⌘K
t
Barratt Redrow plc purchased 225,000 of its ordinary shares for cancellation daily from UBS AG London Branch on the London Stock Exchange between 9 March 2026 and 13 March 2026, as part of its £50 million share repurchase programme. During this period, prices ranged from a high of 314.9000 pence to a low of 280.5000 pence. To date, 7,475,000 ordinary shares have been purchased for cancellation under the programme, resulting in 1,419,151,582 ordinary shares in issue with no shares held in treasury.
| Date | 16 Mar 2026 |
| Time | 07:00:08 |
| Category | Capital structure |
| ID | 6654W |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
16 March 2026 |
|
|
|
Barratt Redrow plc |
|
|
||||
|
Transactions in own shares |
|
|
||||
|
Barratt Redrow plc, ISIN: GB0000811801 (the ""Company"", "Barratt Redrow") announces that during the period from 9 March 2026 to 13th March 2026 (the "Disclosure Period") it has purchased for cancellation the following number of ordinary shares of 10 pence each from UBS AG London Branch ("UBS") as part of its £50 million share repurchase programme announced on 5 January 2026 (the "Programme"). All shares were purchased from UBS as an "on exchange" transaction subject to the rules of the London Stock Exchange ("LSE"). |
|
|||||
|
Date of Purchase within Disclosure Period |
Aggregated volume (shares) |
Highest price paid per share (pence) |
Lowest price paid per share (pence) |
Volume weighted average price (pence) |
Trading venue |
|
|
09 March 2026 |
225,000 |
307.2000 |
299.6000 |
304.3777 |
LSE |
|
|
10 March 2026 |
225,000 |
314.9000 |
304.1000 |
309.1032 |
LSE |
|
|
11 March 2026 |
225,000 |
304.9000 |
300.2000 |
302.5672 |
LSE |
|
|
12 March 2026 |
225,000 |
298.6000 |
286.7000 |
294.9973 |
LSE |
|
|
13 March 2026 |
225,000 |
291.8000 |
280.5000 |
286.5263 |
LSE |
|
|
To date, Barratt Redrow has purchased 7,475,000 ordinary shares in aggregate for cancellation from UBS in accordance with the Programme. Following the above purchases and cancellation of the ordinary shares, the Company holds no ordinary shares in treasury and has 1,419,151,582 ordinary shares in issue. The total number of voting rights in the Company is therefore 1,419,151,582. |
|
|||||
|
A schedule of individual trades carried out by UBS as principal during the Disclosure Period pursuant to the Programme is set out below. |
|
|
||||
|
Date of purchase |
Number of shares purchased |
Transaction price |
Time of transaction |
Trading venue |
Transaction |
|
09 March 2026 |
1,002 |
306.3000 |
08:00:30 |
LSE |
4267658 |
|
09 March 2026 |
1,195 |
306.0000 |
08:00:45 |
LSE |
4268301 |
|
09 March 2026 |
1,241 |
304.5000 |
08:01:25 |
LSE |
4269563 |
|
09 March 2026 |
145 |
305.6000 |
08:04:58 |
LSE |
4278848 |
|
09 March 2026 |
1,080 |
305.6000 |
08:04:58 |
LSE |
4278846 |
|
09 March 2026 |
483 |
305.6000 |
08:06:33 |
LSE |
4283988 |
|
09 March 2026 |
475 |
306.2000 |
08:07:34 |
LSE |
4287210 |
|
09 March 2026 |
666 |
306.2000 |
08:07:34 |
LSE |
4287208 |
|
09 March 2026 |
1,170 |
306.2000 |
08:07:34 |
LSE |
4287205 |
|
09 March 2026 |
1,027 |
306.5000 |
08:10:40 |
LSE |
4295956 |
|
09 March 2026 |
1,126 |
306.2000 |
08:13:12 |
LSE |
4300325 |
|
09 March 2026 |
1,171 |
306.6000 |
08:14:31 |
LSE |
4302613 |
|
09 March 2026 |
1,055 |
305.9000 |
08:15:17 |
LSE |
4304210 |
|
09 March 2026 |
691 |
306.8000 |
08:17:00 |
LSE |
4307502 |
|
09 March 2026 |
408 |
306.8000 |
08:17:07 |
LSE |
4307831 |
|
09 March 2026 |
361 |
306.9000 |
08:19:20 |
LSE |
4311963 |
|
09 March 2026 |
721 |
306.9000 |
08:19:23 |
LSE |
4312004 |
|
09 March 2026 |
252 |
306.8000 |
08:22:32 |
LSE |
4318082 |
|
09 March 2026 |
978 |
306.8000 |
08:22:32 |
LSE |
4318080 |
|
09 March 2026 |
1,237 |
307.2000 |
08:26:36 |
LSE |
4324935 |
|
09 March 2026 |
1,238 |
306.2000 |
08:31:27 |
LSE |
4334632 |
|
09 March 2026 |
1,213 |
305.8000 |
08:37:48 |
LSE |
4347820 |
|
09 March 2026 |
1,008 |
306.0000 |
08:41:26 |
LSE |
4354078 |
|
09 March 2026 |
1,079 |
305.9000 |
08:45:53 |
LSE |
4361542 |
|
09 March 2026 |
1,201 |
305.9000 |
08:50:26 |
LSE |
4369689 |
|
09 March 2026 |
997 |
305.8000 |
08:53:37 |
LSE |
4374218 |
|
09 March 2026 |
1,147 |
306.1000 |
08:54:50 |
LSE |
4377035 |
|
09 March 2026 |
1,174 |
305.3000 |
08:58:14 |
LSE |
4382050 |
|
09 March 2026 |
821 |
304.1000 |
09:03:36 |
LSE |
4391021 |
|
09 March 2026 |
415 |
304.1000 |
09:03:49 |
LSE |
4391277 |
|
09 March 2026 |
999 |
303.1000 |
09:05:04 |
LSE |
4394716 |
|
09 March 2026 |
1,006 |
303.7000 |
09:11:05 |
LSE |
4404786 |
|
09 March 2026 |
1,128 |
304.5000 |
09:12:35 |
LSE |
4407102 |
|
09 March 2026 |
1,284 |
304.8000 |
09:13:57 |
LSE |
4409011 |
|
09 March 2026 |
1,107 |
304.7000 |
09:13:57 |
LSE |
4409009 |
|
09 March 2026 |
1,055 |
302.9000 |
09:13:58 |
LSE |
4409087 |
|
09 March 2026 |
868 |
303.5000 |
09:15:29 |
LSE |
4412004 |
|
09 March 2026 |
307 |
303.5000 |
09:15:29 |
LSE |
4412002 |
|
09 March 2026 |
1,172 |
305.4000 |
09:22:37 |
LSE |
4423003 |
|
09 March 2026 |
1,021 |
304.9000 |
09:29:06 |
LSE |
4431520 |
|
09 March 2026 |
1,022 |
305.3000 |
09:32:22 |
LSE |
4437900 |
|
09 March 2026 |
1,194 |
306.0000 |
09:34:27 |
LSE |
4441226 |
|
09 March 2026 |
81 |
306.0000 |
09:34:27 |
LSE |
4441223 |
|
09 March 2026 |
1,242 |
305.9000 |
09:34:27 |
LSE |
4441219 |
|
09 March 2026 |
1,061 |
305.6000 |
09:40:35 |
LSE |
4451366 |
|
09 March 2026 |
1,063 |
305.0000 |
09:43:01 |
LSE |
4454063 |
|
09 March 2026 |
1,113 |
304.8000 |
09:43:31 |
LSE |
4454761 |
|
09 March 2026 |
1,239 |
304.5000 |
09:48:16 |
LSE |
4460966 |
|
09 March 2026 |
1,203 |
304.8000 |
09:54:08 |
LSE |
4469058 |
|
09 March 2026 |
1,149 |
304.6000 |
09:54:09 |
LSE |
4469086 |
|
09 March 2026 |
433 |
304.0000 |
10:02:22 |
LSE |
4480106 |
|
09 March 2026 |
584 |
304.0000 |
10:02:22 |
LSE |
4480104 |
|
09 March 2026 |
1,206 |
304.5000 |
10:08:08 |
LSE |
4487816 |
|
09 March 2026 |
1,110 |
304.4000 |
10:13:02 |
LSE |
4493855 |
|
09 March 2026 |
1,202 |
304.1000 |
10:14:18 |
LSE |
4495269 |
|
09 March 2026 |
1,122 |
303.7000 |
10:22:04 |
LSE |
4505532 |
|
09 March 2026 |
1,150 |
302.8000 |
10:28:21 |
LSE |
4512360 |
|
09 March 2026 |
570 |
302.4000 |
10:34:58 |
LSE |
4520395 |
|
09 March 2026 |
523 |
302.4000 |
10:34:58 |
LSE |
4520391 |
|
09 March 2026 |
1,062 |
302.0000 |
10:38:45 |
LSE |
4525494 |
|
09 March 2026 |
145 |
302.0000 |
10:38:45 |
LSE |
4525496 |
|
09 March 2026 |
1,144 |
302.1000 |
10:46:04 |
LSE |
4534248 |
|
09 March 2026 |
233 |
301.8000 |
10:56:31 |
LSE |
4546466 |
|
09 March 2026 |
960 |
301.8000 |
10:56:31 |
LSE |
4546464 |
|
09 March 2026 |
1,021 |
302.2000 |
11:00:40 |
LSE |
4551774 |
|
09 March 2026 |
1,220 |
303.4000 |
11:13:10 |
LSE |
4565406 |
|
09 March 2026 |
1,209 |
303.3000 |
11:19:22 |
LSE |
4571243 |
|
09 March 2026 |
240 |
303.2000 |
11:19:23 |
LSE |
4571261 |
|
09 March 2026 |
449 |
303.2000 |
11:19:24 |
LSE |
4571276 |
|
09 March 2026 |
504 |
303.2000 |
11:19:25 |
LSE |
4571286 |
|
09 March 2026 |
1,624 |
303.1000 |
11:19:27 |
LSE |
4571319 |
|
09 March 2026 |
755 |
303.5000 |
11:20:36 |
LSE |
4573327 |
|
09 March 2026 |
1,269 |
303.5000 |
11:20:36 |
LSE |
4573325 |
|
09 March 2026 |
1,116 |
303.3000 |
11:20:51 |
LSE |
4573540 |
|
09 March 2026 |
1,055 |
303.1000 |
11:20:56 |
LSE |
4573631 |
|
09 March 2026 |
1,166 |
303.2000 |
11:23:02 |
LSE |
4575647 |
|
09 March 2026 |
1,125 |
303.7000 |
11:28:40 |
LSE |
4581055 |
|
09 March 2026 |
1,062 |
304.2000 |
11:36:46 |
LSE |
4589866 |
|
09 March 2026 |
1,235 |
304.4000 |
11:38:28 |
LSE |
4591514 |
|
09 March 2026 |
1,074 |
304.5000 |
11:44:20 |
LSE |
4597348 |
|
09 March 2026 |
1,001 |
304.6000 |
11:54:24 |
LSE |
4607035 |
|
09 March 2026 |
1,062 |
304.4000 |
11:58:00 |
LSE |
4610663 |
|
09 March 2026 |
1,236 |
304.1000 |
12:02:00 |
LSE |
4614905 |
|
09 March 2026 |
1,147 |
303.6000 |
12:09:51 |
LSE |
4622677 |
|
09 March 2026 |
1,208 |
303.7000 |
12:12:02 |
LSE |
4625293 |
|
09 March 2026 |
1,240 |
303.6000 |
12:17:24 |
LSE |
4630214 |
|
09 March 2026 |
691 |
305.3000 |
12:32:00 |
LSE |
4645800 |
|
09 March 2026 |
445 |
305.3000 |
12:32:00 |
LSE |
4645798 |
|
09 March 2026 |
1,043 |
305.0000 |
12:35:55 |
LSE |
4650184 |
|
09 March 2026 |
995 |
303.7000 |
12:42:54 |
LSE |
4658618 |
|
09 March 2026 |
1,242 |
303.7000 |
12:42:58 |
LSE |
4658667 |
|
09 March 2026 |
894 |
303.3000 |
12:44:34 |
LSE |
4659845 |
|
09 March 2026 |
249 |
303.3000 |
12:44:41 |
LSE |
4659917 |
|
09 March 2026 |
1,218 |
302.9000 |
12:48:29 |
LSE |
4664450 |
|
09 March 2026 |
1,231 |
302.4000 |
12:53:25 |
LSE |
4670225 |
|
09 March 2026 |
1,154 |
301.8000 |
12:57:56 |
LSE |
4675199 |
|
09 March 2026 |
151 |
303.6000 |
13:11:49 |
LSE |
4692488 |
|
09 March 2026 |
1,047 |
303.6000 |
13:11:49 |
LSE |
4692486 |
|
09 March 2026 |
1,086 |
303.7000 |
13:20:27 |
LSE |
4702150 |
|
09 March 2026 |
1,184 |
303.2000 |
13:32:08 |
LSE |
4724028 |
|
09 March 2026 |
1,267 |
302.9000 |
13:33:03 |
LSE |
4725685 |
|
09 March 2026 |
1,100 |
302.8000 |
13:38:33 |
LSE |
4737379 |
|
09 March 2026 |
1,188 |
301.6000 |
13:45:50 |
LSE |
4751293 |
|
09 March 2026 |
1,087 |
301.0000 |
13:53:48 |
LSE |
4766197 |
|
09 March 2026 |
1,187 |
301.2000 |
13:57:14 |
LSE |
4774822 |
|
09 March 2026 |
848 |
301.0000 |
14:05:26 |
LSE |
4793638 |
|
09 March 2026 |
363 |
301.0000 |
14:05:29 |
LSE |
4793755 |
|
09 March 2026 |
1,153 |
299.6000 |
14:08:28 |
LSE |
4801037 |
|
09 March 2026 |
721 |
300.2000 |
14:13:35 |
LSE |
4813164 |
|
