⌘K
t
On 13 February 2026, RELX PLC, through UBS AG London Branch, purchased 641,854 of its ordinary shares of 14 51/116 pence each on the London Stock Exchange. These shares, purchased at prices ranging from 2102p to 2202p (volume weighted average 2161.5535p), will be held in treasury. Following this transaction, RELX PLC holds 14,987,957 ordinary shares in treasury and has 1,813,237,652 ordinary shares in issue (excluding treasury shares), bringing the total shares purchased since 2 January 2026 to 10,880,085.
| Date | 13 Feb 2026 |
| Time | 17:07:37 |
| Category | Capital structure |
| ID | 0226T |
13 February 2026
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 641,854 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 14,987,957 ordinary shares in treasury, and has 1,813,237,652 ordinary shares in issue (excluding treasury shares). Since 2 January 2026 RELX PLC has purchased 10,880,085 ordinary shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS AG London Branch is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 51/116 pence each
|
Issuer name: |
RELX PLC |
|
ISIN: |
GB00B2B0DG97 |
|
Intermediary name: |
UBS AG London Branch |
|
Intermediary Code: |
UBSWGB2L |
|
Time zone: |
UTC |
|
Currency: |
GBP |
Aggregated information
|
Date of purchase: |
13 February 2026 |
|
Number of ordinary shares purchased: |
641,854 |
|
Highest price paid per share (p): |
2202 |
|
Lowest price paid per share (p): |
2102 |
|
Volume weighted average price paid per share (p): |
2161.5535 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
Transaction reference number |
|
|
|
|
|||||||
|
13-Feb-2026 |
13:56:55 |
1,333 |
2201.00 |
XLON |
3972093 |
|
|
|
13-Feb-2026 |
13:56:48 |
1,538 |
2201.00 |
XLON |
3972018 |
|
|
|
13-Feb-2026 |
13:56:48 |
1,604 |
2202.00 |
XLON |
3972014 |
|
|
|
13-Feb-2026 |
13:56:48 |
1,544 |
2202.00 |
XLON |
3972012 |
|
|
|
13-Feb-2026 |
13:56:48 |
1,425 |
2202.00 |
XLON |
3972010 |
|
|
|
13-Feb-2026 |
13:56:48 |
1,564 |
2202.00 |
XLON |
3972008 |
|
|
|
13-Feb-2026 |
13:54:00 |
1,614 |
2200.00 |
XLON |
3967126 |
|
|
|
13-Feb-2026 |
13:52:01 |
1,176 |
2199.00 |
XLON |
3965034 |
|
|
|
13-Feb-2026 |
13:52:01 |
206 |
2199.00 |
XLON |
3965032 |
|
|
|
13-Feb-2026 |
13:51:13 |
1,604 |
2198.00 |
XLON |
3964215 |
|
|
|
13-Feb-2026 |
13:50:59 |
651 |
2199.00 |
XLON |
3964024 |
|
|
|
13-Feb-2026 |
13:50:59 |
18 |
2199.00 |
XLON |
3964022 |
|
|
|
13-Feb-2026 |
13:50:59 |
538 |
2199.00 |
XLON |
3964020 |
|
|
|
13-Feb-2026 |
13:50:59 |
651 |
2199.00 |
XLON |
3964018 |
|
|
|
13-Feb-2026 |
13:50:39 |
312 |
2199.00 |
XLON |
3963762 |
|
|
|
13-Feb-2026 |
13:50:39 |
536 |
2199.00 |
XLON |
3963760 |
|
|
|
13-Feb-2026 |
13:50:39 |
651 |
2199.00 |
XLON |
3963758 |
|
|
|
13-Feb-2026 |
13:49:19 |
496 |
2197.00 |
XLON |
3960793 |
|
|
|
13-Feb-2026 |
13:49:19 |
651 |
2197.00 |
XLON |
3960791 |
|
|
|
13-Feb-2026 |
13:49:19 |
891 |
2197.00 |
XLON |
3960781 |
|
|
|
13-Feb-2026 |
13:49:19 |
684 |
2197.00 |
XLON |
3960779 |
|
|
|
13-Feb-2026 |
13:48:11 |
2,227 |
2196.00 |
XLON |
3959571 |
|
|
|
13-Feb-2026 |
13:47:02 |
38 |
2194.00 |
XLON |
3958404 |
|
|
|
13-Feb-2026 |
13:47:02 |
651 |
2194.00 |
XLON |
3958402 |
|
|
|
13-Feb-2026 |
13:47:02 |
410 |
2194.00 |
XLON |
3958400 |
|
|
|
13-Feb-2026 |
13:45:42 |
1,424 |
2195.00 |
XLON |
