⌘K
t
Melrose Industries PLC announced on 27 November 2025 that it purchased 155,131 of its ordinary shares of £0.001 each on 26 November 2025 through Investec Bank plc. The shares were bought at a weighted average price of 592.5627 pence, with the lowest price at 582.60 pence and the highest at 599.00 pence per share. Following this transaction, the Company holds 50,064,463 ordinary shares in treasury and has 1,261,410,858 ordinary shares in issue.
| Date | 27 Nov 2025 |
| Time | 07:00:02 |
| Category | Capital structure |
| ID | 1556J |
27th November 2025
Melrose Industries PLC
("Melrose" or the "Company")
Transaction in Own Shares
The Company announces today it has purchased the following number of its ordinary shares of £0.001 each through Investec Bank plc ("Investec").
Ordinary Shares
|
Date of purchase: |
26th November 2025 |
|
Aggregate number of ordinary shares purchased: |
155,131 |
|
Lowest price per share (pence): |
582.60 |
|
Highest price per share (pence): |
599.00 |
|
Weighted average price per day (pence): |
592.5627 |
The Company intends to hold the purchased shares in treasury.
Following the above transaction, the Company has 50,064,463 ordinary shares in treasury and has 1,261,410,858 ordinary shares in issue (excluding treasury shares).
The table below contains detailed information about the purchases made as part of the buyback programme.
Aggregate information:
|
Venue |
Volume-weighted average price (p) |
Aggregated volume |
Lowest price per share (p) |
Highest price per share (p) |
|
XLON |
592.5627 |
155,131 |
582.60 |
599.00 |
Individual Transactions
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it forms part of UK law, a full breakdown of the individual trades made by Investec on behalf of the Company as part of the Programme is detailed below:
|
Date and time of each trade |
Number of shares purchased |
Price (pence per share) |
Trading Venue |
Transaction Reference Number |
|
26 November 2025 08:03:10 |
198 |
584.00 |
XLON |
00363037908TRLO1 |
|
26 November 2025 08:03:10 |
198 |
584.00 |
XLON |
00363037907TRLO1 |
|
26 November 2025 08:03:15 |
404 |
582.60 |
XLON |
00363037949TRLO1 |
|
26 November 2025 08:06:00 |
401 |
584.60 |
XLON |
00363040386TRLO1 |
|
26 November 2025 08:06:32 |
401 |
584.60 |
XLON |
00363040832TRLO1 |
|
26 November 2025 08:06:32 |
429 |
584.20 |
XLON |
00363040833TRLO1 |
|
26 November 2025 08:07:29 |
401 |
584.40 |
XLON |
00363041549TRLO1 |
|
26 November 2025 08:08:58 |
401 |
584.40 |
XLON |
00363042965TRLO1 |
|
26 November 2025 08:09:06 |
213 |
584.00 |
XLON |
00363043038TRLO1 |
|
26 November 2025 08:10:10 |
213 |
585.00 |
XLON |
00363043960TRLO1 |
|
26 November 2025 08:10:10 |
201 |
585.00 |
XLON |
00363043964TRLO1 |
|
26 November 2025 08:10:14 |
211 |
584.20 |
XLON |
00363044013TRLO1 |
|
26 November 2025 08:10:47 |
200 |
584.00 |
XLON |
00363044421TRLO1 |
|
26 November 2025 08:13:32 |
210 |
585.80 |
XLON |
00363046651TRLO1 |
|
26 November 2025 08:13:32 |
211 |
585.80 |
XLON |
00363046650TRLO1 |
|
26 November 2025 08:16:35 |
425 |
588.00 |
XLON |
00363049049TRLO1 |
|
26 November 2025 08:16:35 |
425 |
588.20 |
XLON |
00363049050TRLO1 |
|
26 November 2025 08:19:21 |
401 |
590.00 |
XLON |
00363051094TRLO1 |
|
26 November 2025 08:19:36 |
401 |
589.80 |
XLON |
00363051405TRLO1 |
|
26 November 2025 08:21:13 |
401 |
590.20 |
XLON |
00363052800TRLO1 |
|
26 November 2025 08:21:13 |
415 |
590.00 |
XLON |
00363052801TRLO1 |
|
26 November 2025 08:21:13 |
208 |
590.20 |
XLON |
00363052802TRLO1 |
|
26 November 2025 08:21:13 |
210 |
590.20 |
XLON |
00363052804TRLO1 |
|
26 November 2025 08:21:15 |
208 |
590.00 |
XLON |
00363052846TRLO1 |
|
26 November 2025 08:23:24 |
211 |
590.40 |
XLON |
00363054490TRLO1 |
|
26 November 2025 08:23:25 |
211 |
590.00 |
XLON |
00363054493TRLO1 |
|
26 November 2025 08:25:10 |
212 |
591.60 |
XLON |
00363055937TRLO1 |
|
26 November 2025 08:25:53 |
207 |
591.40 |
XLON |
00363056490TRLO1 |
|
26 November 2025 08:26:04 |
203 |
591.20 |
XLON |
00363056621TRLO1 |
|
