⌘K
t
| TIDM | IAG |
| Share Price | Loading... |
| Market Cap | Loading... |
International Consolidated Airlines Group, S.A. announced on 03 September 2025 that it purchased 923,597 of its ordinary shares for treasury on 02 September 2025, through Morgan Stanley Europe SE. The purchases included 553,358 shares on LON at prices ranging from £3.7800 to £3.9230, and 370,239 shares on MAD at prices from €4.3370 to €4.5270. Following these transactions, the Company now holds 345,448,597 treasury shares, with an issued share capital of 4,971,476,010 shares.
| Date | 3 Sept 2025 |
| Time | 07:00:08 |
| Category | Capital structure |
| ID | 7223X |
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 02 September 2025 it purchased 923,597 ordinary shares of €0.10 each in the capital of the Company. All the shares purchased will be held as treasury shares.
|
Number of shares purchased |
Trading venue |
Lowest price paid |
Highest price paid |
|
553,358 |
LON |
£3.7800 |
£3.9230 |
|
370,239 |
MAD |
€4.3370 |
€4.5270 |
The purchases were made pursuant to the share repurchase programme announced on 28 February 2025.
Following the purchase, the Company holds 345,448,597 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 4,626,027,413 shares.
The Company's issued share capital is 4,971,476,010 shares. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company to the Spanish National Securities Market Commission (CNMV).
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), or, as the case may be, under any equivalent law or regulation applicable in the United Kingdom, a full breakdown of the individual trades made by Morgan Stanley Europe SE (or any of its delegates) on behalf of the Company (acting as riskless principal and not as agent) as part of the share repurchase programme is attached to this announcement.
Company Secretariat
03 September 2025
LEI: 959800TZHQRUSH1ESL13
|
|
Schedule of Purchases |
|
|
|
|
|
|
Shares purchased: |
923,597 |
|
|
Date of purchases: |
02 September 2025 |
|
|
Investment firm: |
Morgan Stanley Europe SE |
|
|
|
|
|
Individual transactions:
|
Number of Shares |
Price Per Share |
Currency |
Trading Venue |
Date of Transaction |
Time of Transaction |
|
2,813 |
3.9210 |
GBP |
XLON |
02/09/2025 |
08:00:20 |
|
2,377 |
3.9220 |
GBP |
XLON |
02/09/2025 |
08:00:20 |
|
1,419 |
3.9160 |
GBP |
XLON |
02/09/2025 |
08:02:04 |
|
2 |
3.9190 |
GBP |
XLON |
02/09/2025 |
08:03:06 |
|
343 |
3.9190 |
GBP |
XLON |
02/09/2025 |