09 March 2026 |
487 |
300.2000 |
14:13:40 |
LSE |
4813267 |
|
09 March 2026 |
481 |
300.0000 |
14:15:20 |
LSE |
4817404 |
|
09 March 2026 |
557 |
300.0000 |
14:15:20 |
LSE |
4817402 |
|
09 March 2026 |
1,118 |
300.1000 |
14:19:30 |
LSE |
4824133 |
|
09 March 2026 |
1,024 |
300.7000 |
14:22:48 |
LSE |
4832114 |
|
09 March 2026 |
1,158 |
300.6000 |
14:22:48 |
LSE |
4832112 |
|
09 March 2026 |
716 |
300.7000 |
14:22:48 |
LSE |
4832110 |
|
09 March 2026 |
603 |
300.7000 |
14:22:48 |
LSE |
4832108 |
|
09 March 2026 |
1,206 |
301.0000 |
14:26:25 |
LSE |
4841080 |
|
09 March 2026 |
1,197 |
300.6000 |
14:26:31 |
LSE |
4841202 |
|
09 March 2026 |
1,173 |
301.4000 |
14:30:01 |
LSE |
4849130 |
|
09 March 2026 |
1,156 |
301.3000 |
14:30:03 |
LSE |
4849460 |
|
09 March 2026 |
1,478 |
305.0000 |
14:36:53 |
LSE |
4866660 |
|
09 March 2026 |
1,122 |
304.8000 |
14:37:27 |
LSE |
4867646 |
|
09 March 2026 |
1,237 |
304.8000 |
14:37:27 |
LSE |
4867644 |
|
09 March 2026 |
331 |
304.6000 |
14:38:08 |
LSE |
4868747 |
|
09 March 2026 |
1,150 |
304.7000 |
14:40:00 |
LSE |
4872022 |
|
09 March 2026 |
1,156 |
304.7000 |
14:40:00 |
LSE |
4872008 |
|
09 March 2026 |
1,076 |
304.7000 |
14:40:00 |
LSE |
4872006 |
|
09 March 2026 |
1,048 |
305.4000 |
14:42:10 |
LSE |
4879932 |
|
09 March 2026 |
1,102 |
306.1000 |
14:45:35 |
LSE |
4890343 |
|
09 March 2026 |
371 |
306.1000 |
14:45:35 |
LSE |
4890341 |
|
09 March 2026 |
800 |
306.1000 |
14:45:35 |
LSE |
4890339 |
|
09 March 2026 |
1,289 |
305.9000 |
14:47:14 |
LSE |
4893860 |
|
09 March 2026 |
1,320 |
305.9000 |
14:47:14 |
LSE |
4893862 |
|
09 March 2026 |
1,533 |
305.6000 |
14:48:12 |
LSE |
4896623 |
|
09 March 2026 |
1,400 |
305.5000 |
14:48:22 |
LSE |
4896995 |
|
09 March 2026 |
1,139 |
305.2000 |
14:49:12 |
LSE |
4899292 |
|
09 March 2026 |
29 |
305.0000 |
14:50:14 |
LSE |
4904480 |
|
09 March 2026 |
1,101 |
305.0000 |
14:50:14 |
LSE |
4904478 |
|
09 March 2026 |
900 |
304.7000 |
14:50:35 |
LSE |
4905293 |
|
09 March 2026 |
160 |
304.7000 |
14:50:35 |
LSE |
4905291 |
|
09 March 2026 |
1,175 |
304.7000 |
14:51:55 |
LSE |
4908712 |
|
09 March 2026 |
1,281 |
305.2000 |
14:56:04 |
LSE |
4919948 |
|
09 March 2026 |
999 |
305.0000 |
14:56:17 |
LSE |
4921006 |
|
09 March 2026 |
129 |
305.0000 |
14:56:17 |
LSE |
4921004 |
|
09 March 2026 |
1,549 |
305.0000 |
14:56:17 |
LSE |
4920935 |
|
09 March 2026 |
1,050 |
305.7000 |
14:57:44 |
LSE |
4924661 |
|
09 March 2026 |
1,031 |
305.4000 |
14:57:59 |
LSE |
4925228 |
|
09 March 2026 |
1,153 |
305.1000 |
15:02:45 |
LSE |
4938881 |
|
09 March 2026 |
1,217 |
305.0000 |
15:02:45 |
LSE |
4938883 |
|
09 March 2026 |
886 |
304.9000 |
15:03:05 |
LSE |
4939476 |
|
09 March 2026 |
184 |
304.9000 |
15:03:05 |
LSE |
4939474 |
|
09 March 2026 |
1,117 |
304.9000 |
15:03:05 |
LSE |
4939472 |
|
09 March 2026 |
179 |
305.1000 |
15:04:16 |
LSE |
4941649 |
|
09 March 2026 |
1,088 |
305.1000 |
15:04:16 |
LSE |
4941647 |
|
09 March 2026 |
485 |
305.2000 |
15:05:32 |
LSE |
4947475 |
|
09 March 2026 |
1,291 |
305.0000 |
15:07:48 |
LSE |
4952738 |
|
09 March 2026 |
214 |
305.0000 |
15:07:48 |
LSE |
4952736 |
|
09 March 2026 |
434 |
305.0000 |
15:07:48 |
LSE |
4952734 |
|
09 March 2026 |
1,001 |
305.0000 |
15:07:48 |
LSE |
4952732 |
|
09 March 2026 |
1,776 |
305.1000 |
15:07:48 |
LSE |
4952730 |
|
09 March 2026 |
1,150 |
304.7000 |
15:09:20 |
LSE |
4955976 |
|
09 March 2026 |
763 |
305.1000 |
15:12:28 |
LSE |
4964197 |
|
09 March 2026 |
552 |
305.1000 |
15:12:29 |
LSE |
4964245 |
|
09 March 2026 |
164 |
305.1000 |
15:12:29 |
LSE |
4964247 |
|
09 March 2026 |
1,675 |
305.1000 |
15:13:23 |
LSE |
4965878 |
|
09 March 2026 |
1,095 |
305.1000 |
15:13:23 |
LSE |
4965876 |
|
09 March 2026 |
1,272 |
305.2000 |
15:17:27 |
LSE |
4975464 |
|
09 March 2026 |
1,717 |
305.2000 |
15:17:27 |
LSE |
4975462 |
|
09 March 2026 |
900 |
305.0000 |
15:18:17 |
LSE |
4976766 |
|
09 March 2026 |
235 |
305.0000 |
15:18:35 |
LSE |
4977144 |
|
09 March 2026 |
977 |
305.0000 |
15:18:35 |
LSE |
4977142 |
|
09 March 2026 |
1,015 |
305.0000 |
15:18:35 |
LSE |
4977140 |
|
09 March 2026 |
1,160 |
305.0000 |
15:20:40 |
LSE |
4983105 |
|
09 March 2026 |
1,223 |
304.9000 |
15:22:21 |
LSE |
4985987 |
|
09 March 2026 |
1,128 |
305.0000 |
15:25:09 |
LSE |
4995392 |
|
09 March 2026 |
1,230 |
305.0000 |
15:25:09 |
LSE |
4995390 |
|
09 March 2026 |
1,008 |
305.0000 |
15:25:09 |
LSE |
4995388 |
|
09 March 2026 |
1,200 |
305.4000 |
15:29:05 |
LSE |
5002221 |
|
09 March 2026 |
1,605 |
305.4000 |
15:31:06 |
LSE |
5008410 |
|
09 March 2026 |
178 |
305.4000 |
15:31:07 |
LSE |
5008468 |
|
09 March 2026 |
125 |
305.2000 |
15:31:08 |
LSE |
5008489 |
|
09 March 2026 |
160 |
305.2000 |
15:31:08 |
LSE |
5008487 |
|
09 March 2026 |
500 |
305.2000 |
15:31:08 |
LSE |
5008485 |
|
09 March 2026 |
500 |
305.2000 |
15:31:08 |
LSE |
5008482 |
|
09 March 2026 |
1,313 |
305.2000 |
15:31:59 |
LSE |
5009685 |
|
09 March 2026 |
989 |
305.2000 |
15:31:59 |
LSE |
5009683 |
|
09 March 2026 |
1,227 |
305.2000 |
15:31:59 |
LSE |
5009681 |
|
09 March 2026 |
1,682 |
305.7000 |
15:36:30 |
LSE |
5020017 |
|
09 March 2026 |
999 |
305.7000 |
15:36:30 |
LSE |
5020015 |
|
09 March 2026 |
1,578 |
305.4000 |
15:38:07 |
LSE |
5022821 |
|
09 March 2026 |
659 |
305.2000 |
15:38:36 |
LSE |
5023674 |
|
09 March 2026 |
992 |
305.2000 |
15:38:36 |
LSE |
5023672 |
|
09 March 2026 |
1,136 |
304.9000 |
15:39:35 |
LSE |
5025361 |
|
09 March 2026 |
1,228 |
304.7000 |
15:41:21 |
LSE |
5031001 |
|
09 March 2026 |
110 |
304.5000 |
15:41:46 |
LSE |
5031513 |
|
09 March 2026 |
448 |
304.5000 |
15:41:46 |
LSE |
5031504 |
|
09 March 2026 |
634 |
304.5000 |
15:41:46 |
LSE |
5031502 |
|
09 March 2026 |
1,057 |
304.7000 |
15:41:46 |
LSE |
5031500 |
|
09 March 2026 |
1,061 |
304.5000 |
15:42:55 |
LSE |
5033205 |
|
09 March 2026 |
1,120 |
304.5000 |
15:43:50 |
LSE |
5034475 |
|
09 March 2026 |
1,134 |
303.9000 |
15:45:01 |
LSE |
5039278 |
|
09 March 2026 |
230 |
304.0000 |
15:47:54 |
LSE |
5043814 |
|
09 March 2026 |
517 |
304.0000 |
15:47:54 |
LSE |
5043812 |
|
09 March 2026 |
994 |
304.0000 |
15:47:54 |
LSE |
5043810 |
|
09 March 2026 |
493 |
304.0000 |
15:47:54 |
LSE |
5043808 |
|
09 March 2026 |
1,040 |
303.8000 |
15:48:07 |
LSE |
5044510 |
|
09 March 2026 |
218 |
303.7000 |
15:49:34 |
LSE |
5046486 |
|
09 March 2026 |
996 |
303.7000 |
15:49:34 |
LSE |
5046470 |
|
09 March 2026 |
1,195 |
303.4000 |
15:51:40 |
LSE |
5052337 |
|
09 March 2026 |
1,594 |
303.6000 |
15:52:58 |
LSE |
5053960 |
|
09 March 2026 |
2,391 |
304.3000 |
15:55:55 |
LSE |
5060725 |
|
09 March 2026 |
1,061 |
304.3000 |
15:56:49 |
LSE |
5062019 |
|
09 March 2026 |
427 |
304.7000 |
15:58:51 |
LSE |
5064987 |
|
09 March 2026 |
1,143 |
304.7000 |
15:58:51 |
LSE |
5064985 |
|
09 March 2026 |
1,173 |
304.7000 |
15:59:45 |
LSE |
5066831 |
|
09 March 2026 |
1,234 |
304.7000 |
15:59:45 |
LSE |
5066829 |
|
09 March 2026 |
382 |
304.6000 |
16:00:00 |
LSE |
5068439 |
|
09 March 2026 |
707 |
304.6000 |
16:00:00 |
LSE |
5068430 |
|
09 March 2026 |
1,269 |
304.2000 |
16:00:25 |
LSE |
5071850 |
|
09 March 2026 |
1,233 |
303.9000 |
16:01:34 |
LSE |
5073831 |
|
09 March 2026 |
1,039 |
304.8000 |
16:04:32 |
LSE |
5079255 |
|
09 March 2026 |
1,940 |
304.9000 |
16:04:32 |
LSE |
5079253 |
|
09 March 2026 |
2,182 |
305.3000 |
16:07:05 |
LSE |
5087066 |
|
09 March 2026 |
797 |
305.1000 |
16:07:34 |
LSE |
5087773 |
|
09 March 2026 |
524 |
305.1000 |
16:08:05 |
LSE |
5088844 |
|
09 March 2026 |
199 |
305.1000 |
16:08:05 |
LSE |
5088841 |
|
09 March 2026 |
902 |
305.1000 |
16:08:08 |
LSE |
5088923 |
|
09 March 2026 |
1,135 |
305.1000 |
16:08:08 |
LSE |
5088921 |
|
09 March 2026 |
594 |
304.7000 |
16:09:51 |
LSE |
5091688 |
|
09 March 2026 |
97 |
304.7000 |
16:09:51 |
LSE |
5091680 |
|
09 March 2026 |
1,126 |
304.8000 |
16:09:51 |
LSE |
5091674 |
|
09 March 2026 |
542 |
304.7000 |
16:09:52 |
LSE |
5091709 |
|
09 March 2026 |
1,065 |
304.3000 |
16:11:04 |
LSE |
5097701 |
|
09 March 2026 |
763 |
304.4000 |
16:12:37 |
LSE |
5100161 |
|
09 March 2026 |
890 |
304.4000 |
16:12:37 |
LSE |
5100157 |
|
09 March 2026 |
9 |
304.6000 |
16:13:10 |
LSE |
5101216 |
|
09 March 2026 |
386 |
304.6000 |
16:13:13 |
LSE |
5101310 |
|
09 March 2026 |
1,660 |
304.6000 |
16:13:13 |
LSE |
5101302 |
|
10 March 2026 |
1,235 |
313.5000 |
08:02:12 |
LSE |
3631665 |
|
10 March 2026 |
1,037 |
314.9000 |
08:02:46 |
LSE |
3633646 |
|
10 March 2026 |
1,241 |
314.0000 |
08:02:55 |
LSE |
3634369 |
|
10 March 2026 |
1,124 |
314.2000 |
08:04:53 |
LSE |
3638604 |
|
10 March 2026 |
1,145 |
313.8000 |
08:06:27 |
LSE |
3643221 |
|
10 March 2026 |
1,354 |
313.0000 |
08:06:46 |
LSE |
3643893 |
|
10 March 2026 |
1,054 |
314.2000 |
08:08:00 |
LSE |
3646291 |
|
10 March 2026 |
1,056 |
313.4000 |
08:09:39 |
LSE |
3652325 |
|
10 March 2026 |
1,038 |
313.6000 |
08:11:41 |
LSE |
3656655 |
|
10 March 2026 |
1,082 |
313.1000 |
08:11:45 |
LSE |
3656719 |
|
10 March 2026 |
1,160 |
311.8000 |
08:13:00 |
LSE |
3658898 |
|
10 March 2026 |
250 |
311.3000 |
08:14:20 |
LSE |
3662118 |
|
10 March 2026 |
787 |
311.3000 |
08:15:32 |
LSE |
3664789 |
|
10 March 2026 |
1,143 |
310.5000 |
08:16:10 |
LSE |
3666029 |
|
10 March 2026 |
1,100 |
310.9000 |
08:20:37 |
LSE |
3675265 |
|
10 March 2026 |
1,142 |
310.7000 |
08:21:18 |
LSE |
3676199 |
|
10 March 2026 |
802 |
311.2000 |
08:23:02 |
LSE |
3678423 |
|
10 March 2026 |
322 |
311.2000 |
08:23:02 |
LSE |
3678421 |
|
10 March 2026 |
1,092 |
311.8000 |
08:25:39 |
LSE |
3682245 |
