⌘K
t
| TIDM | IAG |
| Share Price | Loading... |
| Market Cap | Loading... |
International Consolidated Airlines Group, S.A. announced on 04 November 2025 that on 03 November 2025, it purchased 869,133 of its ordinary shares of €0.10 each for treasury, pursuant to a share repurchase programme announced on 28 February 2025. These purchases included 522,257 shares on the London Stock Exchange at prices between £4.1690 and £4.2900, and 346,876 shares on the Madrid Stock Exchange at prices between €4.7430 and €4.8900, bringing the Company's total treasury shares to 140,407,663.
| Date | 4 Nov 2025 |
| Time | 07:00:05 |
| Category | Capital structure |
| ID | 9976F |
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 03 November 2025 it purchased 869,133 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 |
|
522,257 |
LON |
£4.1690 |
£4.2900 |
|
346,876 |
MAD |
€4.7430 |
€4.8900 |
The purchases were made pursuant to the share repurchase programme announced on 28 February 2025.
Following the purchase, the Company holds 140,407,663 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 4,586,793,484 shares.
The Company's issued share capital is 4,727,201,147 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
04 November 2025
LEI: 959800TZHQRUSH1ESL13
|
|
Schedule of Purchases |
|
|
|
|
|
|
Shares purchased: |
869,133 |
|
|
Date of purchases: |
03 November 2025 |
|
|
Investment firm: |
Morgan Stanley Europe SE |
|
|
|
|
|
Individual transactions:
|
Number of Shares |
Price Per Share |
Currency |
Trading Venue |
Date of Transaction |
Time of Transaction |
|
5,069 |
4.1840 |
GBP |
XLON |
03/11/2025 |
08:01:15 |
|
2,743 |
4.1850 |
GBP |
XLON |
03/11/2025 |
08:01:15 |
|
2,419 |
4.1870 |
GBP |
XLON |
03/11/2025 |
08:08:28 |
|
2,522 |
4.1850 |
GBP |
XLON |
03/11/2025 |
08:09:40 |
|
3,107 |
4.1750 |
GBP |
XLON |
03/11/2025 |
08:11:56 |
|
2,463 |
4.1780 |
GBP |
XLON |
03/11/2025 |
08:13:48 |
|
2,339 |
4.1750 |
GBP |
XLON |
03/11/2025 |
08:13:49 |
|
1,887 |
4.1780 |
GBP |
XLON |
03/11/2025 |
08:19:31 |
|
2,069 |
4.1740 |
GBP |
XLON |
03/11/2025 |
08:19:52 |
|
2,404 |
4.1690 |
GBP |
XLON |
03/11/2025 |
08:20:23 |
|
1,789 |
4.1830 |
GBP |
XLON |
03/11/2025 |
08:25:44 |
|
2,004 |
4.1870 |
GBP |
XLON |
03/11/2025 |
08:28:29 |
|
2,036 |
4.1880 |
GBP |
XLON |
03/11/2025 |
08:29:15 |
|
1,847 |
4.1880 |
GBP |
XLON |
03/11/2025 |
08:34:15 |
|
2,311 |
4.1850 |
GBP |
XLON |
03/11/2025 |
08:36:46 |
|
2,218 |