08:03:19 |
|
4,675 |
3.9230 |
GBP |
XLON |
02/09/2025 |
08:04:03 |
|
3,641 |
3.9160 |
GBP |
XLON |
02/09/2025 |
08:06:18 |
|
1,807 |
3.9050 |
GBP |
XLON |
02/09/2025 |
08:12:29 |
|
1,866 |
3.9020 |
GBP |
XLON |
02/09/2025 |
08:12:31 |
|
1,880 |
3.8950 |
GBP |
XLON |
02/09/2025 |
08:16:41 |
|
1,822 |
3.8950 |
GBP |
XLON |
02/09/2025 |
08:18:26 |
|
1,800 |
3.8870 |
GBP |
XLON |
02/09/2025 |
08:20:47 |
|
827 |
3.8740 |
GBP |
XLON |
02/09/2025 |
08:22:32 |
|
2,222 |
3.8760 |
GBP |
XLON |
02/09/2025 |
08:25:02 |
|
2,041 |
3.8770 |
GBP |
XLON |
02/09/2025 |
08:25:41 |
|
1,851 |
3.8810 |
GBP |
XLON |
02/09/2025 |
08:30:19 |
|
1,925 |
3.8790 |
GBP |
XLON |
02/09/2025 |
08:30:53 |
|
1,942 |
3.8760 |
GBP |
XLON |
02/09/2025 |
08:34:40 |
|
1,910 |
3.8750 |
GBP |
XLON |
02/09/2025 |
08:35:38 |
|
2,175 |
3.8780 |
GBP |
XLON |
02/09/2025 |
08:40:17 |
|
3,538 |
3.8760 |
GBP |
XLON |
02/09/2025 |
08:42:02 |
|
1,992 |
3.8720 |
GBP |
XLON |
02/09/2025 |
08:49:01 |
|
1,871 |
3.8730 |
GBP |
XLON |
02/09/2025 |
08:50:08 |
|
2,002 |
3.8710 |
GBP |
XLON |
02/09/2025 |
08:52:18 |
|
1,992 |
3.8700 |
GBP |
XLON |
02/09/2025 |
08:52:19 |
|
1,839 |
3.8840 |
GBP |
XLON |
02/09/2025 |
08:58:09 |
|
2,051 |
3.8870 |
GBP |
XLON |
02/09/2025 |
09:01:42 |
|
2,205 |
3.8900 |
GBP |
XLON |
02/09/2025 |
09:03:02 |
|
2,608 |
3.8800 |
GBP |
XLON |
02/09/2025 |
09:04:46 |
|
2,530 |
3.8900 |
GBP |
XLON |
02/09/2025 |
09:10:22 |
|
2,091 |
3.8840 |
GBP |
XLON |
02/09/2025 |
09:12:06 |
|
2,043 |
3.8860 |
GBP |
XLON |
02/09/2025 |
09:18:15 |
|
1,796 |
3.8870 |
GBP |
XLON |
02/09/2025 |
09:22:12 |
|
272 |
3.8870 |
GBP |
XLON |
02/09/2025 |
09:24:14 |
|
1,787 |
3.8890 |
GBP |
XLON |
02/09/2025 |
09:24:40 |
|
1,833 |
3.8870 |
GBP |
XLON |
02/09/2025 |
09:24:47 |
|
2,008 |
3.8870 |
GBP |
XLON |
02/09/2025 |
09:29:41 |
|
4,382 |
3.8890 |
GBP |
XLON |
02/09/2025 |
09:31:11 |
|
1,951 |
3.8770 |
GBP |
XLON |
02/09/2025 |
09:37:30 |
|
1,923 |
3.8760 |
GBP |
XLON |
02/09/2025 |
09:39:26 |
|
1,813 |
3.8810 |
GBP |
XLON |
02/09/2025 |
09:42:31 |
|
2,052 |
3.8860 |
GBP |
XLON |
02/09/2025 |
09:48:19 |
|
2,213 |
3.8840 |
GBP |
XLON |
02/09/2025 |
09:48:49 |
|
3,676 |
3.8860 |
GBP |
XLON |
02/09/2025 |
09:50:49 |
|
1,773 |
3.8840 |
GBP |
XLON |
02/09/2025 |
09:55:52 |
|
2,042 |
3.8810 |
GBP |
XLON |
02/09/2025 |
10:00:06 |
|
2,357 |
3.8790 |
GBP |
XLON |
02/09/2025 |
10:05:45 |
|
2,089 |
3.8790 |
GBP |
XLON |
02/09/2025 |
10:12:03 |
|
3,824 |
3.8760 |
GBP |
XLON |
02/09/2025 |
10:13:20 |
|