26 November 2025 08:26:04 |
211 |
591.60 |
XLON |
00363056622TRLO1 |
|
26 November 2025 08:26:16 |
431 |
591.20 |
XLON |
00363056728TRLO1 |
|
26 November 2025 08:27:04 |
215 |
591.40 |
XLON |
00363057351TRLO1 |
|
26 November 2025 08:27:17 |
216 |
591.00 |
XLON |
00363057519TRLO1 |
|
26 November 2025 08:28:21 |
201 |
591.60 |
XLON |
00363058419TRLO1 |
|
26 November 2025 08:29:12 |
432 |
591.40 |
XLON |
00363059111TRLO1 |
|
26 November 2025 08:29:12 |
408 |
590.80 |
XLON |
00363059112TRLO1 |
|
26 November 2025 08:30:36 |
201 |
589.20 |
XLON |
00363060398TRLO1 |
|
26 November 2025 08:33:50 |
203 |
589.40 |
XLON |
00363062936TRLO1 |
|
26 November 2025 08:34:47 |
217 |
589.00 |
XLON |
00363063702TRLO1 |
|
26 November 2025 08:34:47 |
203 |
588.80 |
XLON |
00363063703TRLO1 |
|
26 November 2025 08:34:48 |
203 |
588.40 |
XLON |
00363063707TRLO1 |
|
26 November 2025 08:38:04 |
401 |
589.40 |
XLON |
00363066235TRLO1 |
|
26 November 2025 08:38:21 |
409 |
589.20 |
XLON |
00363066391TRLO1 |
|
26 November 2025 08:43:19 |
401 |
590.00 |
XLON |
00363069863TRLO1 |
|
26 November 2025 08:43:33 |
400 |
590.60 |
XLON |
00363070087TRLO1 |
|
26 November 2025 08:44:03 |
205 |
590.40 |
XLON |
00363070428TRLO1 |
|
26 November 2025 08:46:24 |
201 |
590.60 |
XLON |
00363072323TRLO1 |
|
26 November 2025 08:50:40 |
401 |
590.40 |
XLON |
00363075642TRLO1 |
|
26 November 2025 08:51:44 |
205 |
590.80 |
XLON |
00363076402TRLO1 |
|
26 November 2025 08:51:45 |
203 |
590.60 |
XLON |
00363076413TRLO1 |
|
26 November 2025 08:51:59 |
209 |
590.40 |
XLON |
00363076606TRLO1 |
|
26 November 2025 08:53:22 |
401 |
590.20 |
XLON |
00363077632TRLO1 |
|
26 November 2025 08:55:37 |
401 |
590.40 |
XLON |
00363079575TRLO1 |
|
26 November 2025 08:55:37 |
420 |
591.00 |
XLON |
00363079576TRLO1 |
|
26 November 2025 08:58:04 |
201 |
591.20 |
XLON |
00363081735TRLO1 |
|
26 November 2025 08:59:49 |
201 |
591.60 |
XLON |
00363083554TRLO1 |
|
26 November 2025 08:59:58 |
355 |
592.00 |
XLON |
00363083698TRLO1 |
|
26 November 2025 09:00:28 |
201 |
591.60 |
XLON |
00363084144TRLO1 |
|
26 November 2025 09:00:58 |
210 |
591.20 |
XLON |
00363084531TRLO1 |
|
26 November 2025 09:01:30 |
153 |
590.80 |
XLON |
00363084992TRLO1 |
|
26 November 2025 09:01:30 |
59 |
590.80 |
XLON |
00363084993TRLO1 |
|
26 November 2025 09:02:51 |
406 |
590.60 |
XLON |
00363085948TRLO1 |
|
26 November 2025 09:02:51 |
345 |
590.20 |
XLON |
00363085950TRLO1 |
|
26 November 2025 09:02:51 |
73 |
590.20 |
XLON |
00363085949TRLO1 |
|
26 November 2025 09:02:52 |
419 |
589.60 |
XLON |
00363085961TRLO1 |
|
26 November 2025 09:02:54 |
416 |
589.20 |
XLON |
00363085977TRLO1 |
|
26 November 2025 09:05:07 |
401 |
588.00 |
XLON |
00363087743TRLO1 |
|
26 November 2025 09:06:21 |
408 |
587.40 |
XLON |
00363088772TRLO1 |
|
26 November 2025 09:06:21 |
410 |
587.20 |
XLON |
00363088775TRLO1 |
|
26 November 2025 09:06:22 |
411 |
587.00 |
XLON |
00363088791TRLO1 |
|
26 November 2025 09:08:29 |
395 |
586.60 |
XLON |
00363090285TRLO1 |
|
26 November 2025 09:08:29 |
4 |
586.60 |
XLON |
00363090284TRLO1 |
|
26 November 2025 09:09:16 |
423 |
587.00 |
XLON |
00363090771TRLO1 |
|
26 November 2025 09:09:41 |
417 |
586.60 |
XLON |
00363091045TRLO1 |
|
26 November 2025 09:12:29 |
201 |
586.40 |
XLON |
00363092773TRLO1 |
|
26 November 2025 09:12:29 |
203 |
586.20 |
XLON |
00363092775TRLO1 |
|
26 November 2025 09:13:11 |
207 |
585.80 |
XLON |
00363093133TRLO1 |
|
26 November 2025 09:21:40 |
32 |
586.60 |
XLON |
00363098722TRLO1 |
|
26 November 2025 09:21:40 |
174 |
586.60 |
XLON |
00363098723TRLO1 |
|
26 November 2025 09:32:17 |
416 |
589.60 |
XLON |
00363105370TRLO1 |
|
26 November 2025 09:32:19 |
434 |
589.20 |
XLON |
00363105376TRLO1 |
|
26 November 2025 09:32:19 |
433 |
589.00 |
XLON |
00363105389TRLO1 |
|
26 November 2025 09:36:07 |
649 |
588.80 |
XLON |
00363110571TRLO1 |
|
26 November 2025 09:46:48 |
405 |
589.60 |
XLON |
00363125978TRLO1 |
|
26 November 2025 09:46:52 |
307 |
589.40 |
XLON |
00363126074TRLO1 |
|
26 November 2025 09:46:52 |
117 |