|
10 March 2026 |
1,147 |
311.5000 |
08:30:09 |
LSE |
3689147 |
|
10 March 2026 |
1,218 |
311.7000 |
08:31:34 |
LSE |
3691947 |
|
10 March 2026 |
1,028 |
311.5000 |
08:33:00 |
LSE |
3694231 |
|
10 March 2026 |
1,210 |
311.9000 |
08:35:17 |
LSE |
3699088 |
|
10 March 2026 |
1,201 |
312.3000 |
08:37:10 |
LSE |
3701882 |
|
10 March 2026 |
1,131 |
312.3000 |
08:40:40 |
LSE |
3707483 |
|
10 March 2026 |
1,032 |
312.9000 |
08:43:41 |
LSE |
3711705 |
|
10 March 2026 |
1,077 |
312.5000 |
08:46:42 |
LSE |
3716570 |
|
10 March 2026 |
963 |
313.6000 |
08:49:54 |
LSE |
3720753 |
|
10 March 2026 |
1,028 |
313.8000 |
08:50:14 |
LSE |
3722580 |
|
10 March 2026 |
450 |
313.6000 |
08:50:14 |
LSE |
3722578 |
|
10 March 2026 |
1,211 |
312.2000 |
08:55:29 |
LSE |
3731298 |
|
10 March 2026 |
30 |
311.2000 |
08:56:52 |
LSE |
3732940 |
|
10 March 2026 |
1,167 |
311.5000 |
08:59:21 |
LSE |
3735859 |
|
10 March 2026 |
1,055 |
311.2000 |
08:59:30 |
LSE |
3736191 |
|
10 March 2026 |
644 |
309.4000 |
09:01:55 |
LSE |
3740571 |
|
10 March 2026 |
1,093 |
310.8000 |
09:06:48 |
LSE |
3749371 |
|
10 March 2026 |
1,091 |
312.0000 |
09:10:36 |
LSE |
3755289 |
|
10 March 2026 |
1,179 |
312.0000 |
09:10:36 |
LSE |
3755287 |
|
10 March 2026 |
1,204 |
312.5000 |
09:13:53 |
LSE |
3759192 |
|
10 March 2026 |
1,179 |
312.6000 |
09:13:53 |
LSE |
3759190 |
|
10 March 2026 |
894 |
312.4000 |
09:17:14 |
LSE |
3764456 |
|
10 March 2026 |
133 |
312.4000 |
09:17:14 |
LSE |
3764454 |
|
10 March 2026 |
1,084 |
312.7000 |
09:19:42 |
LSE |
3767535 |
|
10 March 2026 |
1,142 |
311.9000 |
09:22:02 |
LSE |
3772159 |
|
10 March 2026 |
261 |
311.7000 |
09:22:57 |
LSE |
3773169 |
|
10 March 2026 |
211 |
311.7000 |
09:23:22 |
LSE |
3773650 |
|
10 March 2026 |
619 |
311.7000 |
09:23:22 |
LSE |
3773648 |
|
10 March 2026 |
1,017 |
311.4000 |
09:27:30 |
LSE |
3779556 |
|
10 March 2026 |
396 |
310.9000 |
09:30:19 |
LSE |
3783960 |
|
10 March 2026 |
1,277 |
311.9000 |
09:37:20 |
LSE |
3794025 |
|
10 March 2026 |
1,221 |
312.0000 |
09:37:20 |
LSE |
3794023 |
|
10 March 2026 |
1,168 |
312.0000 |
09:39:21 |
LSE |
3797370 |
|
10 March 2026 |
1,080 |
312.1000 |
09:40:06 |
LSE |
3799528 |
|
10 March 2026 |
1,134 |
312.2000 |
09:40:06 |
LSE |
3799522 |
|
10 March 2026 |
1,023 |
311.2000 |
09:44:20 |
LSE |
3805013 |
|
10 March 2026 |
1,074 |
310.5000 |
09:49:16 |
LSE |
3812236 |
|
10 March 2026 |
1,214 |
310.4000 |
09:51:46 |
LSE |
3816652 |
|
10 March 2026 |
1,119 |
310.7000 |
09:54:03 |
LSE |
3819501 |
|
10 March 2026 |
1,133 |
310.5000 |
09:56:36 |
LSE |
3824034 |
|
10 March 2026 |
1,100 |
309.8000 |
10:02:16 |
LSE |
3831949 |
|
10 March 2026 |
1,221 |
309.6000 |
10:04:31 |
LSE |
3834298 |
|
10 March 2026 |
1,197 |
308.9000 |
10:06:49 |
LSE |
3838227 |
|
10 March 2026 |
1,212 |
309.2000 |
10:10:43 |
LSE |
3843387 |
|
10 March 2026 |
823 |
309.0000 |
10:14:56 |
LSE |
3847471 |
|
10 March 2026 |
344 |
309.0000 |
10:15:32 |
LSE |
3849193 |
|
10 March 2026 |
1,137 |
308.9000 |
10:16:53 |
LSE |
3850741 |
|
10 March 2026 |
408 |
308.9000 |
10:16:53 |
LSE |
3850739 |
|
10 March 2026 |
643 |
308.9000 |
10:16:53 |
LSE |
3850737 |
|
10 March 2026 |
1,009 |
309.1000 |
10:19:05 |
LSE |
3852911 |
|
10 March 2026 |
1,098 |
308.8000 |
10:21:29 |
LSE |
3856544 |
|
10 March 2026 |
1,133 |
309.1000 |
10:24:16 |
LSE |
3858735 |
|
10 March 2026 |
1,106 |
309.8000 |
10:28:40 |
LSE |
3864245 |
|
10 March 2026 |
1,182 |
310.0000 |
10:35:07 |
LSE |
3873287 |
|
10 March 2026 |
1,103 |
309.8000 |
10:36:09 |
LSE |
3874693 |
|
10 March 2026 |
1,169 |
309.7000 |
10:41:52 |
LSE |
3881315 |
|
10 March 2026 |
39 |
309.6000 |
10:46:15 |
LSE |
3886205 |
|
10 March 2026 |
916 |
309.6000 |
10:46:15 |
LSE |
3886203 |
|
10 March 2026 |
36 |
309.6000 |
10:46:15 |
LSE |
3886201 |
|
10 March 2026 |
1,046 |
310.6000 |
10:58:42 |
LSE |
3900194 |
|
10 March 2026 |
1,225 |
310.6000 |
10:58:42 |
LSE |
3900192 |
|
10 March 2026 |
1,192 |
310.4000 |
10:59:40 |
LSE |
3901189 |
|
10 March 2026 |
1,111 |
310.5000 |
11:01:53 |
LSE |
3904572 |
|
10 March 2026 |
1,220 |
311.4000 |
11:05:36 |
LSE |
3911596 |
|
10 March 2026 |
1,230 |
310.9000 |
11:11:03 |
LSE |
3918261 |
|
10 March 2026 |
1,162 |
310.7000 |
11:13:42 |
LSE |
3920430 |
|
10 March 2026 |
1,209 |
310.6000 |
11:13:42 |
LSE |
3920426 |
|
10 March 2026 |
1,105 |
308.4000 |
11:22:18 |
LSE |
3929861 |
|
10 March 2026 |
1,218 |
308.9000 |
11:28:11 |
LSE |
3935443 |
|
10 March 2026 |
1,071 |
309.3000 |
11:30:36 |
LSE |
3938087 |
|
10 March 2026 |
1,241 |
308.8000 |
11:36:56 |
LSE |
3944561 |
|
10 March 2026 |
996 |
308.5000 |
11:40:07 |
LSE |
3948158 |
|
10 March 2026 |
1,174 |
308.1000 |
11:45:42 |
LSE |
3954214 |
|
10 March 2026 |
144 |
308.0000 |
11:46:45 |
LSE |
3955100 |
|
10 March 2026 |
997 |
308.0000 |
11:46:45 |
LSE |
3955098 |
|
10 March 2026 |
1,208 |
308.8000 |
11:56:43 |
LSE |
3965389 |
|
10 March 2026 |
1,214 |
308.4000 |
12:01:16 |
LSE |
3970886 |
|
10 March 2026 |
385 |
308.3000 |
12:02:27 |
LSE |
3972265 |
|
10 March 2026 |
793 |
308.3000 |
12:02:27 |
LSE |
3972263 |
|
10 March 2026 |
1,034 |
308.3000 |
12:04:15 |
LSE |
3974215 |
|
10 March 2026 |
1,203 |
308.3000 |
12:06:38 |
LSE |
3977857 |
|
10 March 2026 |
1,204 |
307.6000 |
12:09:17 |
LSE |
3981358 |
|
10 March 2026 |
1,165 |
307.2000 |
12:18:52 |
LSE |
3993061 |
|
10 March 2026 |
1,204 |
307.0000 |
12:21:42 |
LSE |
3996638 |
|
10 March 2026 |
1,079 |
307.1000 |
12:26:51 |
LSE |
4001946 |
|
10 March 2026 |
1,199 |
307.0000 |
12:27:08 |
LSE |
4002400 |
|
10 March 2026 |
1,084 |
306.6000 |
12:30:18 |
LSE |
4006016 |
|
10 March 2026 |
1,070 |
307.6000 |
12:39:49 |
LSE |
4017237 |
|
10 March 2026 |
1,032 |
307.5000 |
12:40:05 |
LSE |
4018577 |
|
10 March 2026 |
1,220 |
307.9000 |
12:44:09 |
LSE |
4022111 |
|
10 March 2026 |
1,052 |
307.8000 |
12:48:02 |
LSE |
4026648 |
|
10 March 2026 |
760 |
307.4000 |
12:51:02 |
LSE |
4030536 |
|
10 March 2026 |
155 |
307.4000 |
12:51:02 |
LSE |
4030534 |
|
10 March 2026 |
90 |
307.4000 |
12:51:02 |
LSE |
4030532 |
|
10 March 2026 |
936 |
307.9000 |
13:03:45 |
LSE |
4045358 |
|
10 March 2026 |
1,234 |
308.0000 |
13:04:53 |
LSE |
4046274 |
|
10 March 2026 |
1,098 |
308.0000 |
13:04:53 |
LSE |
4046272 |
|
10 March 2026 |
1,234 |
307.9000 |
13:04:55 |
LSE |
4046299 |
|
10 March 2026 |
1,106 |
308.2000 |
13:08:45 |
LSE |
4050985 |
|
10 March 2026 |
1,021 |
308.5000 |
13:12:31 |
LSE |
4055443 |
|
10 March 2026 |
1,169 |
308.5000 |
13:21:52 |
LSE |
4067094 |
|
10 March 2026 |
1,012 |
308.5000 |
13:21:52 |
LSE |
4067092 |
|
10 March 2026 |
1,667 |
309.2000 |
13:31:00 |
LSE |
4085092 |
|
10 March 2026 |
1,343 |
309.2000 |
13:31:00 |
LSE |
4085090 |
|
10 March 2026 |
1,021 |
309.2000 |
13:31:00 |
LSE |
4085088 |
|
10 March 2026 |
455 |
309.0000 |
13:31:05 |
LSE |
4085402 |
|
10 March 2026 |
700 |
309.0000 |
13:31:05 |
LSE |
4085400 |
|
10 March 2026 |
1,154 |
309.1000 |
13:33:06 |
LSE |
4090395 |
|
10 March 2026 |
225 |
309.2000 |
13:33:26 |
LSE |
4091012 |
|
10 March 2026 |
1,179 |
309.2000 |
13:33:29 |
LSE |
4091343 |
|
10 March 2026 |
266 |
309.2000 |
13:33:29 |
LSE |
4091341 |
|
10 March 2026 |
935 |
309.2000 |
13:33:29 |
LSE |
4091339 |
|
10 March 2026 |
1,540 |
309.2000 |
13:33:29 |
LSE |
4091328 |
|
10 March 2026 |
1,132 |
309.2000 |
13:33:29 |
LSE |
4091326 |
|
10 March 2026 |
5 |
309.4000 |
13:37:26 |
LSE |
4103712 |
|
10 March 2026 |
1,300 |
309.4000 |
13:37:26 |
LSE |
4103710 |
|
10 March 2026 |
754 |
309.3000 |
13:37:26 |
LSE |
4103708 |
|
10 March 2026 |
316 |
309.3000 |
13:37:26 |
LSE |
4103706 |
|
10 March 2026 |
1,200 |
308.9000 |
13:41:22 |
LSE |
4110765 |
|
10 March 2026 |
1,149 |
308.7000 |
13:43:48 |
LSE |
4115447 |
|
10 March 2026 |
1,083 |
308.0000 |
13:45:49 |
LSE |
4120672 |
|
10 March 2026 |
1,085 |
307.7000 |
13:49:16 |
LSE |
4126522 |
|
10 March 2026 |
1,208 |
307.2000 |
13:54:38 |
LSE |
4137828 |
|
10 March 2026 |
1,084 |
307.0000 |
13:55:05 |
LSE |
4140050 |
|
10 March 2026 |
1,177 |
307.2000 |
14:00:57 |
LSE |
4152343 |
|
10 March 2026 |
1,062 |
307.0000 |
14:01:01 |
LSE |
4152532 |
|
10 March 2026 |
832 |
306.6000 |
14:06:49 |
LSE |
4165141 |
|
10 March 2026 |
302 |
306.6000 |
14:06:58 |
LSE |
4165405 |
|
10 March 2026 |
1,091 |
306.6000 |
14:06:58 |
LSE |
4165407 |
|
10 March 2026 |
394 |
306.1000 |
14:10:20 |
LSE |
4173938 |
|
10 March 2026 |
165 |
306.0000 |
14:10:27 |
LSE |
4174190 |
|
10 March 2026 |
982 |
306.0000 |
14:10:27 |
LSE |
4174188 |
|
10 March 2026 |
1,177 |
306.2000 |
14:16:00 |
LSE |
4185414 |
|
10 March 2026 |
1,154 |
307.7000 |
14:25:36 |
LSE |
4206398 |
|
10 March 2026 |
1,068 |
307.7000 |
14:25:36 |
LSE |
4206396 |
|
10 March 2026 |
1,129 |
308.5000 |
14:28:54 |
LSE |
4212598 |
|
10 March 2026 |
1,008 |
308.5000 |
14:28:54 |
LSE |
4212596 |
|
10 March 2026 |
810 |
308.0000 |
14:29:11 |
LSE |
4213216 |
|
10 March 2026 |
194 |
308.0000 |
14:29:11 |
LSE |
4213214 |
|
10 March 2026 |
1,214 |
308.9000 |
14:35:27 |
LSE |
4229215 |
|
10 March 2026 |
1,179 |
310.0000 |
14:37:12 |
LSE |
4232541 |
|
10 March 2026 |
1,055 |
310.0000 |
14:37:56 |
LSE |
4233833 |
|
10 March 2026 |
1,051 |
309.3000 |
14:41:08 |
LSE |
4243298 |
|
10 March 2026 |
1,162 |
309.5000 |
14:42:27 |
LSE |
4246261 |
|
10 March 2026 |
7 |
309.4000 |
14:43:49 |
LSE |
4249321 |
|
10 March 2026 |
4 |
309.4000 |
14:43:53 |
LSE |
4249406 |
|
10 March 2026 |
1,036 |
309.4000 |
14:43:59 |
LSE |
4249542 |
|
10 March 2026 |
4 |
309.4000 |
14:43:59 |
LSE |
4249540 |
|
10 March 2026 |
858 |