3957029 |
|
|
|
13-Feb-2026 |
13:44:50 |
1,255 |
2196.00 |
XLON |
3954975 |
|
|
|
13-Feb-2026 |
13:44:41 |
359 |
2196.00 |
XLON |
3954891 |
|
|
|
13-Feb-2026 |
13:44:16 |
1,586 |
2197.00 |
XLON |
3954558 |
|
|
|
13-Feb-2026 |
13:43:17 |
1,603 |
2198.00 |
XLON |
3953690 |
|
|
|
13-Feb-2026 |
13:43:07 |
1,456 |
2198.00 |
XLON |
3953577 |
|
|
|
13-Feb-2026 |
13:42:55 |
1,450 |
2198.00 |
XLON |
3953360 |
|
|
|
13-Feb-2026 |
13:41:10 |
1,442 |
2197.00 |
XLON |
3951830 |
|
|
|
13-Feb-2026 |
13:40:51 |
1,321 |
2198.00 |
XLON |
3951499 |
|
|
|
13-Feb-2026 |
13:40:51 |
1,576 |
2199.00 |
XLON |
3951497 |
|
|
|
13-Feb-2026 |
13:39:26 |
1,200 |
2198.00 |
XLON |
3949026 |
|
|
|
13-Feb-2026 |
13:38:29 |
1,442 |
2196.00 |
XLON |
3948202 |
|
|
|
13-Feb-2026 |
13:37:10 |
1,310 |
2192.00 |
XLON |
3946966 |
|
|
|
13-Feb-2026 |
13:37:06 |
1,488 |
2194.00 |
XLON |
3946925 |
|
|
|
13-Feb-2026 |
13:36:37 |
434 |
2195.00 |
XLON |
3946546 |
|
|
|
13-Feb-2026 |
13:35:56 |
1,587 |
2194.00 |
XLON |
3945794 |
|
|
|
13-Feb-2026 |
13:34:50 |
1,465 |
2196.00 |
XLON |
3941263 |
|
|
|
13-Feb-2026 |
13:34:42 |
1,408 |
2196.00 |
XLON |
3941092 |
|
|
|
13-Feb-2026 |
13:34:11 |
1,372 |
2196.00 |
XLON |
3940617 |
|
|
|
13-Feb-2026 |
13:33:07 |
1,525 |
2199.00 |
XLON |
3939555 |
|
|
|
13-Feb-2026 |
13:32:35 |
1,479 |
2200.00 |
XLON |
3938946 |
|
|
|
13-Feb-2026 |
13:32:17 |
1,423 |
2201.00 |
XLON |
3938479 |
|
|
|
13-Feb-2026 |
13:32:02 |
1,820 |
2202.00 |
XLON |
3938189 |
|
|
|
13-Feb-2026 |
13:31:16 |
678 |
2201.00 |
XLON |
3936919 |
|
|
|
13-Feb-2026 |
13:31:16 |
785 |
2201.00 |
XLON |
3936917 |
|
|
|
13-Feb-2026 |
13:30:54 |
2 |
2197.00 |
XLON |
3936183 |
|
|
|
13-Feb-2026 |
13:30:54 |
2 |
2197.00 |
XLON |
3936181 |
|
|
|
13-Feb-2026 |
13:30:16 |
1,346 |
2197.00 |
XLON |
3934782 |
|
|
|
13-Feb-2026 |
13:30:04 |
1,315 |
2197.00 |
XLON |
3934131 |
|
|
|
13-Feb-2026 |
13:29:24 |
1,476 |
2194.00 |
XLON |
3930649 |
|
|
|
13-Feb-2026 |
13:29:24 |
106 |
2194.00 |
XLON |
3930647 |
|
|
|
13-Feb-2026 |
13:27:31 |
1,621 |
2195.00 |
XLON |
3929188 |
|
|
|
13-Feb-2026 |
13:27:09 |
1,464 |
2196.00 |
XLON |
3928833 |
|
|
|
13-Feb-2026 |
13:25:47 |
300 |
2194.00 |
XLON |
3927532 |
|
|
|
13-Feb-2026 |
13:25:47 |
651 |
2194.00 |
XLON |
3927534 |
|
|
|
13-Feb-2026 |
13:24:36 |
1,306 |
2192.00 |
XLON |
3925050 |
|
|
|
13-Feb-2026 |
13:24:05 |
1,364 |
2194.00 |
XLON |
3924365 |
|
|
|
13-Feb-2026 |
13:24:03 |
1,400 |
2196.00 |
XLON |
3924323 |
|
|
|
13-Feb-2026 |
13:22:35 |
1,358 |
2196.00 |
XLON |
3923088 |
|
|
|
13-Feb-2026 |
13:21:34 |
1,621 |
2198.00 |
XLON |
3922128 |
|
|
|
13-Feb-2026 |
13:20:45 |
1,443 |
2198.00 |
XLON |
3921327 |
|
|
|
13-Feb-2026 |
13:19:45 |
1,171 |
2196.00 |
XLON |
3918995 |
|
|
|
13-Feb-2026 |
13:19:45 |
355 |
2196.00 |
XLON |
3918997 |
|
|
|
13-Feb-2026 |
13:18:51 |
1,442 |
2196.00 |
XLON |
3918058 |
|
|
|
13-Feb-2026 |
13:17:49 |
1,393 |
2196.00 |
XLON |
3916939 |
|
|
|
13-Feb-2026 |
13:17:13 |
1,569 |
2196.00 |
XLON |
3916398 |
|
|
|
13-Feb-2026 |
13:17:11 |
1,436 |
2197.00 |
XLON |
3916382 |
|
|
|
13-Feb-2026 |
13:14:59 |
1,411 |
2195.00 |
XLON |
3913355 |
|
|
|
13-Feb-2026 |
13:14:27 |
1,391 |
2192.00 |
XLON |
3912980 |
|
|
|
13-Feb-2026 |
13:13:19 |
1,481 |
2191.00 |
XLON |
3912067 |
|
|
|
13-Feb-2026 |
13:12:48 |
519 |
2192.00 |
XLON |
3911677 |