589.40 |
XLON |
00363126073TRLO1 |
|
26 November 2025 09:47:28 |
401 |
589.20 |
XLON |
00363126767TRLO1 |
|
26 November 2025 09:47:28 |
414 |
589.20 |
XLON |
00363126769TRLO1 |
|
26 November 2025 09:47:28 |
3 |
589.20 |
XLON |
00363126768TRLO1 |
|
26 November 2025 09:48:45 |
418 |
588.80 |
XLON |
00363128070TRLO1 |
|
26 November 2025 09:48:45 |
552 |
588.80 |
XLON |
00363128071TRLO1 |
|
26 November 2025 09:51:36 |
653 |
588.60 |
XLON |
00363131174TRLO1 |
|
26 November 2025 09:51:47 |
420 |
588.40 |
XLON |
00363131372TRLO1 |
|
26 November 2025 09:56:06 |
429 |
588.00 |
XLON |
00363136411TRLO1 |
|
26 November 2025 10:02:47 |
198 |
588.60 |
XLON |
00363139041TRLO1 |
|
26 November 2025 10:05:24 |
397 |
588.60 |
XLON |
00363139136TRLO1 |
|
26 November 2025 10:09:37 |
202 |
588.20 |
XLON |
00363139329TRLO1 |
|
26 November 2025 10:09:37 |
202 |
588.20 |
XLON |
00363139328TRLO1 |
|
26 November 2025 10:09:37 |
405 |
588.20 |
XLON |
00363139327TRLO1 |
|
26 November 2025 10:10:10 |
55 |
588.80 |
XLON |
00363139352TRLO1 |
|
26 November 2025 10:12:43 |
410 |
588.60 |
XLON |
00363139441TRLO1 |
|
26 November 2025 10:19:57 |
400 |
589.80 |
XLON |
00363139868TRLO1 |
|
26 November 2025 10:19:57 |
285 |
589.80 |
XLON |
00363139870TRLO1 |
|
26 November 2025 10:19:57 |
950 |
589.80 |
XLON |
00363139869TRLO1 |
|
26 November 2025 10:20:11 |
204 |
590.20 |
XLON |
00363139889TRLO1 |
|
26 November 2025 10:20:51 |
424 |
589.80 |
XLON |
00363139923TRLO1 |
|
26 November 2025 10:22:25 |
410 |
589.60 |
XLON |
00363140011TRLO1 |
|
26 November 2025 10:23:50 |
404 |
589.20 |
XLON |
00363140089TRLO1 |
|
26 November 2025 10:25:26 |
600 |
589.00 |
XLON |
00363140146TRLO1 |
|
26 November 2025 10:29:00 |
608 |
589.00 |
XLON |
00363140413TRLO1 |
|
26 November 2025 10:29:29 |
600 |
588.60 |
XLON |
00363140452TRLO1 |
|
26 November 2025 10:30:05 |
603 |
588.40 |
XLON |
00363140565TRLO1 |
|
26 November 2025 10:31:02 |
615 |
588.20 |
XLON |
00363140595TRLO1 |
|
26 November 2025 10:40:58 |
212 |
590.00 |
XLON |
00363141005TRLO1 |
|
26 November 2025 10:42:46 |
202 |
589.80 |
XLON |
00363141048TRLO1 |
|
26 November 2025 10:42:46 |
201 |
589.80 |
XLON |
00363141047TRLO1 |
|
26 November 2025 10:43:41 |
402 |
590.00 |
XLON |
00363141078TRLO1 |
|
26 November 2025 10:43:41 |
129 |
589.80 |
XLON |
00363141081TRLO1 |
|
26 November 2025 10:43:41 |
122 |
589.80 |
XLON |
00363141080TRLO1 |
|
26 November 2025 10:43:41 |
157 |
589.80 |
XLON |
00363141079TRLO1 |
|
26 November 2025 10:44:04 |
423 |
589.40 |
XLON |
00363141097TRLO1 |
|
26 November 2025 10:44:08 |
410 |
589.20 |
XLON |
00363141098TRLO1 |
|
26 November 2025 10:47:30 |
214 |
588.60 |
XLON |
00363141266TRLO1 |
|
26 November 2025 10:47:30 |
429 |
588.60 |
XLON |
00363141265TRLO1 |
|
26 November 2025 10:49:20 |
613 |
588.60 |
XLON |
00363141345TRLO1 |
|
26 November 2025 10:53:34 |
402 |
589.00 |
XLON |
00363141476TRLO1 |
|
26 November 2025 10:59:23 |
199 |
589.40 |
XLON |
00363141683TRLO1 |
|
26 November 2025 11:00:44 |
54 |
589.00 |
XLON |
00363141751TRLO1 |
|
26 November 2025 11:00:44 |
158 |
589.00 |
XLON |
00363141749TRLO1 |
|
26 November 2025 11:00:47 |
207 |
589.00 |
XLON |
00363141761TRLO1 |
|
26 November 2025 11:02:30 |
198 |
590.00 |
XLON |
00363141824TRLO1 |
|
26 November 2025 11:06:16 |
419 |
589.80 |
XLON |
00363141951TRLO1 |
|
26 November 2025 11:07:49 |
410 |
589.60 |
XLON |
00363142004TRLO1 |
|
26 November 2025 11:09:26 |
840 |
589.40 |
XLON |
00363142070TRLO1 |
|
26 November 2025 11:11:45 |
609 |
590.00 |
XLON |
00363142134TRLO1 |
|
26 November 2025 11:12:05 |
618 |
589.80 |
XLON |
00363142145TRLO1 |
|
26 November 2025 11:16:27 |
412 |
590.80 |
XLON |
00363142301TRLO1 |
|
26 November 2025 11:23:30 |
600 |
591.40 |
XLON |
00363142556TRLO1 |
|
26 November 2025 11:28:26 |
413 |
591.40 |
XLON |
00363142716TRLO1 |
|
26 November 2025 11:30:26 |
619 |
591.20 |
XLON |
00363142846TRLO1 |
|
26 November 2025 11:31:40 |
636 |
591.20 |
XLON |
00363142874TRLO1 |
|
26 November 2025 11:33:00 |
207 |
591.00 |
XLON |
00363142950TRLO1 |