309.3000 |
14:45:37 |
LSE |
4255476 |
|
10 March 2026 |
200 |
309.3000 |
14:45:38 |
LSE |
4255519 |
|
10 March 2026 |
478 |
308.9000 |
14:47:33 |
LSE |
4260086 |
|
10 March 2026 |
478 |
308.9000 |
14:47:33 |
LSE |
4260084 |
|
10 March 2026 |
1,056 |
309.2000 |
14:47:33 |
LSE |
4260082 |
|
10 March 2026 |
197 |
308.9000 |
14:47:35 |
LSE |
4260133 |
|
10 March 2026 |
1,016 |
309.7000 |
14:54:10 |
LSE |
4274955 |
|
10 March 2026 |
1,538 |
309.7000 |
14:54:10 |
LSE |
4274953 |
|
10 March 2026 |
1,179 |
309.9000 |
14:54:36 |
LSE |
4275909 |
|
10 March 2026 |
1,155 |
309.7000 |
14:57:01 |
LSE |
4285289 |
|
10 March 2026 |
1,167 |
309.4000 |
14:58:00 |
LSE |
4287601 |
|
10 March 2026 |
1,141 |
309.3000 |
14:59:28 |
LSE |
4290383 |
|
10 March 2026 |
995 |
309.3000 |
15:01:42 |
LSE |
4299652 |
|
10 March 2026 |
1,054 |
308.7000 |
15:03:24 |
LSE |
4302406 |
|
10 March 2026 |
1,211 |
309.1000 |
15:05:16 |
LSE |
4309924 |
|
10 March 2026 |
1,233 |
308.9000 |
15:06:15 |
LSE |
4311664 |
|
10 March 2026 |
1,090 |
308.6000 |
15:08:05 |
LSE |
4315224 |
|
10 March 2026 |
1,156 |
308.7000 |
15:10:15 |
LSE |
4321491 |
|
10 March 2026 |
1,047 |
308.3000 |
15:10:41 |
LSE |
4322174 |
|
10 March 2026 |
1,060 |
308.0000 |
15:12:21 |
LSE |
4324942 |
|
10 March 2026 |
1,143 |
307.6000 |
15:15:00 |
LSE |
4329982 |
|
10 March 2026 |
1,087 |
307.2000 |
15:16:59 |
LSE |
4335766 |
|
10 March 2026 |
1,055 |
307.2000 |
15:16:59 |
LSE |
4335764 |
|
10 March 2026 |
1,419 |
307.8000 |
15:21:15 |
LSE |
4348241 |
|
10 March 2026 |
1,221 |
307.9000 |
15:24:25 |
LSE |
4356052 |
|
10 March 2026 |
1,159 |
307.9000 |
15:24:25 |
LSE |
4356050 |
|
10 March 2026 |
1,060 |
307.5000 |
15:25:22 |
LSE |
4360600 |
|
10 March 2026 |
1,131 |
307.2000 |
15:30:11 |
LSE |
4371303 |
|
10 March 2026 |
1,012 |
307.2000 |
15:30:11 |
LSE |
4371301 |
|
10 March 2026 |
1,037 |
307.0000 |
15:33:54 |
LSE |
4377292 |
|
10 March 2026 |
46 |
307.0000 |
15:33:54 |
LSE |
4377290 |
|
10 March 2026 |
1,186 |
307.1000 |
15:33:54 |
LSE |
4377288 |
|
10 March 2026 |
1,036 |
306.8000 |
15:35:24 |
LSE |
4382471 |
|
10 March 2026 |
1,159 |
306.7000 |
15:37:31 |
LSE |
4385695 |
|
10 March 2026 |
1,161 |
306.6000 |
15:37:35 |
LSE |
4385791 |
|
10 March 2026 |
402 |
306.5000 |
15:40:04 |
LSE |
4391853 |
|
10 March 2026 |
1,002 |
306.6000 |
15:40:04 |
LSE |
4391849 |
|
10 March 2026 |
601 |
306.5000 |
15:40:46 |
LSE |
4392820 |
|
10 March 2026 |
1,218 |
306.7000 |
15:42:17 |
LSE |
4395093 |
|
10 March 2026 |
1,468 |
307.8000 |
15:45:58 |
LSE |
4403569 |
|
10 March 2026 |
1,177 |
307.8000 |
15:47:42 |
LSE |
4406252 |
|
10 March 2026 |
1,098 |
307.7000 |
15:49:28 |
LSE |
4408912 |
|
10 March 2026 |
1,130 |
307.4000 |
15:49:38 |
LSE |
4409323 |
|
10 March 2026 |
1,103 |
306.7000 |
15:51:11 |
LSE |
4414418 |
|
10 March 2026 |
1,239 |
306.2000 |
15:53:10 |
LSE |
4417158 |
|
10 March 2026 |
1,106 |
306.1000 |
15:57:17 |
LSE |
4425680 |
|
10 March 2026 |
1,314 |
306.0000 |
15:57:21 |
LSE |
4425905 |
|
10 March 2026 |
1,046 |
306.1000 |
15:59:17 |
LSE |
4428366 |
|
10 March 2026 |
1,188 |
306.1000 |
16:02:31 |
LSE |
4437797 |
|
10 March 2026 |
251 |
306.2000 |
16:02:31 |
LSE |
4437795 |
|
10 March 2026 |
875 |
306.2000 |
16:02:31 |
LSE |
4437792 |
|
10 March 2026 |
256 |
306.3000 |
16:02:31 |
LSE |
4437790 |
|
10 March 2026 |
986 |
306.3000 |
16:02:31 |
LSE |
4437788 |
|
10 March 2026 |
1,221 |
305.7000 |
16:05:14 |
LSE |
4445144 |
|
10 March 2026 |
1,053 |
305.5000 |
16:05:20 |
LSE |
4445410 |
|
10 March 2026 |
1,167 |
305.0000 |
16:08:12 |
LSE |
4450445 |
|
10 March 2026 |
1,210 |
304.8000 |
16:08:27 |
LSE |
4450845 |
|
10 March 2026 |
997 |
305.3000 |
16:10:51 |
LSE |
4459373 |
|
10 March 2026 |
1,126 |
305.0000 |
16:10:52 |
LSE |
4459413 |
|
10 March 2026 |
1,208 |
304.6000 |
16:12:50 |
LSE |
4463052 |
|
10 March 2026 |
1,009 |
304.7000 |
16:14:40 |
LSE |
4466226 |
|
10 March 2026 |
388 |
304.1000 |
16:15:08 |
LSE |
4470600 |
|
10 March 2026 |
201 |
304.1000 |
16:15:29 |
LSE |
4471472 |
|
10 March 2026 |
500 |
304.1000 |
16:15:29 |
LSE |
4471470 |
|
10 March 2026 |
11 |
304.1000 |
16:15:29 |
LSE |
4471468 |
|
10 March 2026 |
1,044 |
304.5000 |
16:16:44 |
LSE |
4474104 |
|
10 March 2026 |
1,505 |
304.2000 |
16:17:52 |
LSE |
4476536 |
|
10 March 2026 |
741 |
304.2000 |
16:18:09 |
LSE |
4477212 |
|
11 March 2026 |
1,062 |
302.4000 |
08:01:07 |
LSE |
3609207 |
|
11 March 2026 |
1,405 |
301.3000 |
08:04:06 |
LSE |
3614065 |
|
11 March 2026 |
1,231 |
301.7000 |
08:04:06 |
LSE |
3614061 |
|
11 March 2026 |
1,110 |
301.1000 |
08:04:16 |
LSE |
3614298 |
|
11 March 2026 |
1,139 |
302.1000 |
08:07:10 |
LSE |
3620648 |
|
11 March 2026 |
14 |
301.7000 |
08:08:30 |
LSE |
3624613 |
|
11 March 2026 |
1,185 |
301.7000 |
08:08:30 |
LSE |
3624611 |
|
11 March 2026 |
1,168 |
301.5000 |
08:10:55 |
LSE |
3628164 |
|
11 March 2026 |
1,187 |
300.8000 |
08:15:21 |
LSE |
3633645 |
|
11 March 2026 |
1,310 |
301.1000 |
08:17:10 |
LSE |
3635847 |
|
11 March 2026 |
269 |
300.8000 |
08:25:41 |
LSE |
3647164 |
|
11 March 2026 |
1,050 |
300.8000 |
08:25:41 |
LSE |
3647162 |
|
11 March 2026 |
1,268 |
301.4000 |
08:30:26 |
LSE |
3654121 |
|
11 March 2026 |
100 |
301.9000 |
08:37:14 |
LSE |
3663864 |
|
11 March 2026 |
1,036 |
301.9000 |
08:37:14 |
LSE |
3663862 |
|
11 March 2026 |
1,110 |
302.1000 |
08:39:16 |
LSE |
3666953 |
|
11 March 2026 |
1,081 |
303.1000 |
08:43:31 |
LSE |
3672876 |
|
11 March 2026 |
1,168 |
302.7000 |
08:44:08 |
LSE |
3673505 |
|
11 March 2026 |
536 |
302.4000 |
08:45:01 |
LSE |
3675346 |
|
11 March 2026 |
725 |
302.4000 |
08:45:01 |
LSE |
3675344 |
|
11 March 2026 |
1,233 |
302.0000 |
08:48:06 |
LSE |
3678788 |
|
11 March 2026 |
1,229 |
301.4000 |
08:48:49 |
LSE |
3679909 |
|
11 March 2026 |
1,114 |
301.9000 |
08:53:31 |
LSE |
3686592 |
|
11 March 2026 |
1,268 |
301.5000 |
08:55:20 |
LSE |
3689909 |
|
11 March 2026 |
2,192 |
301.2000 |
08:56:28 |
LSE |
3691308 |
|
11 March 2026 |
502 |
301.1000 |
08:56:28 |
LSE |
3691304 |
|
11 March 2026 |
495 |
301.1000 |
08:56:28 |
LSE |
3691306 |
|
11 March 2026 |
1,275 |
301.0000 |
08:56:28 |
LSE |
3691302 |
|
11 March 2026 |
962 |
301.7000 |
08:59:30 |
LSE |
3695495 |
|
11 March 2026 |
1,285 |
301.7000 |
08:59:33 |
LSE |
3695550 |
|
11 March 2026 |
203 |
301.7000 |
08:59:33 |
LSE |
3695548 |
|
11 March 2026 |
1,119 |
301.7000 |
09:03:39 |
LSE |
3701528 |
|
11 March 2026 |
1,076 |
302.1000 |
09:06:28 |
LSE |
3706457 |
|
11 March 2026 |
1,068 |
302.4000 |
09:07:20 |
LSE |
3707330 |
|
11 March 2026 |
1,081 |
302.6000 |
09:11:50 |
LSE |
3713644 |
|
11 March 2026 |
1,208 |
302.2000 |
09:12:00 |
LSE |
3713839 |
|
11 March 2026 |
1,149 |
302.6000 |
09:14:42 |
LSE |
3717225 |
|
11 March 2026 |
1,305 |
303.3000 |
09:18:10 |
LSE |
3721923 |
|
11 March 2026 |
1,174 |
303.7000 |
09:21:58 |
LSE |
3726912 |
|
11 March 2026 |
1,105 |
303.9000 |
09:24:58 |
LSE |
3730048 |
|
11 March 2026 |
1,267 |
303.9000 |
09:27:24 |
LSE |
3733787 |
|
11 March 2026 |
681 |
303.3000 |
09:29:46 |
LSE |
3736709 |
|
11 March 2026 |
1 |
303.3000 |
09:29:48 |
LSE |
3736750 |
|
11 March 2026 |
487 |
303.3000 |
09:29:54 |
LSE |
3736817 |
|
11 March 2026 |
67 |
303.1000 |
09:32:30 |
LSE |
3740758 |
|
11 March 2026 |
1,245 |
303.2000 |
09:34:14 |
LSE |
3742528 |
|
11 March 2026 |
1,162 |
303.0000 |
09:39:23 |
LSE |
3750119 |
|
11 March 2026 |
1,086 |
302.8000 |
09:42:51 |
LSE |
3754747 |
|
11 March 2026 |
1,210 |
302.5000 |
09:49:41 |
LSE |
3763357 |
|
11 March 2026 |
1,078 |
302.1000 |
09:53:53 |
LSE |
3769514 |
|
11 March 2026 |
1,273 |
301.8000 |
09:55:58 |
LSE |
3772978 |
|
11 March 2026 |
1,883 |
301.2000 |
09:56:41 |
LSE |
3773880 |
|
11 March 2026 |
1,298 |
301.0000 |
09:56:42 |
LSE |
3773970 |
|
11 March 2026 |
1,317 |
301.1000 |
09:56:42 |
LSE |
3773947 |
|
11 March 2026 |
1,242 |
301.8000 |
09:59:48 |
LSE |
3777278 |
|
11 March 2026 |
86 |
301.6000 |
10:01:54 |
LSE |
3780315 |
|
11 March 2026 |
1,276 |
301.7000 |
10:04:59 |
LSE |
3783404 |
|
11 March 2026 |
1,213 |
302.3000 |
10:07:52 |
LSE |
3787595 |
|
11 March 2026 |
1,177 |
302.8000 |
10:13:44 |
LSE |
3794142 |
|
11 March 2026 |
362 |
302.6000 |
10:13:58 |
LSE |
3794335 |
|
11 March 2026 |
943 |
302.6000 |
10:13:58 |
LSE |
3794333 |
|
11 March 2026 |
1,290 |
303.6000 |
10:16:54 |
LSE |
3798608 |
|
11 March 2026 |
1,236 |
303.6000 |
10:16:54 |
LSE |
3798606 |
|
11 March 2026 |
955 |
303.4000 |
10:17:12 |
LSE |
3798902 |
|
11 March 2026 |
1,126 |
303.4000 |
10:17:12 |
LSE |
3798900 |
|
11 March 2026 |
1,790 |
303.8000 |
10:17:37 |
LSE |
3799234 |
|
11 March 2026 |
1,260 |
303.6000 |
10:18:23 |
LSE |
3799806 |
|
11 March 2026 |
1,193 |
303.4000 |
10:19:19 |
LSE |
3800732 |
|
11 March 2026 |
1,224 |
303.2000 |
10:25:04 |
LSE |
3808064 |
|
11 March 2026 |
1,212 |
302.6000 |
10:31:53 |
LSE |
3814884 |
|
11 March 2026 |
1,167 |
302.7000 |
10:34:43 |
LSE |
3817143 |
|
11 March 2026 |
1,174 |
302.5000 |
10:39:01 |
LSE |
3822473 |
|
11 March 2026 |
1,104 |
303.4000 |
10:47:28 |
LSE |
3832103 |
|
11 March 2026 |
1,135 |
303.2000 |
10:49:24 |
LSE |
3833842 |
|
11 March 2026 |
1,069 |
303.5000 |
10:49:24 |
LSE |
3833821 |
|
11 March 2026 |
1,182 |
303.9000 |
10:59:06 |
LSE |
3844832 |
|
11 March 2026 |
1,128 |
303.7000 |
11:01:41 |
LSE |
3848427 |
|
11 March 2026 |
1,180 |
303.7000 |
11:01:41 |
LSE |
3848425 |
|
11 March 2026 |
1,281 |
303.3000 |
11:07:15 |
LSE |
3854573 |
|
11 March 2026 |
1,258 |
304.1000 |
11:15:34 |
LSE |
3863458 |
|
11 March 2026 |
1,155 |
304.4000 |