4.1910 |
GBP |
XLON |
03/11/2025 |
08:40:26 |
|
2,349 |
4.1870 |
GBP |
XLON |
03/11/2025 |
08:43:57 |
|
2,459 |
4.1930 |
GBP |
XLON |
03/11/2025 |
08:46:28 |
|
1,995 |
4.1980 |
GBP |
XLON |
03/11/2025 |
08:49:54 |
|
3,971 |
4.2000 |
GBP |
XLON |
03/11/2025 |
08:53:21 |
|
574 |
4.1860 |
GBP |
XLON |
03/11/2025 |
09:00:06 |
|
2,149 |
4.1880 |
GBP |
XLON |
03/11/2025 |
09:01:44 |
|
2,071 |
4.1890 |
GBP |
XLON |
03/11/2025 |
09:01:44 |
|
2,175 |
4.1960 |
GBP |
XLON |
03/11/2025 |
09:07:59 |
|
2,179 |
4.1980 |
GBP |
XLON |
03/11/2025 |
09:10:36 |
|
2,211 |
4.1930 |
GBP |
XLON |
03/11/2025 |
09:13:49 |
|
2,972 |
4.1920 |
GBP |
XLON |
03/11/2025 |
09:14:41 |
|
2,293 |
4.1940 |
GBP |
XLON |
03/11/2025 |
09:21:58 |
|
1,981 |
4.1940 |
GBP |
XLON |
03/11/2025 |
09:25:53 |
|
1,776 |
4.1970 |
GBP |
XLON |
03/11/2025 |
09:30:05 |
|
1,314 |
4.2000 |
GBP |
XLON |
03/11/2025 |
09:32:19 |
|
1,708 |
4.2000 |
GBP |
XLON |
03/11/2025 |
09:33:36 |
|
2,286 |
4.1960 |
GBP |
XLON |
03/11/2025 |
09:34:17 |
|
3,668 |
4.2010 |
GBP |
XLON |
03/11/2025 |
09:45:44 |
|
3,615 |
4.2030 |
GBP |
XLON |
03/11/2025 |
09:53:27 |
|
1,890 |
4.1990 |
GBP |
XLON |
03/11/2025 |
10:01:50 |
|
1,938 |
4.2050 |
GBP |
XLON |
03/11/2025 |
10:06:15 |
|
2,064 |
4.2100 |
GBP |
XLON |
03/11/2025 |
10:10:01 |
|
1,914 |
4.2040 |
GBP |
XLON |
03/11/2025 |
10:12:44 |
|
2,173 |
4.2070 |
GBP |
XLON |
03/11/2025 |
10:16:37 |
|
2,147 |
4.2100 |
GBP |
XLON |
03/11/2025 |
10:20:02 |
|
1,784 |
4.2430 |
GBP |
XLON |
03/11/2025 |
10:35:39 |
|
1,700 |
4.2450 |
GBP |
XLON |
03/11/2025 |
10:35:39 |
|
1,756 |
4.2470 |
GBP |
XLON |
03/11/2025 |
10:35:39 |
|
2,080 |
4.2430 |
GBP |
XLON |
03/11/2025 |
10:46:39 |
|
2,513 |
4.2480 |
GBP |
XLON |
03/11/2025 |
10:49:22 |
|
2,350 |
4.2430 |
GBP |
XLON |
03/11/2025 |
10:52:53 |
|
2,109 |
4.2420 |
GBP |
XLON |
03/11/2025 |
10:56:43 |
|
1,986 |
4.2400 |
GBP |
XLON |
03/11/2025 |
11:01:11 |
|
2,893 |
4.2380 |
GBP |
XLON |
03/11/2025 |
11:05:13 |
|
1,709 |
4.2320 |
GBP |
XLON |
03/11/2025 |
11:09:20 |
|
1,742 |
4.2310 |
GBP |
XLON |
03/11/2025 |
11:09:21 |
|
2,035 |
4.2290 |
GBP |
XLON |
03/11/2025 |
11:14:57 |
|
1,954 |
4.2300 |
GBP |
XLON |
03/11/2025 |
11:14:57 |
|
1,879 |
4.2100 |
GBP |
XLON |
03/11/2025 |
11:24:24 |
|
2,032 |
4.2150 |
GBP |
XLON |
03/11/2025 |
11:24:24 |
|
1,884 |
4.2160 |
GBP |
XLON |
03/11/2025 |
11:31:30 |
|
1,819 |
4.2190 |
GBP |
XLON |
03/11/2025 |
11:37:38 |
|
1,924 |
4.2200 |
GBP |
XLON |