|
26 November 2025 11:33:00 |
621 |
591.00 |
XLON |
00363142949TRLO1 |
|
26 November 2025 11:33:12 |
797 |
591.00 |
XLON |
00363142983TRLO1 |
|
26 November 2025 11:33:15 |
604 |
590.80 |
XLON |
00363142992TRLO1 |
|
26 November 2025 11:33:22 |
643 |
591.20 |
XLON |
00363143002TRLO1 |
|
26 November 2025 11:37:11 |
422 |
591.20 |
XLON |
00363143129TRLO1 |
|
26 November 2025 11:41:53 |
409 |
591.60 |
XLON |
00363143440TRLO1 |
|
26 November 2025 11:42:51 |
416 |
592.20 |
XLON |
00363143653TRLO1 |
|
26 November 2025 11:43:00 |
419 |
591.60 |
XLON |
00363143660TRLO1 |
|
26 November 2025 11:45:12 |
207 |
591.40 |
XLON |
00363143790TRLO1 |
|
26 November 2025 11:48:58 |
203 |
591.20 |
XLON |
00363144027TRLO1 |
|
26 November 2025 11:48:58 |
204 |
591.20 |
XLON |
00363144026TRLO1 |
|
26 November 2025 11:49:04 |
412 |
591.20 |
XLON |
00363144031TRLO1 |
|
26 November 2025 11:51:10 |
206 |
590.60 |
XLON |
00363144141TRLO1 |
|
26 November 2025 11:52:44 |
1 |
590.40 |
XLON |
00363144201TRLO1 |
|
26 November 2025 11:54:14 |
409 |
590.40 |
XLON |
00363144243TRLO1 |
|
26 November 2025 11:55:41 |
207 |
590.60 |
XLON |
00363144283TRLO1 |
|
26 November 2025 11:58:23 |
207 |
590.40 |
XLON |
00363144396TRLO1 |
|
26 November 2025 12:03:00 |
411 |
592.20 |
XLON |
00363144544TRLO1 |
|
26 November 2025 12:03:12 |
77 |
591.80 |
XLON |
00363144547TRLO1 |
|
26 November 2025 12:03:12 |
330 |
591.80 |
XLON |
00363144546TRLO1 |
|
26 November 2025 12:03:18 |
399 |
591.60 |
XLON |
00363144548TRLO1 |
|
26 November 2025 12:04:13 |
404 |
591.60 |
XLON |
00363144569TRLO1 |
|
26 November 2025 12:04:15 |
431 |
591.60 |
XLON |
00363144570TRLO1 |
|
26 November 2025 12:07:48 |
619 |
591.20 |
XLON |
00363144652TRLO1 |
|
26 November 2025 12:08:26 |
637 |
590.80 |
XLON |
00363144673TRLO1 |
|
26 November 2025 12:08:37 |
604 |
590.00 |
XLON |
00363144716TRLO1 |
|
26 November 2025 12:09:32 |
414 |
590.00 |
XLON |
00363144809TRLO1 |
|
26 November 2025 12:11:54 |
407 |
590.60 |
XLON |
00363144922TRLO1 |
|
26 November 2025 12:12:16 |
421 |
590.40 |
XLON |
00363144940TRLO1 |
|
26 November 2025 12:12:35 |
419 |
590.20 |
XLON |
00363144966TRLO1 |
|
26 November 2025 12:14:54 |
628 |
590.00 |
XLON |
00363145091TRLO1 |
|
26 November 2025 12:16:33 |
650 |
590.80 |
XLON |
00363145170TRLO1 |
|
26 November 2025 12:19:18 |
418 |
590.20 |
XLON |
00363145305TRLO1 |
|
26 November 2025 12:20:39 |
397 |
590.40 |
XLON |
00363145364TRLO1 |
|
26 November 2025 12:20:50 |
409 |
590.60 |
XLON |
00363145383TRLO1 |
|
26 November 2025 12:21:28 |
436 |
590.40 |
XLON |
00363145412TRLO1 |
|
26 November 2025 12:23:19 |
598 |
590.80 |
XLON |
00363145485TRLO1 |
|
26 November 2025 12:26:09 |
415 |
591.20 |
XLON |
00363145612TRLO1 |
|
26 November 2025 12:26:59 |
625 |
590.60 |
XLON |
00363145639TRLO1 |
|
26 November 2025 12:28:49 |
391 |
591.20 |
XLON |
00363145709TRLO1 |
|
26 November 2025 12:28:49 |
38 |
591.20 |
XLON |
00363145708TRLO1 |
|
26 November 2025 12:30:03 |
421 |
591.40 |
XLON |
00363145739TRLO1 |
|
26 November 2025 12:30:24 |
431 |
591.20 |
XLON |
00363145782TRLO1 |
|
26 November 2025 12:30:44 |
213 |
591.00 |
XLON |
00363145808TRLO1 |
|
26 November 2025 12:32:08 |
200 |
590.60 |
XLON |
00363145886TRLO1 |
|
26 November 2025 12:32:08 |
201 |
590.60 |
XLON |
00363145885TRLO1 |
|
26 November 2025 12:34:53 |
419 |
590.60 |
XLON |
00363146027TRLO1 |
|
26 November 2025 12:36:31 |
11 |
590.80 |
XLON |
00363146086TRLO1 |
|
26 November 2025 12:36:31 |
424 |
590.80 |
XLON |
00363146085TRLO1 |
|
26 November 2025 12:38:34 |
409 |
590.60 |
XLON |
00363146155TRLO1 |
|
26 November 2025 12:46:28 |
421 |
595.80 |
XLON |
00363146566TRLO1 |
|
26 November 2025 12:47:07 |
406 |
594.60 |
XLON |
00363146627TRLO1 |
|
26 November 2025 12:48:14 |
409 |
595.00 |
XLON |
00363146713TRLO1 |
|
26 November 2025 12:48:25 |
418 |
594.60 |
XLON |
00363146724TRLO1 |
|
26 November 2025 12:48:52 |
410 |
594.00 |
XLON |
00363146752TRLO1 |
|
26 November 2025 12:52:58 |
203 |
595.20 |
XLON |
00363147090TRLO1 |
|
26 November 2025 12:54:40 |