11:23:48 |
LSE |
3871352 |
|
11 March 2026 |
1,199 |
304.3000 |
11:26:44 |
LSE |
3874850 |
|
11 March 2026 |
1,310 |
304.3000 |
11:39:45 |
LSE |
3887912 |
|
11 March 2026 |
1,170 |
304.3000 |
11:39:45 |
LSE |
3887910 |
|
11 March 2026 |
1,097 |
304.5000 |
11:42:35 |
LSE |
3891041 |
|
11 March 2026 |
1,196 |
304.3000 |
11:46:30 |
LSE |
3895495 |
|
11 March 2026 |
1,240 |
304.0000 |
11:49:58 |
LSE |
3898335 |
|
11 March 2026 |
1,188 |
304.9000 |
11:59:09 |
LSE |
3909827 |
|
11 March 2026 |
1,302 |
304.7000 |
12:00:32 |
LSE |
3911972 |
|
11 March 2026 |
1,109 |
304.6000 |
12:04:28 |
LSE |
3914881 |
|
11 March 2026 |
1,156 |
304.5000 |
12:04:30 |
LSE |
3914915 |
|
11 March 2026 |
1,302 |
303.9000 |
12:06:54 |
LSE |
3917958 |
|
11 March 2026 |
921 |
303.3000 |
12:11:13 |
LSE |
3922898 |
|
11 March 2026 |
146 |
303.3000 |
12:11:13 |
LSE |
3922896 |
|
11 March 2026 |
455 |
303.5000 |
12:17:47 |
LSE |
3928432 |
|
11 March 2026 |
628 |
303.5000 |
12:22:51 |
LSE |
3933942 |
|
11 March 2026 |
1,223 |
303.5000 |
12:22:51 |
LSE |
3933940 |
|
11 March 2026 |
1,191 |
303.2000 |
12:24:08 |
LSE |
3934921 |
|
11 March 2026 |
1,068 |
303.5000 |
12:30:01 |
LSE |
3942852 |
|
11 March 2026 |
1,290 |
303.4000 |
12:32:15 |
LSE |
3946467 |
|
11 March 2026 |
1,296 |
303.0000 |
12:38:52 |
LSE |
3954192 |
|
11 March 2026 |
1,198 |
302.0000 |
12:43:55 |
LSE |
3959839 |
|
11 March 2026 |
1,123 |
301.6000 |
12:47:42 |
LSE |
3965017 |
|
11 March 2026 |
166 |
303.1000 |
13:00:28 |
LSE |
3980277 |
|
11 March 2026 |
1,126 |
303.1000 |
13:00:28 |
LSE |
3980279 |
|
11 March 2026 |
957 |
303.1000 |
13:00:28 |
LSE |
3980275 |
|
11 March 2026 |
1,064 |
303.2000 |
13:00:28 |
LSE |
3980273 |
|
11 March 2026 |
1,155 |
303.1000 |
13:03:35 |
LSE |
3983281 |
|
11 March 2026 |
1,289 |
303.1000 |
13:07:23 |
LSE |
3987996 |
|
11 March 2026 |
1,293 |
303.0000 |
13:13:52 |
LSE |
3994325 |
|
11 March 2026 |
1,323 |
303.2000 |
13:19:52 |
LSE |
4000237 |
|
11 March 2026 |
1,236 |
303.1000 |
13:19:58 |
LSE |
4000300 |
|
11 March 2026 |
1,112 |
302.8000 |
13:19:59 |
LSE |
4000307 |
|
11 March 2026 |
193 |
302.6000 |
13:22:58 |
LSE |
4004143 |
|
11 March 2026 |
1,100 |
302.6000 |
13:22:58 |
LSE |
4004141 |
|
11 March 2026 |
1,178 |
303.1000 |
13:31:02 |
LSE |
4021515 |
|
11 March 2026 |
1,203 |
303.0000 |
13:31:36 |
LSE |
4022509 |
|
11 March 2026 |
1,088 |
302.8000 |
13:35:50 |
LSE |
4033260 |
|
11 March 2026 |
1,182 |
302.5000 |
13:40:34 |
LSE |
4042383 |
|
11 March 2026 |
1,078 |
302.1000 |
13:41:15 |
LSE |
4043582 |
|
11 March 2026 |
1,235 |
301.7000 |
13:48:16 |
LSE |
4058028 |
|
11 March 2026 |
1,437 |
302.0000 |
13:53:55 |
LSE |
4069327 |
|
11 March 2026 |
96 |
301.8000 |
13:53:57 |
LSE |
4069356 |
|
11 March 2026 |
1,172 |
301.8000 |
13:53:57 |
LSE |
4069354 |
|
11 March 2026 |
1,146 |
302.7000 |
13:59:29 |
LSE |
4081033 |
|
11 March 2026 |
1,186 |
304.5000 |
14:02:02 |
LSE |
4091077 |
|
11 March 2026 |
1,260 |
304.5000 |
14:02:02 |
LSE |
4091075 |
|
11 March 2026 |
1,092 |
304.6000 |
14:02:02 |
LSE |
4091073 |
|
11 March 2026 |
1,262 |
304.1000 |
14:02:48 |
LSE |
4092852 |
|
11 March 2026 |
1,065 |
304.2000 |
14:06:19 |
LSE |
4102217 |
|
11 March 2026 |
1,259 |
303.9000 |
14:08:05 |
LSE |
4104863 |
|
11 March 2026 |
1,245 |
303.6000 |
14:10:54 |
LSE |
4110924 |
|
11 March 2026 |
1 |
303.1000 |
14:18:31 |
LSE |
4125337 |
|
11 March 2026 |
1,098 |
303.1000 |
14:19:34 |
LSE |
4126794 |
|
11 March 2026 |
1,164 |
302.7000 |
14:19:46 |
LSE |
4127088 |
|
11 March 2026 |
1,302 |
302.5000 |
14:25:16 |
LSE |
4140277 |
|
11 March 2026 |
1,158 |
302.4000 |
14:28:05 |
LSE |
4144936 |
|
11 March 2026 |
1,177 |
302.5000 |
14:31:12 |
LSE |
4153427 |
|
11 March 2026 |
1,110 |
302.5000 |
14:31:12 |
LSE |
4153422 |
|
11 March 2026 |
1,238 |
302.2000 |
14:32:31 |
LSE |
4156092 |
|
11 March 2026 |
1,089 |
301.8000 |
14:34:19 |
LSE |
4159514 |
|
11 March 2026 |
1,119 |
301.9000 |
14:35:36 |
LSE |
4165106 |
|
11 March 2026 |
1,382 |
302.4000 |
14:40:46 |
LSE |
4177062 |
|
11 March 2026 |
1,237 |
302.7000 |
14:42:51 |
LSE |
4180969 |
|
11 March 2026 |
1,569 |
302.7000 |
14:42:51 |
LSE |
4180967 |
|
11 March 2026 |
1,280 |
302.8000 |
14:45:17 |
LSE |
4187586 |
|
11 March 2026 |
223 |
303.4000 |
14:50:09 |
LSE |
4199691 |
|
11 March 2026 |
626 |
303.4000 |
14:50:09 |
LSE |
4199689 |
|
11 March 2026 |
455 |
303.4000 |
14:50:09 |
LSE |
4199687 |
|
11 March 2026 |
1,252 |
303.4000 |
14:50:09 |
LSE |
4199681 |
|
11 March 2026 |
1,226 |
303.4000 |
14:50:09 |
LSE |
4199679 |
|
11 March 2026 |
1,605 |
303.6000 |
14:54:31 |
LSE |
4209451 |
|
11 March 2026 |
1,290 |
303.5000 |
14:54:38 |
LSE |
4209778 |
|
11 March 2026 |
1,217 |
303.9000 |
14:58:47 |
LSE |
4218279 |
|
11 March 2026 |
1,196 |
303.9000 |
15:01:30 |
LSE |
4227713 |
|
11 March 2026 |
1,594 |
303.9000 |
15:01:30 |
LSE |
4227711 |
|
11 March 2026 |
1,062 |
303.6000 |
15:04:07 |
LSE |
4233926 |
|
11 March 2026 |
525 |
303.6000 |
15:04:07 |
LSE |
4233924 |
|
11 March 2026 |
604 |
303.6000 |
15:04:07 |
LSE |
4233921 |
|
11 March 2026 |
1,212 |
303.5000 |
15:05:15 |
LSE |
4239194 |
|
11 March 2026 |
1,131 |
303.3000 |
15:10:52 |
LSE |
4250934 |
|
11 March 2026 |
1,122 |
303.3000 |
15:11:15 |
LSE |
4251675 |
|
11 March 2026 |
498 |
303.2000 |
15:12:22 |
LSE |
4253470 |
|
11 March 2026 |
257 |
303.2000 |
15:12:22 |
LSE |
4253468 |
|
11 March 2026 |
1,167 |
302.8000 |
15:12:39 |
LSE |
4254381 |
|
11 March 2026 |
1,152 |
303.0000 |
15:15:45 |
LSE |
4263248 |
|
11 March 2026 |
1,189 |
303.0000 |
15:15:45 |
LSE |
4263244 |
|
11 March 2026 |
1,226 |
302.9000 |
15:18:00 |
LSE |
4266390 |
|
11 March 2026 |
619 |
302.2000 |
15:20:50 |
LSE |
4273020 |
|
11 March 2026 |
683 |
302.2000 |
15:20:50 |
LSE |
4273018 |
|
11 March 2026 |
1,314 |
301.9000 |
15:22:16 |
LSE |
4274844 |
|
11 March 2026 |
1,274 |
301.6000 |
15:24:21 |
LSE |
4278068 |
|
11 March 2026 |
1,281 |
302.1000 |
15:28:54 |
LSE |
4291058 |
|
11 March 2026 |
1,177 |
302.1000 |
15:28:54 |
LSE |
4291056 |
|
11 March 2026 |
93 |
302.0000 |
15:31:54 |
LSE |
4297730 |
|
11 March 2026 |
1,102 |
302.0000 |
15:31:54 |
LSE |
4297728 |
|
11 March 2026 |
91 |
302.0000 |
15:31:54 |
LSE |
4297726 |
|
11 March 2026 |
1,164 |
301.8000 |
15:31:57 |
LSE |
4297783 |
|
11 March 2026 |
1,152 |
301.8000 |
15:32:37 |
LSE |
4298762 |
|
11 March 2026 |
2,093 |
301.5000 |
15:36:56 |
LSE |
4306650 |
|
11 March 2026 |
1,124 |
301.3000 |
15:38:33 |
LSE |
4308707 |
|
11 March 2026 |
1,235 |
301.0000 |
15:38:57 |
LSE |
4309306 |
|
11 March 2026 |
1,082 |
300.7000 |
15:39:07 |
LSE |
4309500 |
|
11 March 2026 |
1,277 |
301.5000 |
15:41:49 |
LSE |
4315466 |
|
11 March 2026 |
1,082 |
301.2000 |
15:43:22 |
LSE |
4317620 |
|
11 March 2026 |
1,228 |
301.1000 |
15:45:04 |
LSE |
4322749 |
|
11 March 2026 |
100 |
301.2000 |
15:46:08 |
LSE |
4324508 |
|
11 March 2026 |
1,167 |
301.2000 |
15:47:29 |
LSE |
4326099 |
|
11 March 2026 |
1,197 |
301.0000 |
15:48:59 |
LSE |
4328406 |
|
11 March 2026 |
1,163 |
302.4000 |
15:55:41 |
LSE |
4343997 |
|
11 March 2026 |
1,662 |
302.4000 |
15:55:41 |
LSE |
4343995 |
|
11 March 2026 |
1,335 |
302.4000 |
15:55:41 |
LSE |
4343993 |
|
11 March 2026 |
1,069 |
302.4000 |
15:57:41 |
LSE |
4346417 |
|
11 March 2026 |
1,531 |
302.3000 |
15:58:00 |
LSE |
4346693 |
|
11 March 2026 |
1,311 |
301.8000 |
15:59:48 |
LSE |
4349675 |
|
11 March 2026 |
1,247 |
301.4000 |
16:00:39 |
LSE |
4354727 |
|
11 March 2026 |
1,138 |
301.6000 |
16:03:45 |
LSE |
4359222 |
|
11 March 2026 |
1,179 |
301.4000 |
16:04:01 |
LSE |
4359762 |
|
11 March 2026 |
140 |
301.5000 |
16:04:34 |
LSE |
4360410 |
|
11 March 2026 |
1,101 |
301.5000 |
16:04:34 |
LSE |
4360412 |
|
11 March 2026 |
1,132 |
301.4000 |
16:06:00 |
LSE |
4365332 |
|
11 March 2026 |
1,104 |
301.4000 |
16:09:01 |
LSE |
4370254 |
|
11 March 2026 |
200 |
301.3000 |
16:09:16 |
LSE |
4370588 |
|
11 March 2026 |
986 |
301.3000 |
16:09:16 |
LSE |
4370586 |
|
11 March 2026 |
1,282 |
301.0000 |
16:11:24 |
LSE |
4377293 |
|
11 March 2026 |
1,062 |
301.0000 |
16:11:24 |
LSE |
4377291 |
|
11 March 2026 |
1,219 |
300.7000 |
16:12:33 |
LSE |
4379590 |
|
11 March 2026 |
1,071 |
300.2000 |
16:14:17 |
LSE |
4382206 |
|
11 March 2026 |
466 |
300.3000 |
16:15:35 |
LSE |
4387715 |
|
11 March 2026 |
777 |
300.3000 |
16:15:35 |
LSE |
4387713 |
|
11 March 2026 |
1,321 |
300.4000 |
16:17:08 |
LSE |
4391261 |
|
11 March 2026 |
683 |
300.4000 |
16:17:41 |
LSE |
4392776 |
|
11 March 2026 |
857 |
300.2000 |
16:17:42 |
LSE |
4392814 |
|
12 March 2026 |
419 |
298.6000 |
08:01:36 |
LSE |
3493477 |
|
12 March 2026 |
1,289 |
298.6000 |
08:01:36 |
LSE |
3493475 |
|
12 March 2026 |
661 |
297.8000 |
08:02:21 |
LSE |
3494596 |
|
12 March 2026 |
547 |
297.8000 |
08:02:21 |
LSE |
3494594 |
|
12 March 2026 |
1,113 |
298.3000 |
08:02:21 |
LSE |
3494579 |
|
12 March 2026 |
1,223 |
298.0000 |
08:04:38 |
LSE |
3498008 |
|
12 March 2026 |
30 |
297.5000 |
08:05:11 |
LSE |
3500128 |
|
12 March 2026 |
661 |
297.9000 |
08:06:44 |
LSE |
3502429 |
|
12 March 2026 |
1,251 |
297.8000 |
08:07:40 |
LSE |
3503707 |
|
12 March 2026 |
76 |
297.9000 |
08:07:40 |
LSE |
3503703 |
|
12 March 2026 |
430 |
297.9000 |
08:07:40 |
LSE |
3503701 |
|
12 March 2026 |
1,145 |
297.6000 |
08:07:44 |
LSE |
3503763 |
|
12 March 2026 |
1,308 |
297.4000 |
08:11:12 |
LSE |
3510391 |
|
12 March 2026 |
1,229 |
297.2000 |
08:12:03 |
LSE |
3511271 |
|
12 March 2026 |
1,077 |
296.5000 |
08:14:40 |
LSE |
3514040 |
|
12 March 2026 |
1,259 |
296.4000 |
08:20:16 |