03/11/2025 |
11:39:00 |
|
1,103 |
4.2350 |
GBP |
XLON |
03/11/2025 |
11:46:03 |
|
637 |
4.2360 |
GBP |
XLON |
03/11/2025 |
11:46:53 |
|
612 |
4.2380 |
GBP |
XLON |
03/11/2025 |
11:48:43 |
|
108 |
4.2380 |
GBP |
XLON |
03/11/2025 |
11:49:11 |
|
1,764 |
4.2400 |
GBP |
XLON |
03/11/2025 |
11:49:38 |
|
2,002 |
4.2390 |
GBP |
XLON |
03/11/2025 |
11:51:18 |
|
1,855 |
4.2410 |
GBP |
XLON |
03/11/2025 |
11:56:21 |
|
2,099 |
4.2400 |
GBP |
XLON |
03/11/2025 |
11:58:56 |
|
2,079 |
4.2430 |
GBP |
XLON |
03/11/2025 |
12:03:56 |
|
1,907 |
4.2440 |
GBP |
XLON |
03/11/2025 |
12:09:39 |
|
1,762 |
4.2450 |
GBP |
XLON |
03/11/2025 |
12:12:33 |
|
2 |
4.2430 |
GBP |
XLON |
03/11/2025 |
12:16:43 |
|
163 |
4.2470 |
GBP |
XLON |
03/11/2025 |
12:18:26 |
|
1,869 |
4.2470 |
GBP |
XLON |
03/11/2025 |
12:18:42 |
|
1,711 |
4.2450 |
GBP |
XLON |
03/11/2025 |
12:19:23 |
|
904 |
4.2420 |
GBP |
XLON |
03/11/2025 |
12:24:10 |
|
1,905 |
4.2430 |
GBP |
XLON |
03/11/2025 |
12:26:06 |
|
761 |
4.2420 |
GBP |
XLON |
03/11/2025 |
12:29:55 |
|
1,929 |
4.2420 |
GBP |
XLON |
03/11/2025 |
12:31:37 |
|
2,075 |
4.2430 |
GBP |
XLON |
03/11/2025 |
12:34:31 |
|
2,012 |
4.2420 |
GBP |
XLON |
03/11/2025 |
12:36:47 |
|
2,374 |
4.2400 |
GBP |
XLON |
03/11/2025 |
12:38:35 |
|
1,796 |
4.2460 |
GBP |
XLON |
03/11/2025 |
12:45:30 |
|
1,861 |
4.2470 |
GBP |
XLON |
03/11/2025 |
12:45:30 |
|
1,808 |
4.2460 |
GBP |
XLON |
03/11/2025 |
12:53:03 |
|
1,749 |
4.2440 |
GBP |
XLON |
03/11/2025 |
12:56:03 |
|
1,905 |
4.2430 |
GBP |
XLON |
03/11/2025 |
12:56:06 |
|
1,727 |
4.2430 |
GBP |
XLON |
03/11/2025 |
13:04:03 |
|
1,949 |
4.2430 |
GBP |
XLON |
03/11/2025 |
13:08:56 |
|
555 |
4.2430 |
GBP |
XLON |
03/11/2025 |
13:10:44 |
|
1,365 |
4.2430 |
GBP |
XLON |
03/11/2025 |
13:11:44 |
|
2,087 |
4.2420 |
GBP |
XLON |
03/11/2025 |
13:14:25 |
|
2,333 |
4.2440 |
GBP |
XLON |
03/11/2025 |
13:17:12 |
|
3,692 |
4.2450 |
GBP |
XLON |
03/11/2025 |
13:25:19 |
|
2,034 |
4.2520 |
GBP |
XLON |
03/11/2025 |
13:32:07 |
|
1,789 |
4.2530 |
GBP |
XLON |
03/11/2025 |
13:32:46 |
|
1,948 |
4.2500 |
GBP |
XLON |
03/11/2025 |
13:32:56 |
|
816 |
4.2500 |
GBP |
XLON |
03/11/2025 |
13:39:21 |
|
1,772 |
4.2500 |
GBP |
XLON |
03/11/2025 |
13:39:55 |
|
1,867 |
4.2510 |
GBP |
XLON |
03/11/2025 |
13:39:55 |
|
1,781 |
4.2480 |
GBP |
XLON |
03/11/2025 |
13:41:37 |
|
1,813 |
4.2470 |
GBP |
XLON |
03/11/2025 |
13:45:55 |
|
1,953 |
4.2470 |
GBP |
XLON |
03/11/2025 |
13:48:38 |
|
1,799 |
4.2510 |