1,867 |
3.8780 |
GBP |
XLON |
02/09/2025 |
10:23:18 |
|
1,829 |
3.8800 |
GBP |
XLON |
02/09/2025 |
10:24:18 |
|
2,087 |
3.8870 |
GBP |
XLON |
02/09/2025 |
10:32:11 |
|
6,558 |
3.8840 |
GBP |
XLON |
02/09/2025 |
10:33:03 |
|
1,987 |
3.8810 |
GBP |
XLON |
02/09/2025 |
10:38:57 |
|
1,867 |
3.8680 |
GBP |
XLON |
02/09/2025 |
10:42:05 |
|
2,507 |
3.8580 |
GBP |
XLON |
02/09/2025 |
10:48:34 |
|
1,902 |
3.8660 |
GBP |
XLON |
02/09/2025 |
10:56:02 |
|
2,449 |
3.8630 |
GBP |
XLON |
02/09/2025 |
10:56:06 |
|
2,134 |
3.8640 |
GBP |
XLON |
02/09/2025 |
10:56:06 |
|
1,929 |
3.8600 |
GBP |
XLON |
02/09/2025 |
11:06:03 |
|
1,977 |
3.8630 |
GBP |
XLON |
02/09/2025 |
11:10:43 |
|
2,053 |
3.8630 |
GBP |
XLON |
02/09/2025 |
11:11:59 |
|
2,365 |
3.8570 |
GBP |
XLON |
02/09/2025 |
11:13:59 |
|
2,162 |
3.8520 |
GBP |
XLON |
02/09/2025 |
11:23:30 |
|
2,275 |
3.8550 |
GBP |
XLON |
02/09/2025 |
11:24:35 |
|
2,067 |
3.8540 |
GBP |
XLON |
02/09/2025 |
11:28:05 |
|
2,081 |
3.8500 |
GBP |
XLON |
02/09/2025 |
11:34:12 |
|
1,955 |
3.8510 |
GBP |
XLON |
02/09/2025 |
11:37:40 |
|
2,076 |
3.8540 |
GBP |
XLON |
02/09/2025 |
11:40:10 |
|
2,045 |
3.8560 |
GBP |
XLON |
02/09/2025 |
11:40:27 |
|
1,874 |
3.8430 |
GBP |
XLON |
02/09/2025 |
11:50:02 |
|
2,419 |
3.8420 |
GBP |
XLON |
02/09/2025 |
11:50:26 |
|
2,455 |
3.8350 |
GBP |
XLON |
02/09/2025 |
11:57:00 |
|
2,246 |
3.8320 |
GBP |
XLON |
02/09/2025 |
12:02:58 |
|
636 |
3.8350 |
GBP |
XLON |
02/09/2025 |
12:07:55 |
|
3,842 |
3.8360 |
GBP |
XLON |
02/09/2025 |
12:08:49 |
|
2,053 |
3.8400 |
GBP |
XLON |
02/09/2025 |
12:18:13 |
|
1,891 |
3.8390 |
GBP |
XLON |
02/09/2025 |
12:19:27 |
|
2,034 |
3.8380 |
GBP |
XLON |
02/09/2025 |
12:22:03 |
|
3,956 |
3.8370 |
GBP |
XLON |
02/09/2025 |
12:24:02 |
|
1,856 |
3.8340 |
GBP |
XLON |
02/09/2025 |
12:31:10 |
|
2,145 |
3.8310 |
GBP |
XLON |
02/09/2025 |
12:37:17 |
|
1,777 |
3.8270 |
GBP |
XLON |
02/09/2025 |
12:39:27 |
|
3,923 |
3.8320 |
GBP |
XLON |
02/09/2025 |
12:44:33 |
|
2,187 |
3.8300 |
GBP |
XLON |
02/09/2025 |
12:48:29 |
|
1,766 |
3.8290 |
GBP |
XLON |
02/09/2025 |
12:58:30 |
|
1,829 |
3.8270 |
GBP |
XLON |
02/09/2025 |
12:58:58 |
|
2,282 |
3.8320 |
GBP |
XLON |
02/09/2025 |
13:02:23 |
|
2,589 |
3.8250 |
GBP |
XLON |
02/09/2025 |
13:07:50 |
|
2,058 |
3.8210 |
GBP |
XLON |
02/09/2025 |
13:11:12 |
|
2,080 |
3.8260 |
GBP |
XLON |
02/09/2025 |
13:16:23 |
|
1,906 |
3.8240 |
GBP |
XLON |
02/09/2025 |
13:19:15 |
|
2,058 |
3.8230 |
GBP |
XLON |
02/09/2025 |
13:21:32 |
|
1,784 |
3.8230 |