LSE |
3522530 |
|
12 March 2026 |
1,293 |
296.4000 |
08:20:16 |
LSE |
3522526 |
|
12 March 2026 |
1,550 |
296.4000 |
08:20:16 |
LSE |
3522522 |
|
12 March 2026 |
1,086 |
296.1000 |
08:23:26 |
LSE |
3525733 |
|
12 March 2026 |
1,279 |
296.1000 |
08:25:39 |
LSE |
3528547 |
|
12 March 2026 |
1,162 |
295.3000 |
08:29:43 |
LSE |
3532681 |
|
12 March 2026 |
1,281 |
295.0000 |
08:30:04 |
LSE |
3533999 |
|
12 March 2026 |
1,489 |
296.0000 |
08:36:21 |
LSE |
3543699 |
|
12 March 2026 |
1,180 |
295.7000 |
08:37:28 |
LSE |
3544998 |
|
12 March 2026 |
1,225 |
295.3000 |
08:40:05 |
LSE |
3549299 |
|
12 March 2026 |
1,231 |
295.6000 |
08:44:01 |
LSE |
3553986 |
|
12 March 2026 |
1,077 |
296.0000 |
08:47:04 |
LSE |
3558126 |
|
12 March 2026 |
1,239 |
296.6000 |
08:50:08 |
LSE |
3562437 |
|
12 March 2026 |
1,101 |
296.4000 |
08:52:40 |
LSE |
3565380 |
|
12 March 2026 |
1,153 |
296.0000 |
08:56:34 |
LSE |
3570176 |
|
12 March 2026 |
732 |
295.3000 |
08:58:02 |
LSE |
3571598 |
|
12 March 2026 |
1,212 |
295.3000 |
08:58:02 |
LSE |
3571596 |
|
12 March 2026 |
1,230 |
296.5000 |
09:00:40 |
LSE |
3575616 |
|
12 March 2026 |
1,620 |
296.4000 |
09:00:40 |
LSE |
3575614 |
|
12 March 2026 |
1,577 |
296.2000 |
09:01:30 |
LSE |
3577026 |
|
12 March 2026 |
1,148 |
296.4000 |
09:07:15 |
LSE |
3586808 |
|
12 March 2026 |
1,078 |
296.4000 |
09:07:15 |
LSE |
3586806 |
|
12 March 2026 |
1,118 |
295.0000 |
09:14:05 |
LSE |
3594987 |
|
12 March 2026 |
1,155 |
295.3000 |
09:16:36 |
LSE |
3598862 |
|
12 March 2026 |
1,082 |
295.5000 |
09:20:02 |
LSE |
3603593 |
|
12 March 2026 |
1,185 |
297.6000 |
09:30:35 |
LSE |
3617114 |
|
12 March 2026 |
1,128 |
297.5000 |
09:30:45 |
LSE |
3617382 |
|
12 March 2026 |
524 |
297.5000 |
09:30:45 |
LSE |
3617380 |
|
12 March 2026 |
566 |
297.5000 |
09:30:45 |
LSE |
3617378 |
|
12 March 2026 |
1,237 |
297.4000 |
09:31:59 |
LSE |
3618526 |
|
12 March 2026 |
1,216 |
297.5000 |
09:33:52 |
LSE |
3620016 |
|
12 March 2026 |
1,109 |
298.0000 |
09:38:26 |
LSE |
3626156 |
|
12 March 2026 |
1,157 |
298.0000 |
09:38:26 |
LSE |
3626154 |
|
12 March 2026 |
1,196 |
298.0000 |
09:46:05 |
LSE |
3635687 |
|
12 March 2026 |
1,105 |
298.1000 |
09:46:05 |
LSE |
3635671 |
|
12 March 2026 |
1,110 |
297.5000 |
09:49:35 |
LSE |
3639109 |
|
12 March 2026 |
1,193 |
297.6000 |
09:52:45 |
LSE |
3644857 |
|
12 March 2026 |
1,122 |
297.6000 |
09:55:45 |
LSE |
3649238 |
|
12 March 2026 |
1,273 |
297.6000 |
10:01:39 |
LSE |
3655673 |
|
12 March 2026 |
1,091 |
296.9000 |
10:06:59 |
LSE |
3661574 |
|
12 March 2026 |
1,138 |
296.8000 |
10:09:26 |
LSE |
3663764 |
|
12 March 2026 |
1,187 |
297.2000 |
10:12:19 |
LSE |
3667563 |
|
12 March 2026 |
1,265 |
297.1000 |
10:15:57 |
LSE |
3671791 |
|
12 March 2026 |
1,182 |
297.1000 |
10:20:23 |
LSE |
3676738 |
|
12 March 2026 |
1,253 |
296.8000 |
10:21:15 |
LSE |
3677488 |
|
12 March 2026 |
1,154 |
296.7000 |
10:29:06 |
LSE |
3684680 |
|
12 March 2026 |
1,077 |
297.1000 |
10:31:17 |
LSE |
3688991 |
|
12 March 2026 |
1,186 |
297.1000 |
10:34:27 |
LSE |
3691509 |
|
12 March 2026 |
1,295 |
296.7000 |
10:35:20 |
LSE |
3694007 |
|
12 March 2026 |
1,144 |
297.5000 |
10:40:15 |
LSE |
3698600 |
|
12 March 2026 |
1,273 |
297.6000 |
10:41:52 |
LSE |
3699749 |
|
12 March 2026 |
1,461 |
298.3000 |
11:00:00 |
LSE |
3719808 |
|
12 March 2026 |
1,263 |
298.3000 |
11:00:00 |
LSE |
3719812 |
|
12 March 2026 |
1,143 |
298.0000 |
11:02:19 |
LSE |
3722177 |
|
12 March 2026 |
1,114 |
297.8000 |
11:02:35 |
LSE |
3722495 |
|
12 March 2026 |
824 |
297.9000 |
11:02:35 |
LSE |
3722493 |
|
12 March 2026 |
472 |
297.9000 |
11:02:35 |
LSE |
3722491 |
|
12 March 2026 |
1,242 |
297.9000 |
11:07:05 |
LSE |
3727613 |
|
12 March 2026 |
1,818 |
298.0000 |
11:09:12 |
LSE |
3730036 |
|
12 March 2026 |
1,238 |
297.9000 |
11:11:21 |
LSE |
3732776 |
|
12 March 2026 |
167 |
298.3000 |
11:16:42 |
LSE |
3737960 |
|
12 March 2026 |
1,247 |
298.3000 |
11:16:42 |
LSE |
3737958 |
|
12 March 2026 |
1,241 |
298.2000 |
11:16:53 |
LSE |
3738091 |
|
12 March 2026 |
1,111 |
298.1000 |
11:19:03 |
LSE |
3739934 |
|
12 March 2026 |
1,294 |
298.6000 |
11:25:04 |
LSE |
3747351 |
|
12 March 2026 |
1,262 |
298.4000 |
11:27:25 |
LSE |
3749808 |
|
12 March 2026 |
1,135 |
298.6000 |
11:39:10 |
LSE |
3761618 |
|
12 March 2026 |
1,189 |
298.6000 |
11:42:04 |
LSE |
3764695 |
|
12 March 2026 |
710 |
298.1000 |
11:47:29 |
LSE |
3770191 |
|
12 March 2026 |
366 |
298.1000 |
11:49:00 |
LSE |
3771355 |
|
12 March 2026 |
1,183 |
297.6000 |
11:50:00 |
LSE |
3772613 |
|
12 March 2026 |
1,170 |
296.5000 |
11:57:38 |
LSE |
3781739 |
|
12 March 2026 |
1,261 |
296.2000 |
11:59:49 |
LSE |
3783508 |
|
12 March 2026 |
1,081 |
296.2000 |
12:03:58 |
LSE |
3788220 |
|
12 March 2026 |
1,309 |
296.0000 |
12:04:46 |
LSE |
3788842 |
|
12 March 2026 |
1,090 |
295.9000 |
12:06:26 |
LSE |
3791960 |
|
12 March 2026 |
1,089 |
295.7000 |
12:09:25 |
LSE |
3794485 |
|
12 March 2026 |
2 |
295.7000 |
12:09:25 |
LSE |
3794483 |
|
12 March 2026 |
67 |
295.7000 |
12:09:25 |
LSE |
3794481 |
|
12 March 2026 |
1,166 |
295.8000 |
12:13:34 |
LSE |
3799263 |
|
12 March 2026 |
1,179 |
295.6000 |
12:15:03 |
LSE |
3801484 |
|
12 March 2026 |
1,131 |
295.5000 |
12:18:28 |
LSE |
3804155 |
|
12 March 2026 |
1,257 |
295.2000 |
12:21:07 |
LSE |
3807420 |
|
12 March 2026 |
1,291 |
296.2000 |
12:29:52 |
LSE |
3815085 |
|
12 March 2026 |
1,233 |
296.1000 |
12:30:08 |
LSE |
3816620 |
|
12 March 2026 |
1,282 |
295.9000 |
12:30:20 |
LSE |
3816919 |
|
12 March 2026 |
1,114 |
295.6000 |
12:30:22 |
LSE |
3816986 |
|
12 March 2026 |
1,255 |
296.4000 |
12:36:10 |
LSE |
3824871 |
|
12 March 2026 |
1,307 |
296.4000 |
12:37:44 |
LSE |
3826078 |
|
12 March 2026 |
1,204 |
296.2000 |
12:41:33 |
LSE |
3830008 |
|
12 March 2026 |
1,160 |
295.9000 |
12:45:00 |
LSE |
3834027 |
|
12 March 2026 |
1,267 |
296.0000 |
12:51:32 |
LSE |
3841135 |
|
12 March 2026 |
1,730 |
296.4000 |
13:01:16 |
LSE |
3853220 |
|
12 March 2026 |
36 |
296.4000 |
13:01:16 |
LSE |
3853222 |
|
12 March 2026 |
500 |
296.5000 |
13:07:58 |
LSE |
3860958 |
|
12 March 2026 |
1,139 |
296.5000 |
13:07:58 |
LSE |
3860956 |
|
12 March 2026 |
1,333 |
296.4000 |
13:10:44 |
LSE |
3864400 |
|
12 March 2026 |
1,090 |
296.4000 |
13:12:16 |
LSE |
3865525 |
|
12 March 2026 |
1,249 |
296.0000 |
13:14:35 |
LSE |
3867654 |
|
12 March 2026 |
1,307 |
295.2000 |
13:18:32 |
LSE |
3874142 |
|
12 March 2026 |
1,133 |
294.5000 |
13:21:07 |
LSE |
3879638 |
|
12 March 2026 |
1,282 |
295.3000 |
13:28:23 |
LSE |
3889185 |
|
12 March 2026 |
1,177 |
295.3000 |
13:30:22 |
LSE |
3898149 |
|
12 March 2026 |
1,131 |
295.0000 |
13:31:53 |
LSE |
3902809 |
|
12 March 2026 |
1,205 |
294.8000 |
13:33:25 |
LSE |
3906849 |
|
12 March 2026 |
1,179 |
294.9000 |
13:35:20 |
LSE |
3914823 |
|
12 March 2026 |
1,318 |
294.6000 |
13:37:10 |
LSE |
3918510 |
|
12 March 2026 |
1,180 |
294.6000 |
13:41:50 |
LSE |
3929506 |
|
12 March 2026 |
1,290 |
294.2000 |
13:43:29 |
LSE |
3933138 |
|
12 March 2026 |
1,095 |
294.1000 |
13:45:09 |
LSE |
3938705 |
|
12 March 2026 |
1,195 |
294.7000 |
13:50:46 |
LSE |
3954981 |
|
12 March 2026 |
1,127 |
294.5000 |
13:51:40 |
LSE |
3957062 |
|
12 March 2026 |
1,255 |
294.2000 |
13:55:17 |
LSE |
3967607 |
|
12 March 2026 |
1,103 |
294.2000 |
13:58:02 |
LSE |
3973944 |
|
12 March 2026 |
1,163 |
294.2000 |
13:59:58 |
LSE |
3977965 |
|
12 March 2026 |
1,228 |
294.0000 |
14:01:02 |
LSE |
3984560 |
|
12 March 2026 |
34 |
294.0000 |
14:02:23 |
LSE |
3987495 |
|
12 March 2026 |
962 |
294.5000 |
14:06:46 |
LSE |
4000714 |
|
12 March 2026 |
284 |
294.5000 |
14:06:46 |
LSE |
4000712 |
|
12 March 2026 |
1,096 |
294.5000 |
14:09:53 |
LSE |
4007637 |
|
12 March 2026 |
1,078 |
294.4000 |
14:13:38 |
LSE |
4017318 |
|
12 March 2026 |
1,172 |
294.1000 |
14:13:45 |
LSE |
4017557 |
|
12 March 2026 |
1,200 |
293.9000 |
14:18:32 |
LSE |
4030521 |
|
12 March 2026 |
1,200 |
293.7000 |
14:20:31 |
LSE |
4037465 |
|
12 March 2026 |
875 |
293.9000 |
14:22:41 |
LSE |
4042560 |
|
12 March 2026 |
300 |
293.9000 |
14:22:41 |
LSE |
4042558 |
|
12 March 2026 |
1,180 |
293.6000 |
14:25:21 |
LSE |
4051111 |
|
12 March 2026 |
1,301 |
292.8000 |
14:28:13 |
LSE |
4057609 |
|
12 March 2026 |
1,303 |
293.0000 |
14:31:00 |
LSE |
4068089 |
|
12 March 2026 |
1,155 |
293.1000 |
14:32:24 |
LSE |
4072132 |
|
12 March 2026 |
1,200 |
292.4000 |
14:33:06 |
LSE |
4074165 |
|
12 March 2026 |
1,101 |
291.8000 |
14:34:31 |
LSE |
4078003 |
|
12 March 2026 |
218 |
291.8000 |
14:36:14 |
LSE |
4085657 |
|
12 March 2026 |
1,059 |
291.8000 |
14:38:00 |
LSE |
4090243 |
|
12 March 2026 |
1,271 |
291.5000 |
14:38:12 |
LSE |
4090725 |
|
12 March 2026 |
1,577 |
292.2000 |
14:41:47 |
LSE |
4103824 |
|
12 March 2026 |
1,451 |
292.7000 |
14:44:37 |
LSE |
4110892 |
|
12 March 2026 |
186 |
292.9000 |
14:45:03 |
LSE |
4115267 |
|
12 March 2026 |
965 |
292.9000 |
14:45:03 |
LSE |
4115265 |
|
12 March 2026 |
1,244 |
294.2000 |
14:46:45 |
LSE |
4121434 |
|
12 March 2026 |
1,098 |
294.1000 |
14:46:47 |
LSE |
4121590 |
|
12 March 2026 |
1,082 |
293.3000 |
14:49:10 |
LSE |
4128219 |
|
12 March 2026 |
1,118 |
293.3000 |
14:51:16 |
LSE |
4137201 |
|
12 March 2026 |
1,315 |
293.3000 |
14:53:27 |
LSE |
4141233 |
|
12 March 2026 |
1,213 |
293.2000 |
14:53:36 |
LSE |
4141476 |
|
12 March 2026 |
614 |
293.6000 |
15:00:20 |
LSE |
4164393 |
|
12 March 2026 |
592 |
293.7000 |
15:00:20 |
LSE |
4164395 |
|
12 March 2026 |
1,764 |
293.7000 |
15:00:20 |
LSE |
4164384 |
|
12 March 2026 |
1,183 |