GBP |
XLON |
03/11/2025 |
13:53:05 |
|
1,801 |
4.2510 |
GBP |
XLON |
03/11/2025 |
13:54:48 |
|
1,920 |
4.2510 |
GBP |
XLON |
03/11/2025 |
13:57:47 |
|
1,911 |
4.2520 |
GBP |
XLON |
03/11/2025 |
13:57:47 |
|
1,894 |
4.2550 |
GBP |
XLON |
03/11/2025 |
14:02:19 |
|
1,889 |
4.2610 |
GBP |
XLON |
03/11/2025 |
14:06:19 |
|
1,849 |
4.2610 |
GBP |
XLON |
03/11/2025 |
14:08:54 |
|
1,999 |
4.2600 |
GBP |
XLON |
03/11/2025 |
14:09:01 |
|
3,735 |
4.2620 |
GBP |
XLON |
03/11/2025 |
14:12:11 |
|
3,863 |
4.2560 |
GBP |
XLON |
03/11/2025 |
14:20:31 |
|
467 |
4.2650 |
GBP |
XLON |
03/11/2025 |
14:25:17 |
|
1,740 |
4.2670 |
GBP |
XLON |
03/11/2025 |
14:26:13 |
|
3,848 |
4.2680 |
GBP |
XLON |
03/11/2025 |
14:26:13 |
|
1,727 |
4.2690 |
GBP |
XLON |
03/11/2025 |
14:30:39 |
|
3,918 |
4.2600 |
GBP |
XLON |
03/11/2025 |
14:32:15 |
|
3,267 |
4.2600 |
GBP |
XLON |
03/11/2025 |
14:36:09 |
|
4,645 |
4.2650 |
GBP |
XLON |
03/11/2025 |
14:37:35 |
|
3,272 |
4.2620 |
GBP |
XLON |
03/11/2025 |
14:39:30 |
|
3,163 |
4.2570 |
GBP |
XLON |
03/11/2025 |
14:40:35 |
|
2,654 |
4.2550 |
GBP |
XLON |
03/11/2025 |
14:42:20 |
|
2,581 |
4.2510 |
GBP |
XLON |
03/11/2025 |
14:45:32 |
|
1,774 |
4.2520 |
GBP |
XLON |
03/11/2025 |
14:45:32 |
|
2,719 |
4.2500 |
GBP |
XLON |
03/11/2025 |
14:47:11 |
|
3,192 |
4.2620 |
GBP |
XLON |
03/11/2025 |
14:49:58 |
|
5,763 |
4.2580 |
GBP |
XLON |
03/11/2025 |
14:49:59 |
|
2,862 |
4.2590 |
GBP |
XLON |
03/11/2025 |
14:49:59 |
|
3,225 |
4.2650 |
GBP |
XLON |
03/11/2025 |
14:59:02 |
|
3,826 |
4.2680 |
GBP |
XLON |
03/11/2025 |
15:00:55 |
|
3,832 |
4.2620 |
GBP |
XLON |
03/11/2025 |
15:02:52 |
|
2,249 |
4.2630 |
GBP |
XLON |
03/11/2025 |
15:07:02 |
|
3,008 |
4.2660 |
GBP |
XLON |
03/11/2025 |
15:07:02 |
|
2,200 |
4.2700 |
GBP |
XLON |
03/11/2025 |
15:10:28 |
|
77 |
4.2700 |
GBP |
XLON |
03/11/2025 |
15:12:04 |
|
1,898 |
4.2750 |
GBP |
XLON |
03/11/2025 |
15:13:05 |
|
3,711 |
4.2740 |
GBP |
XLON |
03/11/2025 |
15:13:15 |
|
7,109 |
4.2700 |
GBP |
XLON |
03/11/2025 |
15:14:02 |
|
2,386 |
4.2660 |
GBP |
XLON |
03/11/2025 |
15:20:29 |
|
1,766 |
4.2670 |
GBP |
XLON |
03/11/2025 |
15:20:29 |
|
1,810 |
4.2680 |
GBP |
XLON |
03/11/2025 |
15:20:29 |
|
2,406 |
4.2660 |
GBP |
XLON |
03/11/2025 |
15:25:29 |
|
1,779 |
4.2660 |
GBP |
XLON |
03/11/2025 |
15:28:45 |
|
1,881 |
4.2700 |
GBP |
XLON |
03/11/2025 |
15:30:16 |
|
2,699 |
4.2710 |
GBP |
XLON |
03/11/2025 |
15:31:19 |
|
1,426 |
4.2700 |
GBP |
XLON |
03/11/2025 |