GBP |
XLON |
02/09/2025 |
13:26:06 |
|
1,922 |
3.8190 |
GBP |
XLON |
02/09/2025 |
13:29:45 |
|
1,967 |
3.8170 |
GBP |
XLON |
02/09/2025 |
13:32:27 |
|
1,920 |
3.8160 |
GBP |
XLON |
02/09/2025 |
13:32:29 |
|
4,013 |
3.8140 |
GBP |
XLON |
02/09/2025 |
13:37:10 |
|
1,950 |
3.8120 |
GBP |
XLON |
02/09/2025 |
13:37:18 |
|
1,859 |
3.8010 |
GBP |
XLON |
02/09/2025 |
13:44:26 |
|
1,986 |
3.8010 |
GBP |
XLON |
02/09/2025 |
13:48:00 |
|
1,775 |
3.8010 |
GBP |
XLON |
02/09/2025 |
13:49:38 |
|
2,074 |
3.8010 |
GBP |
XLON |
02/09/2025 |
13:53:36 |
|
4,116 |
3.7980 |
GBP |
XLON |
02/09/2025 |
13:53:48 |
|
1,806 |
3.7910 |
GBP |
XLON |
02/09/2025 |
14:03:19 |
|
2,181 |
3.7960 |
GBP |
XLON |
02/09/2025 |
14:05:36 |
|
2,045 |
3.7990 |
GBP |
XLON |
02/09/2025 |
14:07:32 |
|
1,869 |
3.7950 |
GBP |
XLON |
02/09/2025 |
14:08:21 |
|
2,221 |
3.7960 |
GBP |
XLON |
02/09/2025 |
14:08:21 |
|
2,206 |
3.7930 |
GBP |
XLON |
02/09/2025 |
14:16:18 |
|
2,249 |
3.7890 |
GBP |
XLON |
02/09/2025 |
14:17:14 |
|
2,289 |
3.7920 |
GBP |
XLON |
02/09/2025 |
14:19:27 |
|
2,354 |
3.7930 |
GBP |
XLON |
02/09/2025 |
14:19:27 |
|
3,936 |
3.7800 |
GBP |
XLON |
02/09/2025 |
14:24:37 |
|
2,143 |
3.7850 |
GBP |
XLON |
02/09/2025 |
14:27:54 |
|
4,304 |
3.7830 |
GBP |
XLON |
02/09/2025 |
14:30:21 |
|
2,348 |
3.7810 |
GBP |
XLON |
02/09/2025 |
14:34:28 |
|
2,139 |
3.7800 |
GBP |
XLON |
02/09/2025 |
14:35:04 |
|
2,158 |
3.7900 |
GBP |
XLON |
02/09/2025 |
14:36:41 |
|
2,094 |
3.7960 |
GBP |
XLON |
02/09/2025 |
14:37:32 |
|
2,148 |
3.7970 |
GBP |
XLON |
02/09/2025 |
14:39:04 |
|
2,151 |
3.7950 |
GBP |
XLON |
02/09/2025 |
14:39:50 |
|
2,106 |
3.8040 |
GBP |
XLON |
02/09/2025 |
14:41:17 |
|
2,113 |
3.8070 |
GBP |
XLON |
02/09/2025 |
14:42:15 |
|
1,849 |
3.8160 |
GBP |
XLON |
02/09/2025 |
14:46:17 |
|
3,901 |
3.8150 |
GBP |
XLON |
02/09/2025 |
14:47:00 |
|
1,986 |
3.8110 |
GBP |
XLON |
02/09/2025 |
14:47:04 |
|
1,988 |
3.8190 |
GBP |
XLON |
02/09/2025 |
14:49:32 |
|
1,917 |
3.8280 |
GBP |
XLON |
02/09/2025 |
14:51:31 |
|
1,771 |
3.8260 |
GBP |
XLON |
02/09/2025 |
14:53:34 |
|
2,010 |
3.8220 |
GBP |
XLON |
02/09/2025 |
14:54:11 |
|
2,107 |
3.8200 |
GBP |
XLON |
02/09/2025 |
14:55:35 |
|
46 |
3.8260 |
GBP |
XLON |
02/09/2025 |
14:57:36 |
|
1,981 |
3.8240 |
GBP |
XLON |
02/09/2025 |
14:57:50 |
|
2,488 |
3.8210 |
GBP |
XLON |
02/09/2025 |
14:59:35 |
|
1,977 |
3.8220 |
GBP |
XLON |
02/09/2025 |
14:59:35 |
|
2,653 |
3.8230 |
GBP |
XLON |
02/09/2025 |
15:03:01 |
|
2,452 |
3.8230 |
GBP |
XLON |