|
|
|
13-Feb-2026 |
13:12:47 |
519 |
2192.00 |
XLON |
3911675 |
|
|
|
13-Feb-2026 |
13:12:37 |
519 |
2192.00 |
XLON |
3911576 |
|
|
|
13-Feb-2026 |
13:12:32 |
519 |
2192.00 |
XLON |
3911534 |
|
|
|
13-Feb-2026 |
13:12:32 |
76 |
2192.00 |
XLON |
3911532 |
|
|
|
13-Feb-2026 |
13:11:17 |
1,515 |
2191.00 |
XLON |
3910674 |
|
|
|
13-Feb-2026 |
13:11:04 |
1,523 |
2192.00 |
XLON |
3910545 |
|
|
|
13-Feb-2026 |
13:10:09 |
519 |
2192.00 |
XLON |
3909825 |
|
|
|
13-Feb-2026 |
13:08:35 |
1,385 |
2187.00 |
XLON |
3907423 |
|
|
|
13-Feb-2026 |
13:08:13 |
1,380 |
2189.00 |
XLON |
3907059 |
|
|
|
13-Feb-2026 |
13:07:05 |
1,510 |
2186.00 |
XLON |
3906077 |
|
|
|
13-Feb-2026 |
13:06:52 |
1,620 |
2187.00 |
XLON |
3905926 |
|
|
|
13-Feb-2026 |
13:04:20 |
1,507 |
2186.00 |
XLON |
3902444 |
|
|
|
13-Feb-2026 |
13:04:07 |
1,408 |
2186.00 |
XLON |
3902253 |
|
|
|
13-Feb-2026 |
13:03:37 |
519 |
2187.00 |
XLON |
3901907 |
|
|
|
13-Feb-2026 |
13:03:35 |
519 |
2187.00 |
XLON |
3901888 |
|
|
|
13-Feb-2026 |
13:03:34 |
519 |
2187.00 |
XLON |
3901855 |
|
|
|
13-Feb-2026 |
13:03:34 |
519 |
2187.00 |
XLON |
3901851 |
|
|
|
13-Feb-2026 |
13:03:15 |
519 |
2187.00 |
XLON |
3901545 |
|
|
|
13-Feb-2026 |
13:02:11 |
1,786 |
2180.00 |
XLON |
3900747 |
|
|
|
13-Feb-2026 |
13:00:57 |
1,734 |
2178.00 |
XLON |
3899783 |
|
|
|
13-Feb-2026 |
13:00:42 |
519 |
2178.00 |
XLON |
3899597 |
|
|
|
13-Feb-2026 |
13:00:27 |
36 |
2178.00 |
XLON |
3899426 |
|
|
|
13-Feb-2026 |
13:00:27 |
519 |
2178.00 |
XLON |
3899424 |
|
|
|
13-Feb-2026 |
12:58:21 |
508 |
2173.00 |
XLON |
3894983 |
|
|
|
13-Feb-2026 |
12:58:21 |
434 |
2173.00 |
XLON |
3894981 |
|
|
|
13-Feb-2026 |
12:58:21 |
519 |
2173.00 |
XLON |
3894979 |
|
|
|
13-Feb-2026 |
12:57:27 |
1,324 |
2174.00 |
XLON |
3893964 |
|
|
|
13-Feb-2026 |
12:57:19 |
1,550 |
2176.00 |
XLON |
3893859 |
|
|
|
13-Feb-2026 |
12:57:06 |
519 |
2177.00 |
XLON |
3893755 |
|
|
|
13-Feb-2026 |
12:57:06 |
332 |
2177.00 |
XLON |
3893753 |
|
|
|
13-Feb-2026 |
12:57:06 |
500 |
2177.00 |
XLON |
3893751 |
|
|
|
13-Feb-2026 |
12:56:12 |
1,627 |
2176.00 |
XLON |
3893020 |
|
|
|
13-Feb-2026 |
12:54:56 |
519 |
2174.00 |
XLON |
3890765 |
|
|
|
13-Feb-2026 |
12:54:07 |
888 |
2171.00 |
XLON |
3890034 |
|
|
|
13-Feb-2026 |
12:54:07 |
200 |
2171.00 |
XLON |
3890032 |
|
|
|
13-Feb-2026 |
12:54:07 |
497 |
2171.00 |
XLON |
3890030 |
|
|
|
13-Feb-2026 |
12:53:35 |
1,433 |
2172.00 |
XLON |
3889384 |
|
|
|
13-Feb-2026 |
12:51:17 |
1,345 |
2172.00 |
XLON |
3887388 |
|
|
|
13-Feb-2026 |
12:51:17 |
1,516 |
2173.00 |
XLON |
3887386 |
|
|
|
13-Feb-2026 |
12:50:45 |
1,996 |
2170.00 |
XLON |
3886918 |
|
|
|
13-Feb-2026 |
12:48:16 |
1,624 |
2170.00 |
XLON |
3883764 |
|
|
|
13-Feb-2026 |
12:47:46 |
498 |
2171.00 |
XLON |
3883359 |
|
|
|
13-Feb-2026 |
12:46:59 |
1,580 |
2170.00 |
XLON |
3882707 |
|
|
|
13-Feb-2026 |
12:46:17 |
1,615 |
2171.00 |
XLON |
3882267 |
|
|
|
13-Feb-2026 |
12:45:12 |
1,463 |
2173.00 |
XLON |
3881479 |
|
|
|
13-Feb-2026 |
12:44:44 |
1,472 |
2174.00 |
XLON |
3879911 |
|
|
|
13-Feb-2026 |
12:43:18 |
1,465 |
2175.00 |
XLON |
3878959 |
|
|
|
13-Feb-2026 |
12:41:52 |
1,322 |
2177.00 |
XLON |
3877428 |
|
|
|
13-Feb-2026 |
12:41:17 |
502 |
2177.00 |
XLON |
3877031 |
|
|
|
13-Feb-2026 |
12:41:17 |
519 |
2177.00 |
XLON |
3877029 |
|
|
|
13-Feb-2026 |
12:40:48 |