293.3000 |
15:02:24 |
LSE |
4171013 |
|
12 March 2026 |
1,152 |
293.1000 |
15:02:25 |
LSE |
4171038 |
|
12 March 2026 |
1,277 |
292.8000 |
15:04:18 |
LSE |
4175444 |
|
12 March 2026 |
1,304 |
292.1000 |
15:04:31 |
LSE |
4175850 |
|
12 March 2026 |
1,103 |
292.2000 |
15:06:12 |
LSE |
4183226 |
|
12 March 2026 |
1,085 |
292.1000 |
15:07:24 |
LSE |
4185852 |
|
12 March 2026 |
1,120 |
292.1000 |
15:08:30 |
LSE |
4187800 |
|
12 March 2026 |
465 |
291.4000 |
15:09:43 |
LSE |
4190078 |
|
12 March 2026 |
500 |
291.4000 |
15:09:43 |
LSE |
4190076 |
|
12 March 2026 |
352 |
291.4000 |
15:09:43 |
LSE |
4190074 |
|
12 March 2026 |
93 |
291.6000 |
15:11:15 |
LSE |
4197884 |
|
12 March 2026 |
260 |
291.6000 |
15:11:15 |
LSE |
4197844 |
|
12 March 2026 |
500 |
291.6000 |
15:11:15 |
LSE |
4197842 |
|
12 March 2026 |
412 |
291.6000 |
15:11:15 |
LSE |
4197840 |
|
12 March 2026 |
145 |
291.7000 |
15:13:56 |
LSE |
4204163 |
|
12 March 2026 |
500 |
291.7000 |
15:13:56 |
LSE |
4204161 |
|
12 March 2026 |
500 |
291.7000 |
15:13:56 |
LSE |
4204158 |
|
12 March 2026 |
140 |
291.7000 |
15:13:56 |
LSE |
4204156 |
|
12 March 2026 |
1,249 |
292.5000 |
15:19:28 |
LSE |
4218376 |
|
12 March 2026 |
1,068 |
292.5000 |
15:19:28 |
LSE |
4218374 |
|
12 March 2026 |
1,106 |
292.5000 |
15:21:06 |
LSE |
4224433 |
|
12 March 2026 |
1,095 |
292.4000 |
15:23:26 |
LSE |
4228673 |
|
12 March 2026 |
1,138 |
292.5000 |
15:26:55 |
LSE |
4242673 |
|
12 March 2026 |
217 |
292.5000 |
15:28:46 |
LSE |
4246379 |
|
12 March 2026 |
1,084 |
292.5000 |
15:28:46 |
LSE |
4246377 |
|
12 March 2026 |
180 |
292.5000 |
15:31:03 |
LSE |
4254140 |
|
12 March 2026 |
1,038 |
292.5000 |
15:31:13 |
LSE |
4254501 |
|
12 March 2026 |
1,110 |
292.4000 |
15:32:05 |
LSE |
4256253 |
|
12 March 2026 |
1,246 |
291.9000 |
15:35:18 |
LSE |
4265783 |
|
12 March 2026 |
1,251 |
291.5000 |
15:38:45 |
LSE |
4272880 |
|
12 March 2026 |
1,194 |
291.5000 |
15:38:45 |
LSE |
4272878 |
|
12 March 2026 |
1,277 |
291.8000 |
15:40:26 |
LSE |
4281047 |
|
12 March 2026 |
1,323 |
292.6000 |
15:43:00 |
LSE |
4286219 |
|
12 March 2026 |
1,121 |
292.2000 |
15:44:45 |
LSE |
4289115 |
|
12 March 2026 |
1,211 |
291.9000 |
15:45:05 |
LSE |
4293759 |
|
12 March 2026 |
1,064 |
291.7000 |
15:47:46 |
LSE |
4298574 |
|
12 March 2026 |
1,072 |
291.4000 |
15:49:18 |
LSE |
4301368 |
|
12 March 2026 |
1,309 |
291.2000 |
15:51:41 |
LSE |
4309384 |
|
12 March 2026 |
1,172 |
291.1000 |
15:54:07 |
LSE |
4314075 |
|
12 March 2026 |
1,225 |
291.0000 |
15:54:15 |
LSE |
4314357 |
|
12 March 2026 |
1,293 |
291.2000 |
15:58:02 |
LSE |
4323753 |
|
12 March 2026 |
1,126 |
292.0000 |
16:00:47 |
LSE |
4334095 |
|
12 March 2026 |
1,132 |
291.9000 |
16:01:04 |
LSE |
4334759 |
|
12 March 2026 |
1,195 |
292.0000 |
16:01:40 |
LSE |
4336255 |
|
12 March 2026 |
1,197 |
291.2000 |
16:03:07 |
LSE |
4339000 |
|
12 March 2026 |
1,300 |
290.6000 |
16:04:11 |
LSE |
4340575 |
|
12 March 2026 |
629 |
289.8000 |
16:06:23 |
LSE |
4351973 |
|
12 March 2026 |
559 |
289.8000 |
16:06:23 |
LSE |
4351971 |
|
12 March 2026 |
201 |
289.0000 |
16:08:09 |
LSE |
4356467 |
|
12 March 2026 |
479 |
289.0000 |
16:08:09 |
LSE |
4356465 |
|
12 March 2026 |
489 |
289.0000 |
16:08:09 |
LSE |
4356463 |
|
12 March 2026 |
292 |
287.6000 |
16:10:06 |
LSE |
4372245 |
|
12 March 2026 |
904 |
287.6000 |
16:10:06 |
LSE |
4372243 |
|
12 March 2026 |
1,233 |
286.7000 |
16:12:25 |
LSE |
4377398 |
|
12 March 2026 |
700 |
287.0000 |
16:13:07 |
LSE |
4378741 |
|
13 March 2026 |
1,095 |
283.4000 |
08:00:11 |
LSE |
3491100 |
|
13 March 2026 |
1,146 |
283.8000 |
08:00:11 |
LSE |
3491098 |
|
13 March 2026 |
1,130 |
282.4000 |
08:02:25 |
LSE |
3499843 |
|
13 March 2026 |
1,078 |
282.8000 |
08:03:47 |
LSE |
3501997 |
|
13 March 2026 |
1,107 |
284.5000 |
08:06:16 |
LSE |
3507422 |
|
13 March 2026 |
1,148 |
284.0000 |
08:06:35 |
LSE |
3507905 |
|
13 March 2026 |
1,233 |
284.5000 |
08:08:18 |
LSE |
3510094 |
|
13 March 2026 |
1,071 |
283.8000 |
08:10:00 |
LSE |
3517729 |
|
13 March 2026 |
1,299 |
284.0000 |
08:12:10 |
LSE |
3521264 |
|
13 March 2026 |
1,114 |
283.7000 |
08:15:31 |
LSE |
3525740 |
|
13 March 2026 |
1,150 |
284.4000 |
08:17:55 |
LSE |
3529060 |
|
13 March 2026 |
1,309 |
284.1000 |
08:18:15 |
LSE |
3529563 |
|
13 March 2026 |
1,084 |
284.1000 |
08:22:01 |
LSE |
3535003 |
|
13 March 2026 |
1,132 |
284.0000 |
08:22:03 |
LSE |
3535039 |
|
13 March 2026 |
1,152 |
282.8000 |
08:25:45 |
LSE |
3539833 |
|
13 March 2026 |
972 |
282.6000 |
08:28:06 |
LSE |
3542745 |
|
13 March 2026 |
193 |
282.6000 |
08:28:06 |
LSE |
3542743 |
|
13 March 2026 |
1,172 |
282.7000 |
08:29:56 |
LSE |
3545362 |
|
13 March 2026 |
1,254 |
282.4000 |
08:31:36 |
LSE |
3549103 |
|
13 March 2026 |
1,251 |
281.8000 |
08:31:52 |
LSE |
3549401 |
|
13 March 2026 |
1,312 |
282.3000 |
08:36:10 |
LSE |
3555909 |
|
13 March 2026 |
1,207 |
282.8000 |
08:41:42 |
LSE |
3563269 |
|
13 March 2026 |
402 |
282.8000 |
08:41:42 |
LSE |
3563267 |
|
13 March 2026 |
748 |
282.8000 |
08:41:42 |
LSE |
3563265 |
|
13 March 2026 |
1,715 |
282.8000 |
08:41:42 |
LSE |
3563263 |
|
13 March 2026 |
1,248 |
282.6000 |
08:43:25 |
LSE |
3564920 |
|
13 March 2026 |
1,255 |
282.2000 |
08:45:01 |
LSE |
3567314 |
|
13 March 2026 |
1,322 |
282.6000 |
08:45:01 |
LSE |
3567310 |
|
13 March 2026 |
1,237 |
282.6000 |
08:45:01 |
LSE |
3567308 |
|
13 March 2026 |
1,069 |
282.0000 |
08:46:42 |
LSE |
3569321 |
|
13 March 2026 |
411 |
282.8000 |
08:53:09 |
LSE |
3577413 |
|
13 March 2026 |
857 |
282.8000 |
08:53:09 |
LSE |
3577411 |
|
13 March 2026 |
1,547 |
282.8000 |
08:53:09 |
LSE |
3577409 |
|
13 March 2026 |
1,161 |
282.8000 |
09:01:16 |
LSE |
3589674 |
|
13 March 2026 |
1,199 |
283.1000 |
09:04:16 |
LSE |
3593297 |
|
13 March 2026 |
1,164 |
282.5000 |
09:05:11 |
LSE |
3596567 |
|
13 March 2026 |
1,178 |
281.7000 |
09:11:54 |
LSE |
3604893 |
|
13 March 2026 |
1,080 |
281.1000 |
09:14:46 |
LSE |
3607465 |
|
13 March 2026 |
1,247 |
280.9000 |
09:15:25 |
LSE |
3609501 |
|
13 March 2026 |
1,070 |
280.5000 |
09:18:38 |
LSE |
3612760 |
|
13 March 2026 |
1,143 |
281.0000 |
09:21:05 |
LSE |
3616378 |
|
13 March 2026 |
1,314 |
281.0000 |
09:22:15 |
LSE |
3617592 |
|
13 March 2026 |
1,124 |
282.4000 |
09:29:54 |
LSE |
3625877 |
|
13 March 2026 |
1,244 |
282.3000 |
09:30:25 |
LSE |
3627865 |
|
13 March 2026 |
1,317 |
281.9000 |
09:31:07 |
LSE |
3628683 |
|
13 March 2026 |
1,003 |
281.1000 |
09:33:30 |
LSE |
3631386 |
|
13 March 2026 |
157 |
281.1000 |
09:33:44 |
LSE |
3631629 |
|
13 March 2026 |
1,143 |
280.7000 |
09:37:41 |
LSE |
3637175 |
|
13 March 2026 |
1,358 |
280.6000 |
09:39:08 |
LSE |
3640118 |
|
13 March 2026 |
1,307 |
280.5000 |
09:39:09 |
LSE |
3640143 |
|
13 March 2026 |
1,129 |
280.5000 |
09:42:00 |
LSE |
3644488 |
|
13 March 2026 |
1,250 |
281.1000 |
09:47:10 |
LSE |
3650783 |
|
13 March 2026 |
1,275 |
282.0000 |
09:52:22 |
LSE |
3658342 |
|
13 March 2026 |
1,179 |
282.4000 |
09:59:31 |
LSE |
3666484 |
|
13 March 2026 |
1,302 |
282.8000 |
10:02:32 |
LSE |
3670625 |
|
13 March 2026 |
1,263 |
282.6000 |
10:03:56 |
LSE |
3671775 |
|
13 March 2026 |
1,278 |
283.1000 |
10:09:45 |
LSE |
3677905 |
|
13 March 2026 |
1,216 |
283.1000 |
10:11:45 |
LSE |
3680656 |
|
13 March 2026 |
1,153 |
283.3000 |
10:14:17 |
LSE |
3682731 |
|
13 March 2026 |
1,099 |
283.1000 |
10:14:32 |
LSE |
3682916 |
|
13 March 2026 |
98 |
283.5000 |
10:19:07 |
LSE |
3688961 |
|
13 March 2026 |
1,076 |
283.5000 |
10:19:07 |
LSE |
3688959 |
|
13 March 2026 |
1,275 |
283.5000 |
10:19:07 |
LSE |
3688957 |
|
13 March 2026 |
1,061 |
283.5000 |
10:19:07 |
LSE |
3688955 |
|
13 March 2026 |
2,331 |
283.7000 |
10:20:56 |
LSE |
3692147 |
|
13 March 2026 |
1,105 |
283.6000 |
10:22:42 |
LSE |
3693481 |
|
13 March 2026 |
1,280 |
283.2000 |
10:23:39 |
LSE |
3694291 |
|
13 March 2026 |
1,099 |
282.8000 |
10:31:38 |
LSE |
3703163 |
|
13 March 2026 |
1,155 |
282.5000 |
10:40:59 |
LSE |
3713045 |
|
13 March 2026 |
1,182 |
282.8000 |
10:48:00 |
LSE |
3720607 |
|
13 March 2026 |
1,191 |
283.3000 |
10:52:42 |
LSE |
3726872 |
|
13 March 2026 |
1,124 |
283.7000 |
11:00:11 |
LSE |
3736831 |
|
13 March 2026 |
1,147 |
284.4000 |
11:02:49 |
LSE |
3739418 |
|
13 March 2026 |
1,305 |
284.2000 |
11:08:06 |
LSE |
3746696 |
|
13 March 2026 |
318 |
284.3000 |
11:14:31 |
LSE |
3754303 |
|
13 March 2026 |
1,001 |
284.3000 |
11:14:31 |
LSE |
3754305 |
|
13 March 2026 |
1,307 |
284.7000 |
11:18:48 |
LSE |
3759374 |
|
13 March 2026 |
1,164 |
285.3000 |
11:23:41 |
LSE |
3764703 |
|
13 March 2026 |
1,269 |
285.4000 |
11:27:11 |
LSE |
3769113 |
|
13 March 2026 |
1,103 |
286.1000 |
11:30:49 |
LSE |
3773684 |
|
13 March 2026 |
113 |
286.5000 |
11:35:51 |
LSE |
3779019 |
|
13 March 2026 |
1,190 |
286.5000 |
11:35:51 |
LSE |
3779017 |
|
13 March 2026 |
1,232 |
286.7000 |
11:40:05 |
LSE |
3783323 |
|
13 March 2026 |
1,131 |
287.2000 |
11:45:44 |
LSE |
3791011 |
|
13 March 2026 |
1,247 |
287.3000 |
11:49:22 |
LSE |
3794821 |
|
13 March 2026 |
1,034 |
287.2000 |
11:54:49 |
LSE |
3799405 |
|
13 March 2026 |
186 |
287.2000 |
11:54:49 |
LSE |
3799403 |
|
13 March 2026 |
1,309 |
287.1000 |
11:56:19 |
LSE |
3801272 |
|
13 March 2026 |
1,107 |
287.2000 |
11:57:41 |
LSE |
3802033 |
|
13 March 2026 |
1,234 |
287.2000 |
12:01:00 |
LSE |
3805393 |
|
13 March 2026 |
1,106 |
287.8000 |
12:04:47 |
LSE |
3808345 |
|
13 March 2026 |
1,121 |
287.4000 |
12:09:49 |
LSE |
3813404 |
|
13 March 2026 |
993 |
286.5000 |
12:20:30 |
LSE |
3823831 |
|
13 March 2026 |
305 |
286.5000 |
