
| 869 | 609.00 | 16:19:53 | XLON |
| 2131 | 609.00 | 16:19:53 | XLON |
| 1909 | 609.00 | 16:20:40 | XLON |
| 3043 | 608.80 | 16:20:42 | XLON |
| 2005 | 608.80 | 16:21:26 | XLON |
| 36 | 609.20 | 16:23:04 | XLON |
| 800 | 609.20 | 16:23:04 | XLON |
| 1372 | 609.20 | 16:23:04 | XLON |
| 94 | 609.20 | 16:23:04 | XLON |
| 7040 | 609.20 | 16:23:04 | XLON |
| 430 | 609.20 | 16:23:19 | XLON |
| 460 | 609.20 | 16:23:19 | XLON |
| 1050 | 609.20 | 16:23:19 | 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.