214 |
595.60 |
XLON |
00363147170TRLO1 |
|
26 November 2025 12:56:18 |
207 |
595.80 |
XLON |
00363147263TRLO1 |
|
26 November 2025 12:56:18 |
206 |
595.80 |
XLON |
00363147262TRLO1 |
|
26 November 2025 12:57:45 |
414 |
595.40 |
XLON |
00363147318TRLO1 |
|
26 November 2025 12:58:26 |
428 |
595.80 |
XLON |
00363147349TRLO1 |
|
26 November 2025 12:58:39 |
426 |
595.80 |
XLON |
00363147353TRLO1 |
|
26 November 2025 12:58:49 |
417 |
595.80 |
XLON |
00363147357TRLO1 |
|
26 November 2025 12:59:01 |
77 |
595.80 |
XLON |
00363147367TRLO1 |
|
26 November 2025 12:59:01 |
350 |
595.80 |
XLON |
00363147366TRLO1 |
|
26 November 2025 13:00:23 |
210 |
596.20 |
XLON |
00363147480TRLO1 |
|
26 November 2025 13:03:48 |
419 |
596.40 |
XLON |
00363147696TRLO1 |
|
26 November 2025 13:04:26 |
407 |
596.00 |
XLON |
00363147710TRLO1 |
|
26 November 2025 13:04:26 |
419 |
596.00 |
XLON |
00363147711TRLO1 |
|
26 November 2025 13:04:43 |
405 |
595.80 |
XLON |
00363147721TRLO1 |
|
26 November 2025 13:05:35 |
418 |
595.40 |
XLON |
00363147810TRLO1 |
|
26 November 2025 13:05:40 |
409 |
595.40 |
XLON |
00363147836TRLO1 |
|
26 November 2025 13:09:56 |
322 |
595.40 |
XLON |
00363148056TRLO1 |
|
26 November 2025 13:09:56 |
103 |
595.40 |
XLON |
00363148055TRLO1 |
|
26 November 2025 13:11:10 |
215 |
595.40 |
XLON |
00363148123TRLO1 |
|
26 November 2025 13:11:19 |
204 |
595.20 |
XLON |
00363148125TRLO1 |
|
26 November 2025 13:14:46 |
418 |
596.20 |
XLON |
00363148369TRLO1 |
|
26 November 2025 13:14:54 |
403 |
596.00 |
XLON |
00363148375TRLO1 |
|
26 November 2025 13:16:35 |
207 |
596.20 |
XLON |
00363148473TRLO1 |
|
26 November 2025 13:22:10 |
421 |
597.00 |
XLON |
00363148720TRLO1 |
|
26 November 2025 13:23:00 |
406 |
596.80 |
XLON |
00363148773TRLO1 |
|
26 November 2025 13:25:41 |
403 |
596.80 |
XLON |
00363148916TRLO1 |
|
26 November 2025 13:26:15 |
436 |
596.60 |
XLON |
00363148959TRLO1 |
|
26 November 2025 13:26:23 |
425 |
596.40 |
XLON |
00363148970TRLO1 |
|
26 November 2025 13:26:33 |
424 |
596.20 |
XLON |
00363148980TRLO1 |
|
26 November 2025 13:27:06 |
217 |
596.20 |
XLON |
00363149031TRLO1 |
|
26 November 2025 13:27:33 |
216 |
596.00 |
XLON |
00363149108TRLO1 |
|
26 November 2025 13:32:10 |
402 |
596.20 |
XLON |
00363149447TRLO1 |
|
26 November 2025 13:38:52 |
1 |
596.80 |
XLON |
00363149883TRLO1 |
|
26 November 2025 13:38:52 |
205 |
596.80 |
XLON |
00363149882TRLO1 |
|
26 November 2025 13:40:07 |
372 |
597.60 |
XLON |
00363150163TRLO1 |
|
26 November 2025 13:40:07 |
53 |
597.60 |
XLON |
00363150162TRLO1 |
|
26 November 2025 13:41:13 |
424 |
597.60 |
XLON |
00363150240TRLO1 |
|
26 November 2025 13:42:43 |
431 |
598.00 |
XLON |
00363150391TRLO1 |
|
26 November 2025 13:45:46 |
207 |
599.00 |
XLON |
00363150633TRLO1 |
|
26 November 2025 13:47:21 |
217 |
598.80 |
XLON |
00363150731TRLO1 |
|
26 November 2025 13:47:21 |
218 |
598.80 |
XLON |
00363150730TRLO1 |
|
26 November 2025 13:48:25 |
406 |
598.60 |
XLON |
00363150788TRLO1 |
|
26 November 2025 13:50:18 |
201 |
598.00 |
XLON |
00363150872TRLO1 |
|
26 November 2025 13:50:50 |
32 |
597.80 |
XLON |
00363150924TRLO1 |
|
26 November 2025 13:53:51 |
432 |
598.40 |
XLON |
00363151095TRLO1 |
|
26 November 2025 13:53:51 |
422 |
598.00 |
XLON |
00363151096TRLO1 |
|
26 November 2025 13:53:51 |
422 |
598.00 |
XLON |
00363151097TRLO1 |
|
26 November 2025 13:55:38 |
423 |
598.00 |
XLON |
00363151170TRLO1 |
|
26 November 2025 13:56:38 |
212 |
597.60 |
XLON |
00363151288TRLO1 |
|
26 November 2025 13:59:42 |
214 |
597.40 |
XLON |
00363151446TRLO1 |
|
26 November 2025 14:00:04 |
200 |
597.40 |
XLON |
00363151468TRLO1 |
|
26 November 2025 14:01:41 |
205 |
597.40 |
XLON |
00363151638TRLO1 |
|
26 November 2025 14:01:41 |
205 |
597.40 |
XLON |
00363151637TRLO1 |
|
26 November 2025 14:02:11 |
207 |
597.20 |
XLON |
00363151660TRLO1 |
|
26 November 2025 14:02:36 |
201 |
597.00 |
XLON |
00363151683TRLO1 |
|
26 November 2025 14:03:14 |
215 |
596.80 |
XLON |
00363151727TRLO1 |
|
26 November 2025 14:05:59 |
212 |
596.20 |
XLON |