02/09/2025 |
15:05:00 |
|
2,061 |
3.8200 |
GBP |
XLON |
02/09/2025 |
15:07:05 |
|
1,790 |
3.8210 |
GBP |
XLON |
02/09/2025 |
15:08:02 |
|
1,822 |
3.8180 |
GBP |
XLON |
02/09/2025 |
15:09:46 |
|
1,837 |
3.8190 |
GBP |
XLON |
02/09/2025 |
15:10:43 |
|
3,540 |
3.8200 |
GBP |
XLON |
02/09/2025 |
15:11:40 |
|
4,895 |
3.8220 |
GBP |
XLON |
02/09/2025 |
15:15:21 |
|
3,880 |
3.8210 |
GBP |
XLON |
02/09/2025 |
15:19:59 |
|
3,605 |
3.8280 |
GBP |
XLON |
02/09/2025 |
15:22:49 |
|
5,038 |
3.8230 |
GBP |
XLON |
02/09/2025 |
15:24:09 |
|
2,648 |
3.8180 |
GBP |
XLON |
02/09/2025 |
15:28:43 |
|
2,815 |
3.8200 |
GBP |
XLON |
02/09/2025 |
15:31:44 |
|
2,527 |
3.8200 |
GBP |
XLON |
02/09/2025 |
15:33:29 |
|
4,204 |
3.8230 |
GBP |
XLON |
02/09/2025 |
15:36:56 |
|
2,562 |
3.8200 |
GBP |
XLON |
02/09/2025 |
15:38:26 |
|
5,393 |
3.8140 |
GBP |
XLON |
02/09/2025 |
15:42:20 |
|
2,347 |
3.8130 |
GBP |
XLON |
02/09/2025 |
15:44:40 |
|
2,729 |
3.8100 |
GBP |
XLON |
02/09/2025 |
15:46:52 |
|
2,682 |
3.8090 |
GBP |
XLON |
02/09/2025 |
15:46:53 |
|
4,826 |
3.8130 |
GBP |
XLON |
02/09/2025 |
15:52:55 |
|
2,939 |
3.8160 |
GBP |
XLON |
02/09/2025 |
15:55:26 |
|
2,909 |
3.8170 |
GBP |
XLON |
02/09/2025 |
15:57:37 |
|
3,449 |
3.8180 |
GBP |
XLON |
02/09/2025 |
15:59:43 |
|
3,379 |
3.8160 |
GBP |
XLON |
02/09/2025 |
16:01:48 |
|
3,492 |
3.8130 |
GBP |
XLON |
02/09/2025 |
16:03:50 |
|
3,208 |
3.8090 |
GBP |
XLON |
02/09/2025 |
16:05:41 |
|
5,741 |
3.8030 |
GBP |
XLON |
02/09/2025 |
16:08:54 |
|
3,201 |
3.8030 |
GBP |
XLON |
02/09/2025 |
16:09:01 |
|
7,118 |
3.8060 |
GBP |
XLON |
02/09/2025 |
16:11:37 |
|
4,935 |
3.8060 |
GBP |
XLON |
02/09/2025 |
16:12:45 |
|
2,192 |
3.8040 |
GBP |
XLON |
02/09/2025 |
16:16:04 |
|
5,184 |
3.8050 |
GBP |
XLON |
02/09/2025 |
16:17:50 |
|
139,133 |
3.8385 |
GBP |
OTC |
02/09/2025 |
16:24:03 |
|
5,663 |
4.5230 |
EUR |
XMAD |
02/09/2025 |
08:00:05 |
|
2,517 |
4.5270 |
EUR |
XMAD |
02/09/2025 |
08:01:58 |
|
2,737 |
4.5260 |
EUR |
XMAD |
02/09/2025 |
08:04:26 |
|
2,669 |
4.5250 |
EUR |
XMAD |
02/09/2025 |
08:06:18 |
|
2,645 |
4.5220 |
EUR |
XMAD |
02/09/2025 |
08:09:04 |
|
2,611 |
4.5100 |
EUR |
XMAD |
02/09/2025 |
08:11:29 |
|
2,699 |
4.4970 |
EUR |
XMAD |
02/09/2025 |
08:13:59 |
|
2,751 |
4.4900 |
EUR |
XMAD |
02/09/2025 |
08:18:03 |
|
2,925 |
4.4820 |
EUR |
XMAD |
02/09/2025 |
08:20:47 |
|
2,580 |
4.4660 |
EUR |
XMAD |
02/09/2025 |
08:25:02 |
|
2,768 |
4.4760 |
EUR |
XMAD |
02/09/2025 |
08:28:30 |
|
2,572 |
4.4690 |
EUR |
XMAD |
02/09/2025 |