15:35:22 |
|
2,023 |
4.2690 |
GBP |
XLON |
03/11/2025 |
15:35:23 |
|
1,698 |
4.2710 |
GBP |
XLON |
03/11/2025 |
15:36:25 |
|
1,710 |
4.2710 |
GBP |
XLON |
03/11/2025 |
15:37:11 |
|
5,554 |
4.2730 |
GBP |
XLON |
03/11/2025 |
15:39:32 |
|
3,033 |
4.2730 |
GBP |
XLON |
03/11/2025 |
15:43:14 |
|
2,139 |
4.2740 |
GBP |
XLON |
03/11/2025 |
15:45:24 |
|
2,313 |
4.2710 |
GBP |
XLON |
03/11/2025 |
15:46:20 |
|
438 |
4.2810 |
GBP |
XLON |
03/11/2025 |
15:50:03 |
|
1,988 |
4.2820 |
GBP |
XLON |
03/11/2025 |
15:50:03 |
|
2,377 |
4.2810 |
GBP |
XLON |
03/11/2025 |
15:50:28 |
|
2,073 |
4.2790 |
GBP |
XLON |
03/11/2025 |
15:53:50 |
|
2,334 |
4.2780 |
GBP |
XLON |
03/11/2025 |
15:54:50 |
|
2,633 |
4.2760 |
GBP |
XLON |
03/11/2025 |
15:54:52 |
|
1,902 |
4.2800 |
GBP |
XLON |
03/11/2025 |
15:58:55 |
|
2,665 |
4.2800 |
GBP |
XLON |
03/11/2025 |
15:59:16 |
|
5,112 |
4.2760 |
GBP |
XLON |
03/11/2025 |
15:59:17 |
|
2,879 |
4.2780 |
GBP |
XLON |
03/11/2025 |
15:59:17 |
|
278 |
4.2800 |
GBP |
XLON |
03/11/2025 |
15:59:17 |
|
3,179 |
4.2780 |
GBP |
XLON |
03/11/2025 |
16:06:18 |
|
2,063 |
4.2810 |
GBP |
XLON |
03/11/2025 |
16:09:48 |
|
5,847 |
4.2800 |
GBP |
XLON |
03/11/2025 |
16:10:20 |
|
2,400 |
4.2850 |
GBP |
XLON |
03/11/2025 |
16:13:03 |
|
486 |
4.2850 |
GBP |
XLON |
03/11/2025 |
16:13:04 |
|
2,766 |
4.2840 |
GBP |
XLON |
03/11/2025 |
16:13:09 |
|
5,085 |
4.2900 |
GBP |
XLON |
03/11/2025 |
16:15:31 |
|
4,288 |
4.2870 |
GBP |
XLON |
03/11/2025 |
16:16:57 |
|
2,660 |
4.2840 |
GBP |
XLON |
03/11/2025 |
16:18:30 |
|
131,313 |
4.2423 |
GBP |
OTC |
03/11/2025 |
16:23:04 |
|
6,330 |
4.7690 |
EUR |
XMAD |
03/11/2025 |
08:00:06 |
|
2,247 |
4.7630 |
EUR |
XMAD |
03/11/2025 |
08:01:15 |
|
2,365 |
4.7650 |
EUR |
XMAD |
03/11/2025 |
08:04:46 |
|
2,289 |
4.7690 |
EUR |
XMAD |
03/11/2025 |
08:07:10 |
|
2,180 |
4.7600 |
EUR |
XMAD |
03/11/2025 |
08:09:54 |
|
2,695 |
4.7560 |
EUR |
XMAD |
03/11/2025 |
08:13:48 |
|
2,310 |
4.7430 |
EUR |
XMAD |
03/11/2025 |
08:15:29 |
|
2,164 |
4.7500 |
EUR |
XMAD |
03/11/2025 |
08:16:29 |
|
2,534 |
4.7510 |
EUR |
XMAD |
03/11/2025 |
08:20:21 |
|
2,497 |
4.7610 |
EUR |
XMAD |
03/11/2025 |
08:23:00 |
|
5,101 |
4.7730 |
EUR |
XMAD |
03/11/2025 |
08:29:15 |
|
2,411 |
4.7700 |
EUR |
XMAD |
03/11/2025 |
08:34:15 |
|
2,464 |
4.7700 |
EUR |
XMAD |
03/11/2025 |
08:42:43 |
|
4,382 |
4.7770 |
EUR |
XMAD |
03/11/2025 |
08:46:36 |
|
2,227 |
4.7780 |
EUR |
XMAD |
03/11/2025 |
08:46:36 |
|
2,169 |