00363151847TRLO1 |
|
26 November 2025 14:05:59 |
212 |
596.20 |
XLON |
00363151846TRLO1 |
|
26 November 2025 14:08:26 |
427 |
596.40 |
XLON |
00363151962TRLO1 |
|
26 November 2025 14:10:29 |
196 |
596.20 |
XLON |
00363152104TRLO1 |
|
26 November 2025 14:10:29 |
224 |
596.20 |
XLON |
00363152103TRLO1 |
|
26 November 2025 14:11:17 |
412 |
595.80 |
XLON |
00363152141TRLO1 |
|
26 November 2025 14:13:26 |
205 |
597.00 |
XLON |
00363152246TRLO1 |
|
26 November 2025 14:14:01 |
208 |
596.80 |
XLON |
00363152284TRLO1 |
|
26 November 2025 14:16:44 |
199 |
596.80 |
XLON |
00363152385TRLO1 |
|
26 November 2025 14:16:44 |
199 |
596.80 |
XLON |
00363152384TRLO1 |
|
26 November 2025 14:18:49 |
413 |
597.00 |
XLON |
00363152463TRLO1 |
|
26 November 2025 14:21:44 |
424 |
597.00 |
XLON |
00363152618TRLO1 |
|
26 November 2025 14:21:44 |
413 |
596.80 |
XLON |
00363152619TRLO1 |
|
26 November 2025 14:21:44 |
414 |
596.80 |
XLON |
00363152620TRLO1 |
|
26 November 2025 14:23:59 |
207 |
596.60 |
XLON |
00363152778TRLO1 |
|
26 November 2025 14:23:59 |
207 |
596.60 |
XLON |
00363152777TRLO1 |
|
26 November 2025 14:24:19 |
199 |
596.60 |
XLON |
00363152793TRLO1 |
|
26 November 2025 14:24:19 |
204 |
596.40 |
XLON |
00363152794TRLO1 |
|
26 November 2025 14:26:01 |
211 |
596.40 |
XLON |
00363152882TRLO1 |
|
26 November 2025 14:26:01 |
211 |
596.40 |
XLON |
00363152881TRLO1 |
|
26 November 2025 14:28:01 |
640 |
596.40 |
XLON |
00363153030TRLO1 |
|
26 November 2025 14:28:22 |
599 |
595.40 |
XLON |
00363153057TRLO1 |
|
26 November 2025 14:30:01 |
211 |
594.60 |
XLON |
00363153173TRLO1 |
|
26 November 2025 14:30:01 |
424 |
594.60 |
XLON |
00363153172TRLO1 |
|
26 November 2025 14:30:01 |
505 |
595.00 |
XLON |
00363153179TRLO1 |
|
26 November 2025 14:30:01 |
505 |
595.00 |
XLON |
00363153181TRLO1 |
|
26 November 2025 14:30:01 |
90 |
595.00 |
XLON |
00363153180TRLO1 |
|
26 November 2025 14:30:01 |
422 |
594.80 |
XLON |
00363153182TRLO1 |
|
26 November 2025 14:30:02 |
228 |
594.60 |
XLON |
00363153185TRLO1 |
|
26 November 2025 14:30:02 |
194 |
594.60 |
XLON |
00363153184TRLO1 |
|
26 November 2025 14:31:18 |
597 |
595.00 |
XLON |
00363153473TRLO1 |
|
26 November 2025 14:32:04 |
425 |
595.00 |
XLON |
00363153528TRLO1 |
|
26 November 2025 14:32:04 |
418 |
595.00 |
XLON |
00363153529TRLO1 |
|
26 November 2025 14:32:43 |
40 |
595.00 |
XLON |
00363153571TRLO1 |
|
26 November 2025 14:32:43 |
371 |
595.00 |
XLON |
00363153570TRLO1 |
|
26 November 2025 14:33:16 |
413 |
595.00 |
XLON |
00363153596TRLO1 |
|
26 November 2025 14:34:01 |
409 |
595.00 |
XLON |
00363153635TRLO1 |
|
26 November 2025 14:35:00 |
428 |
595.20 |
XLON |
00363153687TRLO1 |
|
26 November 2025 14:35:14 |
400 |
595.00 |
XLON |
00363153692TRLO1 |
|
26 November 2025 14:35:29 |
400 |
594.80 |
XLON |
00363153706TRLO1 |
|
26 November 2025 14:36:03 |
426 |
595.00 |
XLON |
00363153729TRLO1 |
|
26 November 2025 14:37:24 |
610 |
595.00 |
XLON |
00363153822TRLO1 |
|
26 November 2025 14:38:03 |
414 |
594.80 |
XLON |
00363153848TRLO1 |
|
26 November 2025 14:39:16 |
203 |
593.80 |
XLON |
00363153906TRLO1 |
|
26 November 2025 14:39:16 |
407 |
593.80 |
XLON |
00363153905TRLO1 |
|
26 November 2025 14:39:50 |
395 |
593.40 |
XLON |
00363153951TRLO1 |
|
26 November 2025 14:39:50 |
212 |
593.40 |
XLON |
00363153950TRLO1 |
|
26 November 2025 14:41:06 |
416 |
593.40 |
XLON |
00363154012TRLO1 |
|
26 November 2025 14:42:40 |
410 |
593.40 |
XLON |
00363154165TRLO1 |
|
26 November 2025 14:43:30 |
65 |
593.80 |
XLON |
00363154275TRLO1 |
|
26 November 2025 14:43:30 |
359 |
593.80 |
XLON |
00363154274TRLO1 |
|
26 November 2025 14:46:04 |
214 |
594.60 |
XLON |
00363154409TRLO1 |
|
26 November 2025 14:46:04 |
428 |
594.60 |
XLON |
00363154408TRLO1 |
|
26 November 2025 14:46:06 |
429 |
594.40 |
XLON |
00363154413TRLO1 |
|
26 November 2025 14:46:53 |
206 |
594.40 |
XLON |
00363154449TRLO1 |
|
26 November 2025 14:46:53 |
412 |
594.40 |
XLON |
00363154448TRLO1 |
|
26 November 2025 14:47:36 |
616 |
595.20 |
XLON |
00363154497TRLO1 |
|
26 November 2025 14:48:30 |