12:20:38 |
LSE |
3823931 |
|
13 March 2026 |
1,074 |
286.5000 |
12:24:44 |
LSE |
3826450 |
|
13 March 2026 |
1,088 |
287.6000 |
12:30:10 |
LSE |
3832374 |
|
13 March 2026 |
1,209 |
287.5000 |
12:33:47 |
LSE |
3835801 |
|
13 March 2026 |
1,261 |
288.1000 |
12:41:05 |
LSE |
3842881 |
|
13 March 2026 |
1,150 |
288.8000 |
12:46:15 |
LSE |
3849859 |
|
13 March 2026 |
1,120 |
288.8000 |
12:46:15 |
LSE |
3849857 |
|
13 March 2026 |
1,150 |
289.0000 |
12:50:02 |
LSE |
3854960 |
|
13 March 2026 |
1,094 |
288.7000 |
12:53:57 |
LSE |
3857759 |
|
13 March 2026 |
962 |
288.4000 |
12:57:21 |
LSE |
3861120 |
|
13 March 2026 |
1,105 |
288.5000 |
13:00:44 |
LSE |
3864731 |
|
13 March 2026 |
1,150 |
288.5000 |
13:03:52 |
LSE |
3868843 |
|
13 March 2026 |
1,108 |
288.5000 |
13:06:58 |
LSE |
3873842 |
|
13 March 2026 |
1,368 |
288.8000 |
13:11:41 |
LSE |
3878815 |
|
13 March 2026 |
1,317 |
288.7000 |
13:12:13 |
LSE |
3879191 |
|
13 March 2026 |
353 |
288.7000 |
13:14:44 |
LSE |
3880986 |
|
13 March 2026 |
62 |
288.7000 |
13:14:44 |
LSE |
3880984 |
|
13 March 2026 |
659 |
288.7000 |
13:14:44 |
LSE |
3880982 |
|
13 March 2026 |
1,292 |
288.7000 |
13:19:47 |
LSE |
3885700 |
|
13 March 2026 |
1 |
288.3000 |
13:25:59 |
LSE |
3893464 |
|
13 March 2026 |
12 |
288.5000 |
13:27:03 |
LSE |
3894332 |
|
13 March 2026 |
490 |
288.5000 |
13:27:03 |
LSE |
3894324 |
|
13 March 2026 |
172 |
288.5000 |
13:27:03 |
LSE |
3894322 |
|
13 March 2026 |
96 |
288.6000 |
13:27:14 |
LSE |
3894478 |
|
13 March 2026 |
115 |
288.6000 |
13:27:14 |
LSE |
3894476 |
|
13 March 2026 |
269 |
288.6000 |
13:27:14 |
LSE |
3894474 |
|
13 March 2026 |
388 |
288.6000 |
13:27:14 |
LSE |
3894472 |
|
13 March 2026 |
417 |
288.6000 |
13:27:14 |
LSE |
3894470 |
|
13 March 2026 |
162 |
288.6000 |
13:27:14 |
LSE |
3894468 |
|
13 March 2026 |
390 |
288.6000 |
13:27:14 |
LSE |
3894466 |
|
13 March 2026 |
162 |
288.6000 |
13:27:14 |
LSE |
3894464 |
|
13 March 2026 |
411 |
288.6000 |
13:27:14 |
LSE |
3894462 |
|
13 March 2026 |
160 |
288.5000 |
13:27:52 |
LSE |
3895049 |
|
13 March 2026 |
651 |
288.5000 |
13:27:52 |
LSE |
3895047 |
|
13 March 2026 |
12 |
288.5000 |
13:28:45 |
LSE |
3896117 |
|
13 March 2026 |
1,153 |
288.8000 |
13:29:30 |
LSE |
3896962 |
|
13 March 2026 |
493 |
288.8000 |
13:29:40 |
LSE |
3897182 |
|
13 March 2026 |
1,171 |
289.3000 |
13:30:45 |
LSE |
3907269 |
|
13 March 2026 |
1,196 |
289.3000 |
13:30:45 |
LSE |
3907267 |
|
13 March 2026 |
349 |
289.6000 |
13:32:01 |
LSE |
3910838 |
|
13 March 2026 |
842 |
289.6000 |
13:32:01 |
LSE |
3910836 |
|
13 March 2026 |
1,089 |
289.8000 |
13:33:42 |
LSE |
3915194 |
|
13 March 2026 |
1,172 |
289.7000 |
13:33:44 |
LSE |
3915270 |
|
13 March 2026 |
692 |
289.8000 |
13:39:08 |
LSE |
3931847 |
|
13 March 2026 |
535 |
289.9000 |
13:41:18 |
LSE |
3938195 |
|
13 March 2026 |
56 |
289.8000 |
13:41:18 |
LSE |
3938193 |
|
13 March 2026 |
1,142 |
290.2000 |
13:43:07 |
LSE |
3941928 |
|
13 March 2026 |
452 |
290.2000 |
13:43:07 |
LSE |
3941926 |
|
13 March 2026 |
648 |
290.2000 |
13:43:07 |
LSE |
3941923 |
|
13 March 2026 |
646 |
290.5000 |
13:45:21 |
LSE |
3948799 |
|
13 March 2026 |
1,143 |
290.5000 |
13:46:05 |
LSE |
3950402 |
|
13 March 2026 |
16 |
290.5000 |
13:46:05 |
LSE |
3950400 |
|
13 March 2026 |
670 |
290.5000 |
13:46:05 |
LSE |
3950398 |
|
13 March 2026 |
1,124 |
290.5000 |
13:46:37 |
LSE |
3951742 |
|
13 March 2026 |
78 |
290.4000 |
13:48:46 |
LSE |
3968165 |
|
13 March 2026 |
1,223 |
290.4000 |
13:48:46 |
LSE |
3968163 |
|
13 March 2026 |
1,082 |
290.2000 |
13:49:46 |
LSE |
3970199 |
|
13 March 2026 |
110 |
290.0000 |
13:53:25 |
LSE |
3980438 |
|
13 March 2026 |
500 |
290.0000 |
13:53:25 |
LSE |
3980434 |
|
13 March 2026 |
500 |
290.0000 |
13:53:25 |
LSE |
3980432 |
|
13 March 2026 |
86 |
290.0000 |
13:53:25 |
LSE |
3980430 |
|
13 March 2026 |
1,094 |
290.3000 |
13:56:01 |
LSE |
3987933 |
|
13 March 2026 |
223 |
290.3000 |
13:59:24 |
LSE |
3994595 |
|
13 March 2026 |
1,071 |
290.3000 |
14:00:56 |
LSE |
4000613 |
|
13 March 2026 |
1,288 |
290.0000 |
14:01:04 |
LSE |
4001448 |
|
13 March 2026 |
1,134 |
289.9000 |
14:01:05 |
LSE |
4001498 |
|
13 March 2026 |
963 |
290.0000 |
14:04:12 |
LSE |
4008444 |
|
13 March 2026 |
125 |
290.0000 |
14:04:13 |
LSE |
4008446 |
|
13 March 2026 |
434 |
290.0000 |
14:05:15 |
LSE |
4013100 |
|
13 March 2026 |
166 |
290.0000 |
14:05:39 |
LSE |
4013839 |
|
13 March 2026 |
660 |
290.0000 |
14:05:39 |
LSE |
4013837 |
|
13 March 2026 |
1,215 |
289.5000 |
14:06:07 |
LSE |
4014932 |
|
13 March 2026 |
1,270 |
289.3000 |
14:07:10 |
LSE |
4016900 |
|
13 March 2026 |
1,105 |
289.3000 |
14:08:08 |
LSE |
4018586 |
|
13 March 2026 |
1,077 |
289.2000 |
14:10:33 |
LSE |
4026792 |
|
13 March 2026 |
1,318 |
289.2000 |
14:13:10 |
LSE |
4031245 |
|
13 March 2026 |
1,280 |
289.0000 |
14:14:57 |
LSE |
4033818 |
|
13 March 2026 |
1,197 |
289.0000 |
14:16:42 |
LSE |
4039026 |
|
13 March 2026 |
1,199 |
289.0000 |
14:20:50 |
LSE |
4049944 |
|
13 March 2026 |
1,212 |
289.0000 |
14:25:35 |
LSE |
4061843 |
|
13 March 2026 |
1,125 |
289.3000 |
14:30:00 |
LSE |
4071556 |
|
13 March 2026 |
1,176 |
289.5000 |
14:31:09 |
LSE |
4077206 |
|
13 March 2026 |
1,253 |
289.8000 |
14:33:50 |
LSE |
4083172 |
|
13 March 2026 |
1,194 |
290.5000 |
14:37:51 |
LSE |
4095320 |
|
13 March 2026 |
687 |
290.3000 |
14:39:47 |
LSE |
4098340 |
|
13 March 2026 |
596 |
290.3000 |
14:40:04 |
LSE |
4102341 |
|
13 March 2026 |
462 |
290.7000 |
14:42:39 |
LSE |
4107543 |
|
13 March 2026 |
770 |
290.7000 |
14:42:44 |
LSE |
4107779 |
|
13 March 2026 |
97 |
290.8000 |
14:43:55 |
LSE |
4110269 |
|
13 March 2026 |
1,150 |
290.8000 |
14:43:55 |
LSE |
4110267 |
|
13 March 2026 |
1,303 |
291.0000 |
14:46:43 |
LSE |
4119351 |
|
13 March 2026 |
1,102 |
291.8000 |
14:53:06 |
LSE |
4170148 |
|
13 March 2026 |
305 |
291.8000 |
14:53:33 |
LSE |
4170770 |
|
13 March 2026 |
757 |
291.8000 |
14:53:33 |
LSE |
4170768 |
|
13 March 2026 |
20 |
291.8000 |
14:53:33 |
LSE |
4170766 |
|
13 March 2026 |
1,158 |
291.5000 |
14:55:45 |
LSE |
4177279 |
|
13 March 2026 |
726 |
291.2000 |
14:58:45 |
LSE |
4182689 |
|
13 March 2026 |
592 |
291.2000 |
14:58:45 |
LSE |
4182687 |
|
13 March 2026 |
1,112 |
290.4000 |
15:04:08 |
LSE |
4196970 |
|
13 March 2026 |
893 |
290.0000 |
15:04:21 |
LSE |
4197238 |
|
13 March 2026 |
419 |
290.0000 |
15:04:21 |
LSE |
4197236 |
|
13 March 2026 |
1,259 |
290.3000 |
15:09:22 |
LSE |
4209822 |
|
13 March 2026 |
1,180 |
290.1000 |
15:11:10 |
LSE |
4216425 |
|
13 March 2026 |
1,245 |
290.2000 |
15:12:01 |
LSE |
4217627 |
|
13 March 2026 |
1,168 |
289.9000 |
15:15:08 |
LSE |
4224615 |
|
13 March 2026 |
51 |
290.0000 |
15:16:27 |
LSE |
4226860 |
|
13 March 2026 |
1,100 |
290.0000 |
15:16:27 |
LSE |
4226844 |
|
13 March 2026 |
1,282 |
289.8000 |
15:16:43 |
LSE |
4228417 |
|
13 March 2026 |
1,083 |
289.4000 |
15:19:18 |
LSE |
4233361 |
|
13 March 2026 |
875 |
289.1000 |
15:20:55 |
LSE |
4238857 |
|
13 March 2026 |
415 |
289.1000 |
15:20:55 |
LSE |
4238855 |
|
13 March 2026 |
1,061 |
289.1000 |
15:22:38 |
LSE |
4241769 |
|
13 March 2026 |
284 |
288.6000 |
15:24:07 |
LSE |
4244586 |
|
13 March 2026 |
933 |
288.6000 |
15:24:07 |
LSE |
4244584 |
|
13 March 2026 |
1,106 |
288.0000 |
15:27:24 |
LSE |
4253302 |
|
13 March 2026 |
1,153 |
287.9000 |
15:28:56 |
LSE |
4255586 |
|
13 March 2026 |
1,126 |
287.9000 |
15:29:39 |
LSE |
4256740 |
|
13 March 2026 |
1,257 |
287.9000 |
15:31:54 |
LSE |
4263968 |
|
13 March 2026 |
1,194 |
288.9000 |
15:36:03 |
LSE |
4273987 |
|
13 March 2026 |
1,083 |
288.8000 |
15:36:29 |
LSE |
4275126 |
|
13 March 2026 |
1,076 |
288.8000 |
15:38:48 |
LSE |
4278569 |
|
13 March 2026 |
1,080 |
288.9000 |
15:40:55 |
LSE |
4285111 |
|
13 March 2026 |
1,219 |
288.7000 |
15:42:43 |
LSE |
4288415 |
|
13 March 2026 |
1,199 |
288.5000 |
15:44:41 |
LSE |
4292091 |
|
13 March 2026 |
1,262 |
288.3000 |
15:45:52 |
LSE |
4297558 |
|
13 March 2026 |
1,321 |
289.5000 |
15:48:44 |
LSE |
4304960 |
|
13 March 2026 |
902 |
289.0000 |
15:50:24 |
LSE |
4311410 |
|
13 March 2026 |
377 |
289.0000 |
15:50:30 |
LSE |
4311772 |
|
13 March 2026 |
1,122 |
288.3000 |
15:53:11 |
LSE |
4316170 |
|
13 March 2026 |
1,158 |
288.0000 |
15:54:22 |
LSE |
4318360 |
|
13 March 2026 |
1,138 |
287.9000 |
15:56:28 |
LSE |
4325765 |
|
13 March 2026 |
842 |
287.7000 |
15:57:04 |
LSE |
4326532 |
|
13 March 2026 |
219 |
287.7000 |
15:57:04 |
LSE |
4326534 |
|
13 March 2026 |
1,147 |
287.5000 |
15:58:32 |
LSE |
4329190 |
|
13 March 2026 |
1,156 |
288.0000 |
16:00:57 |
LSE |
4338152 |
|
13 March 2026 |
1,160 |
288.3000 |
16:02:12 |
LSE |
4340851 |
|
13 March 2026 |
1,204 |
288.2000 |
16:02:24 |
LSE |
4341130 |
|
13 March 2026 |
1,120 |
288.5000 |
16:04:39 |
LSE |
4345458 |
|
13 March 2026 |
89 |
288.5000 |
16:04:39 |
LSE |
4345456 |
|
13 March 2026 |
1,143 |
288.2000 |
16:05:00 |
LSE |
4346178 |
|
13 March 2026 |
1,213 |
288.2000 |
16:07:23 |
LSE |
4355119 |
|
13 March 2026 |
1 |
288.2000 |
16:07:25 |
LSE |
4355167 |
|
13 March 2026 |
53 |
288.2000 |
16:08:25 |
LSE |
4357246 |
|
13 March 2026 |
1,301 |
288.3000 |
16:09:48 |
LSE |
4359749 |
|
13 March 2026 |
1,179 |
287.7000 |
16:12:21 |
LSE |
4369597 |
|
13 March 2026 |
1,142 |
287.6000 |
16:13:50 |
LSE |
4373762 |
|
13 March 2026 |
1,045 |
287.8000 |
16:15:59 |
LSE |
4383183 |
|
13 March 2026 |
1,079 |
287.8000 |
16:15:59 |
LSE |
4383180 |
|
|||||||
Date of notification: 16 March 2026 |
|||||||
|
Barratt Redrow plc LEI: 2138006R85VEOF5YNK29 |
|
|
|||||