4.7860 |
EUR |
XMAD |
03/11/2025 |
08:50:32 |
|
2,285 |
4.7870 |
EUR |
XMAD |
03/11/2025 |
08:53:50 |
|
4,615 |
4.7730 |
EUR |
XMAD |
03/11/2025 |
09:02:10 |
|
2,243 |
4.7730 |
EUR |
XMAD |
03/11/2025 |
09:05:45 |
|
2,215 |
4.7850 |
EUR |
XMAD |
03/11/2025 |
09:10:16 |
|
663 |
4.7790 |
EUR |
XMAD |
03/11/2025 |
09:21:58 |
|
1,801 |
4.7790 |
EUR |
XMAD |
03/11/2025 |
09:22:04 |
|
2,397 |
4.7830 |
EUR |
XMAD |
03/11/2025 |
09:28:10 |
|
2,511 |
4.7880 |
EUR |
XMAD |
03/11/2025 |
09:32:12 |
|
2,399 |
4.7860 |
EUR |
XMAD |
03/11/2025 |
09:34:17 |
|
1,540 |
4.7870 |
EUR |
XMAD |
03/11/2025 |
09:34:17 |
|
1,957 |
4.7850 |
EUR |
XMAD |
03/11/2025 |
09:34:58 |
|
2,473 |
4.7920 |
EUR |
XMAD |
03/11/2025 |
09:47:06 |
|
4,600 |
4.7910 |
EUR |
XMAD |
03/11/2025 |
09:53:27 |
|
2,303 |
4.7920 |
EUR |
XMAD |
03/11/2025 |
09:53:27 |
|
2,498 |
4.7930 |
EUR |
XMAD |
03/11/2025 |
10:06:39 |
|
2,318 |
4.7980 |
EUR |
XMAD |
03/11/2025 |
10:10:24 |
|
2,222 |
4.7940 |
EUR |
XMAD |
03/11/2025 |
10:13:22 |
|
2,290 |
4.7990 |
EUR |
XMAD |
03/11/2025 |
10:16:37 |
|
2,368 |
4.8400 |
EUR |
XMAD |
03/11/2025 |
10:32:50 |
|
2,165 |
4.8390 |
EUR |
XMAD |
03/11/2025 |
10:38:05 |
|
2,271 |
4.8360 |
EUR |
XMAD |
03/11/2025 |
10:46:41 |
|
2,743 |
4.8420 |
EUR |
XMAD |
03/11/2025 |
10:51:31 |
|
4,491 |
4.8370 |
EUR |
XMAD |
03/11/2025 |
11:01:11 |
|
2,177 |
4.8310 |
EUR |
XMAD |
03/11/2025 |
11:06:53 |
|
2,407 |
4.8230 |
EUR |
XMAD |
03/11/2025 |
11:14:57 |
|
2,162 |
4.8160 |
EUR |
XMAD |
03/11/2025 |
11:15:56 |
|
2,229 |
4.8080 |
EUR |
XMAD |
03/11/2025 |
11:24:24 |
|
2,441 |
4.8090 |
EUR |
XMAD |
03/11/2025 |
11:32:59 |
|
2,661 |
4.8110 |
EUR |
XMAD |
03/11/2025 |
11:37:38 |
|
2,784 |
4.8320 |
EUR |
XMAD |
03/11/2025 |
11:49:51 |
|
2,296 |
4.8310 |
EUR |
XMAD |
03/11/2025 |
11:51:22 |
|
2,548 |
4.8340 |
EUR |
XMAD |
03/11/2025 |
11:58:56 |
|
2,383 |
4.8380 |
EUR |
XMAD |
03/11/2025 |
12:09:40 |
|
2,474 |
4.8390 |
EUR |
XMAD |
03/11/2025 |
12:09:40 |
|
2,377 |
4.8380 |
EUR |
XMAD |
03/11/2025 |
12:22:35 |
|
2,609 |
4.8360 |
EUR |
XMAD |
03/11/2025 |
12:26:46 |
|
2,306 |
4.8350 |
EUR |
XMAD |
03/11/2025 |
12:38:35 |
|
2,340 |
4.8360 |
EUR |
XMAD |
03/11/2025 |
12:38:35 |
|
2,866 |
4.8430 |
EUR |
XMAD |
03/11/2025 |
12:48:40 |
|
2,839 |
4.8440 |
EUR |
XMAD |
03/11/2025 |
12:57:42 |
|
3,379 |
4.8400 |
EUR |
XMAD |
03/11/2025 |
13:04:03 |
|
2,576 |
4.8450 |
EUR |
XMAD |
03/11/2025 |
13:16:56 |
|
2,228 |
4.8420 |
EUR |
XMAD |