177 |
594.80 |
XLON |
00363154589TRLO1 |
|
26 November 2025 14:48:30 |
431 |
594.80 |
XLON |
00363154588TRLO1 |
|
26 November 2025 14:49:38 |
650 |
594.80 |
XLON |
00363154646TRLO1 |
|
26 November 2025 14:50:20 |
639 |
594.60 |
XLON |
00363154700TRLO1 |
|
26 November 2025 14:52:09 |
615 |
594.60 |
XLON |
00363154802TRLO1 |
|
26 November 2025 14:52:09 |
641 |
594.40 |
XLON |
00363154803TRLO1 |
|
26 November 2025 14:53:22 |
423 |
594.60 |
XLON |
00363154890TRLO1 |
|
26 November 2025 14:55:00 |
397 |
594.00 |
XLON |
00363155022TRLO1 |
|
26 November 2025 14:55:15 |
429 |
593.80 |
XLON |
00363155054TRLO1 |
|
26 November 2025 14:55:22 |
411 |
593.60 |
XLON |
00363155061TRLO1 |
|
26 November 2025 14:55:30 |
210 |
593.40 |
XLON |
00363155071TRLO1 |
|
26 November 2025 14:57:59 |
412 |
593.80 |
XLON |
00363155266TRLO1 |
|
26 November 2025 14:58:03 |
402 |
593.60 |
XLON |
00363155268TRLO1 |
|
26 November 2025 14:58:50 |
214 |
593.40 |
XLON |
00363155304TRLO1 |
|
26 November 2025 14:59:02 |
217 |
593.20 |
XLON |
00363155315TRLO1 |
|
26 November 2025 15:01:07 |
407 |
593.20 |
XLON |
00363155473TRLO1 |
|
26 November 2025 15:01:36 |
427 |
593.00 |
XLON |
00363155516TRLO1 |
|
26 November 2025 15:01:38 |
432 |
592.80 |
XLON |
00363155524TRLO1 |
|
26 November 2025 15:01:54 |
431 |
592.40 |
XLON |
00363155538TRLO1 |
|
26 November 2025 15:02:45 |
421 |
592.40 |
XLON |
00363155600TRLO1 |
|
26 November 2025 15:03:45 |
414 |
592.20 |
XLON |
00363155663TRLO1 |
|
26 November 2025 15:06:15 |
405 |
592.40 |
XLON |
00363155795TRLO1 |
|
26 November 2025 15:07:21 |
199 |
592.20 |
XLON |
00363155846TRLO1 |
|
26 November 2025 15:09:47 |
403 |
592.00 |
XLON |
00363156006TRLO1 |
|
26 November 2025 15:10:10 |
424 |
591.80 |
XLON |
00363156056TRLO1 |
|
26 November 2025 15:12:16 |
629 |
592.00 |
XLON |
00363156165TRLO1 |
|
26 November 2025 15:13:03 |
633 |
591.80 |
XLON |
00363156254TRLO1 |
|
26 November 2025 15:13:38 |
421 |
592.00 |
XLON |
00363156281TRLO1 |
|
26 November 2025 15:14:36 |
614 |
592.00 |
XLON |
00363156332TRLO1 |
|
26 November 2025 15:15:41 |
160 |
591.80 |
XLON |
00363156416TRLO1 |
|
26 November 2025 15:15:41 |
248 |
591.80 |
XLON |
00363156415TRLO1 |
|
26 November 2025 15:20:38 |
595 |
592.80 |
XLON |
00363156693TRLO1 |
|
26 November 2025 15:22:23 |
1,065 |
593.20 |
XLON |
00363156900TRLO1 |
|
26 November 2025 15:22:23 |
428 |
593.20 |
XLON |
00363156902TRLO1 |
|
26 November 2025 15:22:23 |
385 |
593.20 |
XLON |
00363156901TRLO1 |
|
26 November 2025 15:22:51 |
79 |
593.00 |
XLON |
00363156971TRLO1 |
|
26 November 2025 15:22:51 |
735 |
593.00 |
XLON |
00363156970TRLO1 |
|
26 November 2025 15:23:29 |
812 |
593.00 |
XLON |
00363157004TRLO1 |
|
26 November 2025 15:23:38 |
167 |
592.80 |
XLON |
00363157010TRLO1 |
|
26 November 2025 15:23:38 |
446 |
592.80 |
XLON |
00363157009TRLO1 |
|
26 November 2025 15:25:54 |
216 |
592.80 |
XLON |
00363157126TRLO1 |
|
26 November 2025 15:25:54 |
863 |
592.80 |
XLON |
00363157125TRLO1 |
|
26 November 2025 15:27:56 |
404 |
592.80 |
XLON |
00363157315TRLO1 |
|
26 November 2025 15:27:56 |
245 |
592.80 |
XLON |
00363157314TRLO1 |
|
26 November 2025 15:28:44 |
404 |
592.60 |
XLON |
00363157379TRLO1 |
|
26 November 2025 15:28:44 |
245 |
592.60 |
XLON |
00363157378TRLO1 |
|
26 November 2025 15:29:39 |
419 |
592.80 |
XLON |
00363157444TRLO1 |
|
26 November 2025 15:31:28 |
610 |
593.20 |
XLON |
00363157598TRLO1 |
|
26 November 2025 15:32:35 |
640 |
594.20 |
XLON |
00363157704TRLO1 |
|
26 November 2025 15:34:27 |
795 |
594.00 |
XLON |
00363157852TRLO1 |
|
26 November 2025 15:36:03 |
607 |
595.40 |
XLON |
00363157936TRLO1 |
|
26 November 2025 15:37:36 |
651 |
596.00 |
XLON |
00363158114TRLO1 |
|
26 November 2025 15:37:37 |
596 |
595.80 |
XLON |
00363158115TRLO1 |
|
26 November 2025 15:37:45 |
616 |
595.60 |
XLON |
00363158121TRLO1 |
|
26 November 2025 15:39:06 |
595 |
596.00 |
XLON |
00363158184TRLO1 |
|
26 November 2025 15:39:21 |
625 |
596.00 |
XLON |
00363158193TRLO1 |
|
26 November 2025 15:40:20 |
613 |
596.00 |