1,124 |
2172.00 |
XLON |
3876728 |
|
|
|
13-Feb-2026 |
12:40:48 |
416 |
2172.00 |
XLON |
3876726 |
|
|
|
13-Feb-2026 |
12:40:14 |
1,538 |
2171.00 |
XLON |
3876251 |
|
|
|
13-Feb-2026 |
12:37:57 |
1,539 |
2166.00 |
XLON |
3873609 |
|
|
|
13-Feb-2026 |
12:37:25 |
1,558 |
2165.00 |
XLON |
3873245 |
|
|
|
13-Feb-2026 |
12:35:27 |
1,309 |
2167.00 |
XLON |
3871812 |
|
|
|
13-Feb-2026 |
12:34:26 |
1,613 |
2171.00 |
XLON |
3869777 |
|
|
|
13-Feb-2026 |
12:33:28 |
1,602 |
2169.00 |
XLON |
3869166 |
|
|
|
13-Feb-2026 |
12:33:06 |
1,615 |
2170.00 |
XLON |
3868933 |
|
|
|
13-Feb-2026 |
12:31:11 |
1,327 |
2171.00 |
XLON |
3866869 |
|
|
|
13-Feb-2026 |
12:31:11 |
1,742 |
2172.00 |
XLON |
3866866 |
|
|
|
13-Feb-2026 |
12:29:11 |
1,327 |
2171.00 |
XLON |
3863831 |
|
|
|
13-Feb-2026 |
12:28:47 |
1,396 |
2172.00 |
XLON |
3863601 |
|
|
|
13-Feb-2026 |
12:27:50 |
1,432 |
2173.00 |
XLON |
3862899 |
|
|
|
13-Feb-2026 |
12:26:58 |
519 |
2173.00 |
XLON |
3862346 |
|
|
|
13-Feb-2026 |
12:24:51 |
198 |
2170.00 |
XLON |
3859961 |
|
|
|
13-Feb-2026 |
12:24:51 |
1,109 |
2170.00 |
XLON |
3859963 |
|
|
|
13-Feb-2026 |
12:24:50 |
1,412 |
2172.00 |
XLON |
3859954 |
|
|
|
13-Feb-2026 |
12:24:50 |
220 |
2173.00 |
XLON |
3859952 |
|
|
|
13-Feb-2026 |
12:24:50 |
519 |
2173.00 |
XLON |
3859950 |
|
|
|
13-Feb-2026 |
12:23:32 |
933 |
2171.00 |
XLON |
3859127 |
|
|
|
13-Feb-2026 |
12:23:32 |
533 |
2171.00 |
XLON |
3859125 |
|
|
|
13-Feb-2026 |
12:21:55 |
1,581 |
2172.00 |
XLON |
3858103 |
|
|
|
13-Feb-2026 |
12:19:34 |
1,492 |
2172.00 |
XLON |
3855416 |
|
|
|
13-Feb-2026 |
12:18:50 |
1,499 |
2174.00 |
XLON |
3854788 |
|
|
|
13-Feb-2026 |
12:17:45 |
1,460 |
2174.00 |
XLON |
3853375 |
|
|
|
13-Feb-2026 |
12:16:17 |
1,395 |
2174.00 |
XLON |
3852221 |
|
|
|
13-Feb-2026 |
12:16:00 |
1,467 |
2177.00 |
XLON |
3852105 |
|
|
|
13-Feb-2026 |
12:14:45 |
341 |
2176.00 |
XLON |
3850360 |
|
|
|
13-Feb-2026 |
12:14:45 |
201 |
2177.00 |
XLON |
3850358 |
|
|
|
13-Feb-2026 |
12:14:45 |
100 |
2177.00 |
XLON |
3850356 |
|
|
|
13-Feb-2026 |
12:14:45 |
205 |
2177.00 |
XLON |
3850354 |
|
|
|
13-Feb-2026 |
12:14:45 |
345 |
2177.00 |
XLON |
3850352 |
|
|
|
13-Feb-2026 |
12:14:45 |
519 |
2177.00 |
XLON |
3850350 |
|
|
|
13-Feb-2026 |
12:14:45 |
519 |
2177.00 |
XLON |
3850348 |
|
|
|
13-Feb-2026 |
12:12:40 |
1,271 |
2177.00 |
XLON |
3848646 |
|
|
|
13-Feb-2026 |
12:12:39 |
93 |
2177.00 |
XLON |
3848632 |
|
|
|
13-Feb-2026 |
12:11:19 |
1,507 |
2177.00 |
XLON |
3847718 |
|
|
|
13-Feb-2026 |
12:11:18 |
1,427 |
2178.00 |
XLON |
3847702 |
|
|
|
13-Feb-2026 |
12:09:17 |
451 |
2177.00 |
XLON |
3845397 |
|
|
|
13-Feb-2026 |
12:09:17 |
889 |
2177.00 |
XLON |
3845395 |
|
|
|
13-Feb-2026 |
12:09:17 |
1,346 |
2178.00 |
XLON |
3845393 |
|
|
|
13-Feb-2026 |
12:07:49 |
1,461 |
2178.00 |
XLON |
3844380 |
|
|
|
13-Feb-2026 |
12:07:08 |
1,483 |
2178.00 |
XLON |
3843989 |
|
|
|
13-Feb-2026 |
12:06:24 |
1,821 |
2179.00 |
XLON |
3843508 |
|
|
|
13-Feb-2026 |
12:04:35 |
1,518 |
2175.00 |
XLON |
3840796 |
|
|
|
13-Feb-2026 |
12:03:29 |
1,568 |
2176.00 |
XLON |
3839993 |
|
|
|
13-Feb-2026 |
12:03:10 |
338 |
2176.00 |
XLON |
3839739 |
|
|
|
13-Feb-2026 |
12:03:10 |
519 |
2176.00 |
XLON |
3839737 |
|
|
|
13-Feb-2026 |
12:02:00 |
1,413 |
2176.00 |
XLON |
3838508 |
|
|
|
13-Feb-2026 |
12:01:07 |
1,552 |
2178.00 |
XLON |