08:30:53 |
|
5,942 |
4.4600 |
EUR |
XMAD |
02/09/2025 |
08:39:00 |
|
2,477 |
4.4640 |
EUR |
XMAD |
02/09/2025 |
08:41:47 |
|
2,789 |
4.4590 |
EUR |
XMAD |
02/09/2025 |
08:48:50 |
|
2,564 |
4.4570 |
EUR |
XMAD |
02/09/2025 |
08:50:08 |
|
2,726 |
4.4680 |
EUR |
XMAD |
02/09/2025 |
08:56:12 |
|
2,526 |
4.4760 |
EUR |
XMAD |
02/09/2025 |
09:02:01 |
|
885 |
4.4750 |
EUR |
XMAD |
02/09/2025 |
09:03:02 |
|
2,881 |
4.4700 |
EUR |
XMAD |
02/09/2025 |
09:04:38 |
|
2,906 |
4.4710 |
EUR |
XMAD |
02/09/2025 |
09:10:33 |
|
2,667 |
4.4760 |
EUR |
XMAD |
02/09/2025 |
09:22:12 |
|
2,636 |
4.4780 |
EUR |
XMAD |
02/09/2025 |
09:27:42 |
|
5,718 |
4.4760 |
EUR |
XMAD |
02/09/2025 |
09:29:45 |
|
2,807 |
4.4690 |
EUR |
XMAD |
02/09/2025 |
09:34:52 |
|
2,640 |
4.4730 |
EUR |
XMAD |
02/09/2025 |
09:42:31 |
|
2,566 |
4.4760 |
EUR |
XMAD |
02/09/2025 |
09:48:49 |
|
2,519 |
4.4770 |
EUR |
XMAD |
02/09/2025 |
09:48:49 |
|
3,436 |
4.4690 |
EUR |
XMAD |
02/09/2025 |
10:00:25 |
|
2,861 |
4.4650 |
EUR |
XMAD |
02/09/2025 |
10:00:53 |
|
2,545 |
4.4660 |
EUR |
XMAD |
02/09/2025 |
10:07:14 |
|
2,659 |
4.4600 |
EUR |
XMAD |
02/09/2025 |
10:16:42 |
|
2,942 |
4.4650 |
EUR |
XMAD |
02/09/2025 |
10:21:54 |
|
2,607 |
4.4670 |
EUR |
XMAD |
02/09/2025 |
10:24:19 |
|
2,675 |
4.4750 |
EUR |
XMAD |
02/09/2025 |
10:32:47 |
|
2,947 |
4.4740 |
EUR |
XMAD |
02/09/2025 |
10:38:42 |
|
3,018 |
4.4620 |
EUR |
XMAD |
02/09/2025 |
10:42:05 |
|
2,488 |
4.4490 |
EUR |
XMAD |
02/09/2025 |
10:47:57 |
|
2,387 |
4.4490 |
EUR |
XMAD |
02/09/2025 |
10:56:51 |
|
2,998 |
4.4390 |
EUR |
XMAD |
02/09/2025 |
11:03:03 |
|
2,688 |
4.4480 |
EUR |
XMAD |
02/09/2025 |
11:11:59 |
|
2,734 |
4.4400 |
EUR |
XMAD |
02/09/2025 |
11:14:18 |
|
2,729 |
4.4340 |
EUR |
XMAD |
02/09/2025 |
11:23:30 |
|
2,686 |
4.4360 |
EUR |
XMAD |
02/09/2025 |
11:28:57 |
|
2,563 |
4.4320 |
EUR |
XMAD |
02/09/2025 |
11:31:50 |
|
2,644 |
4.4400 |
EUR |
XMAD |
02/09/2025 |
11:40:27 |
|
2,624 |
4.4290 |
EUR |
XMAD |
02/09/2025 |
11:46:01 |
|
2,802 |
4.4110 |
EUR |
XMAD |
02/09/2025 |
11:52:01 |
|
2,858 |
4.4110 |
EUR |
XMAD |
02/09/2025 |
11:59:32 |
|
2,741 |
4.4100 |
EUR |
XMAD |
02/09/2025 |
12:09:21 |
|
2,494 |
4.4150 |
EUR |
XMAD |
02/09/2025 |
12:18:16 |
|
2,204 |
4.4140 |
EUR |
XMAD |
02/09/2025 |
12:22:04 |
|
2,710 |
4.4140 |
EUR |
XMAD |
02/09/2025 |
12:30:12 |
|
2,938 |
4.4080 |
EUR |
XMAD |
02/09/2025 |
12:37:17 |
|
2,679 |
4.4060 |
EUR |
XMAD |
02/09/2025 |
12:44:33 |
|
3,100 |
4.3930 |
EUR |
XMAD |
02/09/2025 |
12:50:47 |