XLON |
00363158270TRLO1 |
|
26 November 2025 15:40:48 |
202 |
595.80 |
XLON |
00363158297TRLO1 |
|
26 November 2025 15:40:48 |
406 |
595.80 |
XLON |
00363158296TRLO1 |
|
26 November 2025 15:42:55 |
653 |
595.80 |
XLON |
00363158517TRLO1 |
|
26 November 2025 15:43:30 |
276 |
595.60 |
XLON |
00363158584TRLO1 |
|
26 November 2025 15:43:30 |
396 |
595.80 |
XLON |
00363158586TRLO1 |
|
26 November 2025 15:43:30 |
245 |
595.80 |
XLON |
00363158585TRLO1 |
|
26 November 2025 15:45:01 |
595 |
595.80 |
XLON |
00363158861TRLO1 |
|
26 November 2025 15:45:51 |
402 |
596.00 |
XLON |
00363158976TRLO1 |
|
26 November 2025 15:48:10 |
217 |
596.20 |
XLON |
00363159113TRLO1 |
|
26 November 2025 15:48:10 |
435 |
596.20 |
XLON |
00363159112TRLO1 |
|
26 November 2025 15:48:11 |
611 |
595.80 |
XLON |
00363159115TRLO1 |
|
26 November 2025 15:49:44 |
600 |
595.20 |
XLON |
00363159223TRLO1 |
|
26 November 2025 15:50:40 |
595 |
594.80 |
XLON |
00363159273TRLO1 |
|
26 November 2025 15:51:50 |
323 |
594.60 |
XLON |
00363159323TRLO1 |
|
26 November 2025 15:51:50 |
94 |
594.60 |
XLON |
00363159322TRLO1 |
|
26 November 2025 15:54:44 |
433 |
594.60 |
XLON |
00363159424TRLO1 |
|
26 November 2025 15:57:28 |
212 |
593.60 |
XLON |
00363159581TRLO1 |
|
26 November 2025 15:57:28 |
212 |
593.60 |
XLON |
00363159580TRLO1 |
|
26 November 2025 15:57:28 |
424 |
593.60 |
XLON |
00363159579TRLO1 |
|
26 November 2025 15:57:35 |
843 |
593.60 |
XLON |
00363159585TRLO1 |
|
26 November 2025 15:57:45 |
408 |
593.40 |
XLON |
00363159589TRLO1 |
|
26 November 2025 15:59:03 |
1,018 |
593.80 |
XLON |
00363159632TRLO1 |
|
26 November 2025 15:59:05 |
796 |
593.60 |
XLON |
00363159635TRLO1 |
|
26 November 2025 16:00:03 |
1,002 |
593.80 |
XLON |
00363159696TRLO1 |
|
26 November 2025 16:00:03 |
766 |
593.60 |
XLON |
00363159697TRLO1 |
|
26 November 2025 16:00:53 |
488 |
593.60 |
XLON |
00363159739TRLO1 |
|
26 November 2025 16:01:07 |
797 |
593.60 |
XLON |
00363159746TRLO1 |
|
26 November 2025 16:02:21 |
206 |
593.40 |
XLON |
00363159806TRLO1 |
|
26 November 2025 16:02:21 |
206 |
593.40 |
XLON |
00363159805TRLO1 |
|
26 November 2025 16:02:21 |
205 |
593.40 |
XLON |
00363159804TRLO1 |
|
26 November 2025 16:03:46 |
857 |
594.80 |
XLON |
00363159885TRLO1 |
|
26 November 2025 16:03:46 |
198 |
594.80 |
XLON |
00363159887TRLO1 |
|
26 November 2025 16:03:46 |
541 |
594.80 |
XLON |
00363159886TRLO1 |
|
26 November 2025 16:03:47 |
640 |
594.40 |
XLON |
00363159888TRLO1 |
|
26 November 2025 16:03:58 |
212 |
594.20 |
XLON |
00363159891TRLO1 |
|
26 November 2025 16:05:55 |
610 |
595.20 |
XLON |
00363160026TRLO1 |
|
26 November 2025 16:07:16 |
615 |
595.60 |
XLON |
00363160101TRLO1 |
|
26 November 2025 16:08:50 |
604 |
595.40 |
XLON |
00363160179TRLO1 |
|
26 November 2025 16:09:38 |
406 |
595.40 |
XLON |
00363160228TRLO1 |
|
26 November 2025 16:10:50 |
405 |
595.20 |
XLON |
00363160304TRLO1 |
|
26 November 2025 16:10:53 |
203 |
594.80 |
XLON |
00363160308TRLO1 |
|
26 November 2025 16:11:44 |
204 |
594.40 |
XLON |
00363160361TRLO1 |
|
26 November 2025 16:11:44 |
204 |
594.40 |
XLON |
00363160360TRLO1 |
|
26 November 2025 16:11:44 |
6 |
594.20 |
XLON |
00363160363TRLO1 |
|
26 November 2025 16:11:44 |
402 |
594.20 |
XLON |
00363160362TRLO1 |
|
26 November 2025 16:13:06 |
202 |
594.00 |
XLON |
00363160452TRLO1 |
|
26 November 2025 16:13:06 |
607 |
594.00 |
XLON |
00363160451TRLO1 |
|
26 November 2025 16:14:24 |
418 |
594.20 |
XLON |
00363160565TRLO1 |
|
26 November 2025 16:15:23 |
602 |
594.20 |
XLON |
00363160657TRLO1 |
|
26 November 2025 16:17:04 |
209 |
594.20 |
XLON |
00363160795TRLO1 |
|
26 November 2025 16:18:12 |
42 |
594.00 |
XLON |
00363160857TRLO1 |
|
26 November 2025 16:18:12 |
323 |
594.00 |
XLON |
00363160858TRLO1 |
|
26 November 2025 16:18:31 |
398 |
593.80 |
XLON |
00363160895TRLO1 |
|
26 November 2025 16:18:31 |
199 |
593.80 |
XLON |
00363160896TRLO1 |
|
26 November 2025 16:19:21 |
3 |
594.00 |
XLON |
00363160929TRLO1 |
For further information please contact:
Warren Fernandez Company Secretary