3838030 |
|
|
|
13-Feb-2026 |
12:00:29 |
913 |
2175.00 |
XLON |
3837339 |
|
|
|
13-Feb-2026 |
12:00:29 |
1,372 |
2175.00 |
XLON |
3837337 |
|
|
|
13-Feb-2026 |
12:00:24 |
1 |
2175.00 |
XLON |
3837284 |
|
|
|
13-Feb-2026 |
12:00:24 |
99 |
2175.00 |
XLON |
3837286 |
|
|
|
13-Feb-2026 |
12:00:11 |
456 |
2175.00 |
XLON |
3837071 |
|
|
|
13-Feb-2026 |
12:00:01 |
519 |
2175.00 |
XLON |
3836898 |
|
|
|
13-Feb-2026 |
11:59:36 |
1,600 |
2175.00 |
XLON |
3835472 |
|
|
|
13-Feb-2026 |
11:57:22 |
1,360 |
2174.00 |
XLON |
3833359 |
|
|
|
13-Feb-2026 |
11:56:30 |
1,449 |
2173.00 |
XLON |
3832841 |
|
|
|
13-Feb-2026 |
11:55:40 |
1,599 |
2175.00 |
XLON |
3832098 |
|
|
|
13-Feb-2026 |
11:55:03 |
1,525 |
2175.00 |
XLON |
3831597 |
|
|
|
13-Feb-2026 |
11:54:29 |
1,312 |
2171.00 |
XLON |
3829842 |
|
|
|
13-Feb-2026 |
11:52:53 |
1,544 |
2173.00 |
XLON |
3828457 |
|
|
|
13-Feb-2026 |
11:52:41 |
1,413 |
2172.00 |
XLON |
3828293 |
|
|
|
13-Feb-2026 |
11:51:19 |
519 |
2173.00 |
XLON |
3826841 |
|
|
|
13-Feb-2026 |
11:49:56 |
1,332 |
2175.00 |
XLON |
3824556 |
|
|
|
13-Feb-2026 |
11:49:48 |
1,518 |
2176.00 |
XLON |
3824471 |
|
|
|
13-Feb-2026 |
11:47:41 |
1,499 |
2170.00 |
XLON |
3822714 |
|
|
|
13-Feb-2026 |
11:47:32 |
1,376 |
2170.00 |
XLON |
3822583 |
|
|
|
13-Feb-2026 |
11:46:19 |
1,450 |
2170.00 |
XLON |
3821651 |
|
|
|
13-Feb-2026 |
11:45:21 |
1,551 |
2169.00 |
XLON |
3820842 |
|
|
|
13-Feb-2026 |
11:45:04 |
519 |
2170.00 |
XLON |
3820656 |
|
|
|
13-Feb-2026 |
11:43:25 |
1,615 |
2162.00 |
XLON |
3816042 |
|
|
|
13-Feb-2026 |
11:42:17 |
293 |
2164.00 |
XLON |
3815257 |
|
|
|
13-Feb-2026 |
11:42:17 |
1,217 |
2164.00 |
XLON |
3815255 |
|
|
|
13-Feb-2026 |
11:40:22 |
1,375 |
2162.00 |
XLON |
3813824 |
|
|
|
13-Feb-2026 |
11:39:31 |
331 |
2167.00 |
XLON |
3812308 |
|
|
|
13-Feb-2026 |
11:39:31 |
762 |
2166.00 |
XLON |
3812306 |
|
|
|
13-Feb-2026 |
11:39:31 |
519 |
2166.00 |
XLON |
3812304 |
|
|
|
13-Feb-2026 |
11:39:31 |
2,153 |
2167.00 |
XLON |
3812302 |
|
|
|
13-Feb-2026 |
11:37:15 |
1,378 |
2168.00 |
XLON |
3810197 |
|
|
|
13-Feb-2026 |
11:37:13 |
519 |
2169.00 |
XLON |
3810183 |
|
|
|
13-Feb-2026 |
11:36:58 |
519 |
2169.00 |
XLON |
3809811 |
|
|
|
13-Feb-2026 |
11:35:11 |
1,485 |
2168.00 |
XLON |
3808487 |
|
|
|
13-Feb-2026 |
11:35:05 |
519 |
2169.00 |
XLON |
3808379 |
|
|
|
13-Feb-2026 |
11:34:49 |
398 |
2168.00 |
XLON |
3806829 |
|
|
|
13-Feb-2026 |
11:34:49 |
519 |
2168.00 |
XLON |
3806827 |
|
|
|
13-Feb-2026 |
11:34:49 |
1,407 |
2168.00 |
XLON |
3806825 |
|
|
|
13-Feb-2026 |
11:32:48 |
682 |
2165.00 |
XLON |
3805102 |
|
|
|
13-Feb-2026 |
11:32:48 |
519 |
2165.00 |
XLON |
3805098 |
|
|
|
13-Feb-2026 |
11:32:48 |
400 |
2165.00 |
XLON |
3805100 |
|
|
|
13-Feb-2026 |
11:32:29 |
1,531 |
2165.00 |
XLON |
3804803 |
|
|
|
13-Feb-2026 |
11:31:43 |
1,485 |
2164.00 |
XLON |
3804152 |
|
|
|
13-Feb-2026 |
11:30:22 |
1,685 |
2158.00 |
XLON |
3802633 |
|
|
|
13-Feb-2026 |
11:30:22 |
1,543 |
2159.00 |
XLON |
3802631 |
|
|
|
13-Feb-2026 |
11:28:00 |
1,393 |
2158.00 |
XLON |
3799441 |
|
|
|
13-Feb-2026 |
11:27:14 |
241 |
2157.00 |
XLON |
3798900 |
|
|
|
13-Feb-2026 |
11:26:30 |
1,305 |
2161.00 |
XLON |
3798000 |
|
|
|
13-Feb-2026 |
11:25:42 |
1,450 |
2162.00 |
XLON |
3796953 |
|
|
|
13-Feb-2026 |
11:24:38 |
1,335 |
2160.00 |
XLON |
3794832 |
|
|
|
13-Feb-2026 |