|
2,835 |
4.4060 |
EUR |
XMAD |
02/09/2025 |
13:01:30 |
|
2,564 |
4.3940 |
EUR |
XMAD |
02/09/2025 |
13:09:02 |
|
2,716 |
4.3930 |
EUR |
XMAD |
02/09/2025 |
13:19:15 |
|
1,355 |
4.3900 |
EUR |
XMAD |
02/09/2025 |
13:24:14 |
|
2,899 |
4.3880 |
EUR |
XMAD |
02/09/2025 |
13:29:22 |
|
2,952 |
4.3850 |
EUR |
XMAD |
02/09/2025 |
13:32:28 |
|
3,062 |
4.3790 |
EUR |
XMAD |
02/09/2025 |
13:37:18 |
|
2,483 |
4.3670 |
EUR |
XMAD |
02/09/2025 |
13:41:50 |
|
2,591 |
4.3670 |
EUR |
XMAD |
02/09/2025 |
13:49:41 |
|
2,544 |
4.3630 |
EUR |
XMAD |
02/09/2025 |
13:54:54 |
|
2,753 |
4.3530 |
EUR |
XMAD |
02/09/2025 |
14:01:06 |
|
276 |
4.3590 |
EUR |
XMAD |
02/09/2025 |
14:05:07 |
|
2,724 |
4.3660 |
EUR |
XMAD |
02/09/2025 |
14:07:32 |
|
2,810 |
4.3600 |
EUR |
XMAD |
02/09/2025 |
14:13:57 |
|
2,486 |
4.3590 |
EUR |
XMAD |
02/09/2025 |
14:19:27 |
|
2,592 |
4.3490 |
EUR |
XMAD |
02/09/2025 |
14:24:31 |
|
3,489 |
4.3500 |
EUR |
XMAD |
02/09/2025 |
14:30:19 |
|
2,466 |
4.3370 |
EUR |
XMAD |
02/09/2025 |
14:31:51 |
|
5,351 |
4.3600 |
EUR |
XMAD |
02/09/2025 |
14:39:23 |
|
2,785 |
4.3880 |
EUR |
XMAD |
02/09/2025 |
14:46:49 |
|
2,927 |
4.3810 |
EUR |
XMAD |
02/09/2025 |
14:47:33 |
|
2,530 |
4.4010 |
EUR |
XMAD |
02/09/2025 |
14:52:06 |
|
5,647 |
4.4020 |
EUR |
XMAD |
02/09/2025 |
15:00:43 |
|
2,647 |
4.3950 |
EUR |
XMAD |
02/09/2025 |
15:04:18 |
|
3,058 |
4.3880 |
EUR |
XMAD |
02/09/2025 |
15:09:46 |
|
2,607 |
4.3930 |
EUR |
XMAD |
02/09/2025 |
15:13:45 |
|
313 |
4.3880 |
EUR |
XMAD |
02/09/2025 |
15:18:43 |
|
5,670 |
4.3870 |
EUR |
XMAD |
02/09/2025 |
15:25:36 |
|
5,448 |
4.3900 |
EUR |
XMAD |
02/09/2025 |
15:33:29 |
|
2,702 |
4.3950 |
EUR |
XMAD |
02/09/2025 |
15:37:29 |
|
2,515 |
4.3870 |
EUR |
XMAD |
02/09/2025 |
15:42:00 |
|
2,635 |
4.3810 |
EUR |
XMAD |
02/09/2025 |
15:45:58 |
|
2,720 |
4.3790 |
EUR |
XMAD |
02/09/2025 |
15:49:10 |
|
2,863 |
4.3820 |
EUR |
XMAD |
02/09/2025 |
15:52:52 |
|
5,780 |
4.3870 |
EUR |
XMAD |
02/09/2025 |
15:59:47 |
|
2,489 |
4.3820 |
EUR |
XMAD |
02/09/2025 |
16:03:50 |
|
2,400 |
4.3700 |
EUR |
XMAD |
02/09/2025 |
16:08:14 |
|
1,908 |
4.3720 |
EUR |
XMAD |
02/09/2025 |
16:12:22 |
|
4,054 |
4.3720 |
EUR |
XMAD |
02/09/2025 |
16:12:23 |
|
1,597 |
4.3670 |
EUR |
XMAD |
02/09/2025 |
16:15:20 |
|
1,763 |
4.3690 |
EUR |
XMAD |
02/09/2025 |
16:16:04 |
|
93,090 |
4.4266 |
EUR |
OTC |
02/09/2025 |
16:23:48 |
|
Venue |
|
Volume-weighted average price |
Aggregate volume |
|
LON |
|
£3.8385 |
553,358 |
|
MAD |
|
€4.4266 |
370,239 |