03/11/2025 |
13:17:12 |
|
2,345 |
4.8480 |
EUR |
XMAD |
03/11/2025 |
13:29:43 |
|
4,812 |
4.8500 |
EUR |
XMAD |
03/11/2025 |
13:32:46 |
|
2,371 |
4.8440 |
EUR |
XMAD |
03/11/2025 |
13:43:22 |
|
2,419 |
4.8450 |
EUR |
XMAD |
03/11/2025 |
13:43:22 |
|
2,369 |
4.8480 |
EUR |
XMAD |
03/11/2025 |
13:54:43 |
|
2,383 |
4.8470 |
EUR |
XMAD |
03/11/2025 |
13:54:48 |
|
2,419 |
4.8480 |
EUR |
XMAD |
03/11/2025 |
13:57:47 |
|
4,627 |
4.8610 |
EUR |
XMAD |
03/11/2025 |
14:12:11 |
|
2,627 |
4.8490 |
EUR |
XMAD |
03/11/2025 |
14:17:50 |
|
4,921 |
4.8670 |
EUR |
XMAD |
03/11/2025 |
14:26:46 |
|
2,289 |
4.8620 |
EUR |
XMAD |
03/11/2025 |
14:31:19 |
|
2,290 |
4.8570 |
EUR |
XMAD |
03/11/2025 |
14:32:49 |
|
2,293 |
4.8610 |
EUR |
XMAD |
03/11/2025 |
14:36:26 |
|
2,309 |
4.8580 |
EUR |
XMAD |
03/11/2025 |
14:38:53 |
|
2,008 |
4.8430 |
EUR |
XMAD |
03/11/2025 |
14:47:00 |
|
503 |
4.8420 |
EUR |
XMAD |
03/11/2025 |
14:47:10 |
|
1,771 |
4.8420 |
EUR |
XMAD |
03/11/2025 |
14:47:11 |
|
2,243 |
4.8550 |
EUR |
XMAD |
03/11/2025 |
14:49:58 |
|
2,274 |
4.8540 |
EUR |
XMAD |
03/11/2025 |
14:53:58 |
|
2,908 |
4.8570 |
EUR |
XMAD |
03/11/2025 |
15:05:32 |
|
2,726 |
4.8590 |
EUR |
XMAD |
03/11/2025 |
15:07:03 |
|
5,187 |
4.8690 |
EUR |
XMAD |
03/11/2025 |
15:14:02 |
|
2,433 |
4.8700 |
EUR |
XMAD |
03/11/2025 |
15:14:02 |
|
2,231 |
4.8630 |
EUR |
XMAD |
03/11/2025 |
15:16:39 |
|
2,272 |
4.8630 |
EUR |
XMAD |
03/11/2025 |
15:20:29 |
|
1,000 |
4.8700 |
EUR |
XMAD |
03/11/2025 |
15:31:03 |
|
4,508 |
4.8690 |
EUR |
XMAD |
03/11/2025 |
15:31:19 |
|
1,620 |
4.8650 |
EUR |
XMAD |
03/11/2025 |
15:32:56 |
|
586 |
4.8650 |
EUR |
XMAD |
03/11/2025 |
15:32:57 |
|
2,321 |
4.8680 |
EUR |
XMAD |
03/11/2025 |
15:37:48 |
|
4,436 |
4.8810 |
EUR |
XMAD |
03/11/2025 |
15:50:39 |
|
42 |
4.8770 |
EUR |
XMAD |
03/11/2025 |
15:51:37 |
|
2,452 |
4.8760 |
EUR |
XMAD |
03/11/2025 |
15:52:16 |
|
4,460 |
4.8810 |
EUR |
XMAD |
03/11/2025 |
15:59:17 |
|
5,077 |
4.8810 |
EUR |
XMAD |
03/11/2025 |
16:06:18 |
|
2,475 |
4.8820 |
EUR |
XMAD |
03/11/2025 |
16:06:18 |
|
2,163 |
4.8870 |
EUR |
XMAD |
03/11/2025 |
16:12:15 |
|
4,712 |
4.8900 |
EUR |
XMAD |
03/11/2025 |
16:16:10 |
|
1,500 |
4.8890 |
EUR |
XMAD |
03/11/2025 |
16:16:58 |
|
1,463 |
4.8860 |
EUR |
XMAD |
03/11/2025 |
16:17:41 |
|
87,216 |
4.8264 |
EUR |
OTC |
03/11/2025 |
16:23:23 |
|
Venue |
|
Volume-weighted average price |
Aggregate volume |
|
LON |
|
£4.2423 |
522,257 |
|
MAD |
|
€4.8264 |
346,876 |