11:23:16 |
1,431 |
2167.00 |
XLON |
3793518 |
|
|
|
13-Feb-2026 |
11:22:53 |
1,396 |
2169.00 |
XLON |
3793228 |
|
|
|
13-Feb-2026 |
11:22:15 |
264 |
2170.00 |
XLON |
3792568 |
|
|
|
13-Feb-2026 |
11:22:15 |
519 |
2170.00 |
XLON |
3792566 |
|
|
|
13-Feb-2026 |
11:21:14 |
1,507 |
2171.00 |
XLON |
3791669 |
|
|
|
13-Feb-2026 |
11:21:14 |
1,464 |
2172.00 |
XLON |
3791665 |
|
|
|
13-Feb-2026 |
11:19:15 |
519 |
2174.00 |
XLON |
3788710 |
|
|
|
13-Feb-2026 |
11:19:15 |
1,491 |
2174.00 |
XLON |
3788708 |
|
|
|
13-Feb-2026 |
11:19:04 |
1,531 |
2174.00 |
XLON |
3788444 |
|
|
|
13-Feb-2026 |
11:18:26 |
2,386 |
2175.00 |
XLON |
3787951 |
|
|
|
13-Feb-2026 |
11:15:31 |
1,494 |
2171.00 |
XLON |
3785176 |
|
|
|
13-Feb-2026 |
11:15:20 |
300 |
2172.00 |
XLON |
3784942 |
|
|
|
13-Feb-2026 |
11:15:20 |
519 |
2172.00 |
XLON |
3784940 |
|
|
|
13-Feb-2026 |
11:13:43 |
749 |
2166.00 |
XLON |
3782442 |
|
|
|
13-Feb-2026 |
11:13:43 |
797 |
2166.00 |
XLON |
3782440 |
|
|
|
13-Feb-2026 |
11:13:08 |
1,410 |
2168.00 |
XLON |
3781888 |
|
|
|
13-Feb-2026 |
11:12:06 |
1,478 |
2167.00 |
XLON |
3781068 |
|
|
|
13-Feb-2026 |
11:11:14 |
1,540 |
2168.00 |
XLON |
3780232 |
|
|
|
13-Feb-2026 |
11:10:49 |
1,445 |
2169.00 |
XLON |
3779794 |
|
|
|
13-Feb-2026 |
11:10:04 |
136 |
2169.00 |
XLON |
3779093 |
|
|
|
13-Feb-2026 |
11:10:04 |
517 |
2169.00 |
XLON |
3779091 |
|
|
|
13-Feb-2026 |
11:09:00 |
1,369 |
2164.00 |
XLON |
3776928 |
|
|
|
13-Feb-2026 |
11:07:48 |
1,303 |
2164.00 |
XLON |
3775826 |
|
|
|
13-Feb-2026 |
11:06:52 |
1,374 |
2165.00 |
XLON |
3774997 |
|
|
|
13-Feb-2026 |
11:05:20 |
1,508 |
2169.00 |
XLON |
3773669 |
|
|
|
13-Feb-2026 |
11:04:43 |
1,422 |
2174.00 |
XLON |
3771846 |
|
|
|
13-Feb-2026 |
11:04:43 |
2,024 |
2176.00 |
XLON |
3771842 |
|
|
|
13-Feb-2026 |
11:03:30 |
1,367 |
2174.00 |
XLON |
3770664 |
|
|
|
13-Feb-2026 |
11:02:33 |
519 |
2175.00 |
XLON |
3769764 |
|
|
|
13-Feb-2026 |
11:02:33 |
320 |
2175.00 |
XLON |
3769762 |
|
|
|
13-Feb-2026 |
11:02:20 |
1,411 |
2173.00 |
XLON |
3769248 |
|
|
|
13-Feb-2026 |
11:00:38 |
1,378 |
2174.00 |
XLON |
3767661 |
|
|
|
13-Feb-2026 |
11:00:15 |
1,559 |
2175.00 |
XLON |
3767208 |
|
|
|
13-Feb-2026 |
11:00:09 |
519 |
2176.00 |
XLON |
3767118 |
|
|
|
13-Feb-2026 |
10:58:55 |
1,444 |
2178.00 |
XLON |
3764531 |
|
|
|
13-Feb-2026 |
10:58:19 |
519 |
2179.00 |
XLON |
3763785 |
|
|
|
13-Feb-2026 |
10:58:06 |
519 |
2174.00 |
XLON |
3763464 |
|
|
|
13-Feb-2026 |
10:58:06 |
298 |
2174.00 |
XLON |
3763466 |
|
|
|
13-Feb-2026 |
10:57:14 |
1,593 |
2175.00 |
XLON |
3762362 |
|
|
|
13-Feb-2026 |
10:55:36 |
1,086 |
2172.00 |
XLON |
3760516 |
|
|
|
13-Feb-2026 |
10:55:36 |
519 |
2172.00 |
XLON |
3760514 |
|
|
|
13-Feb-2026 |
10:55:10 |
1,540 |
2172.00 |
XLON |
3760100 |
|
|
|
13-Feb-2026 |
10:53:44 |
1,439 |
2171.00 |
XLON |
3757247 |
|
|
|
13-Feb-2026 |
10:52:51 |
1,561 |
2174.00 |
XLON |
3756419 |
|
|
|
13-Feb-2026 |
10:51:33 |
1,537 |
2175.00 |
XLON |
3754997 |
|
|
|
13-Feb-2026 |
10:50:54 |
1,399 |
2176.00 |
XLON |
3754343 |
|
|
|
13-Feb-2026 |
10:49:47 |
1,508 |
2179.00 |
XLON |
3752029 |
|
|
|
13-Feb-2026 |
10:48:36 |
1,338 |
2179.00 |
XLON |
3751027 |
|
|
|
13-Feb-2026 |
10:47:33 |
1,359 |
2179.00 |
XLON |
3750123 |
|
|
|
13-Feb-2026 |
10:47:33 |
1,380 |
2182.00 |
XLON |
3750120 |
|
|
|
13-Feb-2026 |
10:46:13 |
1,308 |
2186.00 |
XLON |
3748801 |
|
|
|
13-Feb-2026 |
10:46:13 |
1,844 |
2188.00 |
XLON |
3748794 |
|
|
|
13-Feb-2026 |
10:43:56 |
1,533 |
2182.00 |
XLON |
3745469 |
|
|
|
13-Feb-2026 |
10:42:43 |
1,624 |
2190.00 |
XLON |
3744293 |
|
|
|
13-Feb-2026 |
10:42:07 |
1,341 |
2195.00 |
XLON |
3743792 |
|
|
|
13-Feb-2026 |
10:41:05 |
1,348 |
2198.00 |
XLON |
3742704 |
|
|
|
13-Feb-2026 |
10:40:12 |
1,521 |
2202.00 |
XLON |
3741790 |
|
|
|
13-Feb-2026 |
10:39:46 |
1,501 |
2201.00 |
XLON |
3740474 |
|
|
|
13-Feb-2026 |
10:39:43 |
519 |
2202.00 |
XLON |
3740433 |
|
|
|
13-Feb-2026 |
10:39:43 |
1,522 |
2202.00 |
XLON |
3740431 |
|
|
|
13-Feb-2026 |
10:37:14 |
471 |
2202.00 |
XLON |
3738363 |
|
|
|
13-Feb-2026 |
10:37:14 |
1,036 |
2202.00 |
XLON |
3738361 |
|
|
|
13-Feb-2026 |
10:37:14 |
1,440 |
2202.00 |
XLON |
3738359 |
|
|
|
13-Feb-2026 |
10:34:17 |
1,493 |
2200.00 |
XLON |
3734548 |
|
|
|
13-Feb-2026 |
10:33:18 |
1,603 |
2195.00 |
XLON |
3733597 |
|
|
|
13-Feb-2026 |
10:32:32 |
1,414 |
2194.00 |
XLON |
3732901 |
|
|
|
13-Feb-2026 |
10:31:34 |
1,329 |
2195.00 |
XLON |
3732025 |
|
|
|
13-Feb-2026 |
10:30:51 |
1,349 |
2192.00 |
XLON |
3731408 |
|
|
|
13-Feb-2026 |
10:30:34 |
1,335 |
2192.00 |
XLON |
3731090 |
|
|
|
13-Feb-2026 |
10:30:06 |
876 |
2191.00 |
XLON |
3730613 |
|
|
|
13-Feb-2026 |
10:30:06 |
448 |
2191.00 |
XLON |
3730610 |
|
|
|
13-Feb-2026 |
10:28:27 |
1,442 |
2187.00 |
XLON |
3728029 |
|
|
|
13-Feb-2026 |
10:27:02 |
1,400 |
2184.00 |
XLON |
3726652 |
|
|
|
13-Feb-2026 |
10:26:07 |
1,541 |
2180.00 |
XLON |
3725576 |
|
|
|
13-Feb-2026 |
10:25:19 |
1,310 |
2177.00 |
XLON |
3724916 |
|
|
|
13-Feb-2026 |
10:24:21 |
1,377 |
2177.00 |
XLON |
3723053 |
|
|
|
13-Feb-2026 |
10:24:07 |
1,976 |
2177.00 |
XLON |
3722780 |
|
|
|
13-Feb-2026 |
10:23:56 |
81 |
2177.00 |
XLON |
3722600 |
|
|
|
13-Feb-2026 |
10:21:38 |
1,393 |
2167.00 |
XLON |
3720515 |
|
|
|
13-Feb-2026 |
10:21:37 |
1,606 |
2168.00 |
XLON |
3720470 |
|
|
|
13-Feb-2026 |
10:20:00 |
1,445 |
2167.00 |
XLON |
3718008 |
|
|
|
13-Feb-2026 |
10:20:00 |
1,922 |
2168.00 |
XLON |
3717951 |
|
|
|
13-Feb-2026 |
10:18:29 |
1,428 |
2168.00 |
XLON |
3716290 |
|
|
|
13-Feb-2026 |
10:17:53 |
316 |
2166.00 |
XLON |
3715821 |
|
|
|
13-Feb-2026 |
10:17:53 |
1,255 |
2166.00 |
XLON |
3715819 |
|
|
|
13-Feb-2026 |
10:17:48 |
1,605 |
2161.00 |
XLON |
3715738 |
|
|
|
13-Feb-2026 |
10:17:47 |
519 |
2162.00 |
XLON |
3715730 |
|
|
|
13-Feb-2026 |
10:17:47 |
1,673 |
2162.00 |
XLON |
3715728 |
|
|
|
13-Feb-2026 |
10:17:05 |
519 |
2163.00 |
XLON |
3715039 |
|
|
|
13-Feb-2026 |
10:17:05 |
519 |
2163.00 |
XLON |
3715037 |
|
|
|
13-Feb-2026 |
10:17:05 |
519 |
2163.00 |
XLON |
3715035 |
|
|
|
13-Feb-2026 |
10:16:02 |
1,545 |
2159.00 |
XLON |
3714050 |
|
|
|
13-Feb-2026 |
10:15:07 |
1,575 |
2161.00 |
XLON |
3713197 |
|
|
|
13-Feb-2026 |
10:14:40 |
1,329 |
2161.00 |
XLON |
3711639 |
|
|
|
13-Feb-2026 |
10:14:40 |
182 |
2161.00 |
XLON |
3711637 |
|
|
|
13-Feb-2026 |
10:14:31 |
519 |
2162.00 |
XLON |
3711514 |
|
|
|
13-Feb-2026 |
10:14:31 |
1,728 |
2162.00 |
XLON |
3711510 |
|
|
|
13-Feb-2026 |
10:13:57 |
519 |
2163.00 |
XLON |
3711001 |
|
|
|
13-Feb-2026 |
10:13:20 |
519 |
2163.00 |
XLON |
3710524 |
|
|
|
13-Feb-2026 |
10:11:40 |
1,522 |
2163.00 |
XLON |
3708627 |
|
|
|
13-Feb-2026 |
10:11:09 |
1,543 |
2162.00 |
XLON |
3708071 |
|
|
|
13-Feb-2026 |
10:09:51 |
1,625 |
2162.00 |
XLON |
3705378 |
|
|
|
13-Feb-2026 |
10:08:45 |
590 |
2162.00 |
XLON |
3704074 |
|
|
|
13-Feb-2026 |
10:08:45 |
904 |
2162.00 |
XLON |
3704072 |
|
|
|
13-Feb-2026 |
10:08:07 |
1,374 |
2164.00 |
XLON |
3703502 |
|
|
|
13-Feb-2026 |
10:07:41 |
1,358 |
2165.00 |
XLON |
3703072 |
|
|
|
13-Feb-2026 |
10:06:55 |
1,591 |
2163.00 |
XLON |
3702248 |
|
|
|
13-Feb-2026 |
10:05:29 |
1,506 |
2161.00 |
XLON |
3700846 |
|
|
|
13-Feb-2026 |
10:04:33 |
1,586 |
2166.00 |
XLON |
3698605 |
|
|
|
13-Feb-2026 |
10:03:58 |
1,499 |
2166.00 |
XLON |
3697879 |
|
|
|
13-Feb-2026 |
10:03:46 |
540 |
2167.00 |
XLON |
3697696 |
|
|
|
13-Feb-2026 |
10:03:46 |
519 |
2167.00 |
XLON |
3697694 |
|
|
|
13-Feb-2026 |
10:03:46 |
1,911 |
2167.00 |
XLON |
3697687 |
|
|
|
13-Feb-2026 |
10:00:52 |
424 |
2168.00 |
XLON |
3693548 |
|
|
|
13-Feb-2026 |
10:00:52 |
1,078 |
2168.00 |
XLON |
3693550 |
|
|
|
13-Feb-2026 |
10:00:52 |
1,422 |
2169.00 |
XLON |
3693546 |
|
|
|
13-Feb-2026 |
10:00:38 |
1,540 |
2169.00 |
XLON |
3693255 |
|
|
|
13-Feb-2026 |
09:59:14 |
1,579 |
2160.00 |
XLON |
3690575 |
|
|
|
13-Feb-2026 |
09:59:05 |
1,068 |
2161.00 |
XLON |
3690437 |
|
|
|
13-Feb-2026 |
09:59:05 |
424 |
2161.00 |
XLON |
3690435 |
|
|
|
13-Feb-2026 |
09:56:51 |
1,083 |
2153.00 |
XLON |
3688544 |
|
|
|
13-Feb-2026 |
09:56:45 |
500 |
2153.00 |
XLON |
3688466 |
|
|
|
13-Feb-2026 |
09:55:20 |
260 |
2155.00 |
XLON |
3686888 |
|
|
|
13-Feb-2026 |
09:55:20 |
1,349 |
2155.00 |
XLON |
3686890 |
|
|
|
13-Feb-2026 |
09:54:35 |
1,570 |
2155.00 |
XLON |
3684863 |
|
|
|
13-Feb-2026 |
09:53:28 |
1,584 |
2160.00 |
XLON |
3683673 |
|
|
|
13-Feb-2026 |
09:52:38 |
1,424 |
2163.00 |
XLON |
3682494 |
|
|
|
13-Feb-2026 |
09:51:46 |
1,440 |
2162.00 |
XLON |
3681658 |
|
|
|
13-Feb-2026 |
09:51:17 |
1,365 |
2165.00 |
XLON |
3681238 |
|
|
|
13-Feb-2026 |
09:50:15 |
1,459 |
2165.00 |
XLON |
3680413 |
|
|
|
13-Feb-2026 |
09:49:05 |
362 |
2157.00 |
XLON |
3678062 |
|
|
|
13-Feb-2026 |
09:49:05 |
550 |
2157.00 |
XLON |
3678060 |
|
|
|
13-Feb-2026 |
09:49:05 |
500 |
2157.00 |
XLON |
3678058 |
|
|
|
13-Feb-2026 |
09:49:05 |
20 |
2157.00 |
XLON |
3678056 |
|
|
|
13-Feb-2026 |
09:49:05 |
1,545 |
2159.00 |
XLON |
3678054 |
|
|
|
13-Feb-2026 |
09:47:35 |
1,581 |
2157.00 |
XLON |
3676716 |
|
|
|
13-Feb-2026 |
09:47:34 |
519 |
2158.00 |
XLON |
3676701 |
|
|
|
13-Feb-2026 |
09:47:34 |
500 |
2158.00 |
XLON |
3676699 |
|
|
|
13-Feb-2026 |
09:46:40 |
1,210 |
2158.00 |
XLON |
3675731 |
|
|
|
13-Feb-2026 |
09:46:38 |
324 |
2158.00 |
XLON |
3675682 |
|
|
|
13-Feb-2026 |
09:45:16 |
95 |
2159.00 |
XLON |
3673649 |
|
|
|
13-Feb-2026 |
09:45:16 |
870 |
2159.00 |
XLON |
3673651 |
|
|
|
13-Feb-2026 |
09:45:16 |
163 |
2159.00 |
XLON |
3673653 |
|
|
|
13-Feb-2026 |
09:45:16 |
519 |
2159.00 |
XLON |
3673655 |
|
|
|
13-Feb-2026 |
09:43:47 |
1,505 |
2157.00 |
XLON |
3671153 |
|
|
|
13-Feb-2026 |
09:43:47 |
220 |
2158.00 |
XLON |
3671151 |
|
|
|
13-Feb-2026 |
09:43:47 |
519 |
2158.00 |
XLON |
3671149 |
|
|
|
13-Feb-2026 |
09:43:47 |
1,757 |
2158.00 |
XLON |
3671147 |
|
|
|
13-Feb-2026 |
09:41:52 |
142 |
2153.00 |
XLON |
3669355 |
|
|
|
13-Feb-2026 |
09:41:52 |
1,314 |
2153.00 |
XLON |
3669353 |
|
|
|
13-Feb-2026 |
09:41:43 |
519 |
2154.00 |
XLON |
3669198 |
|
|
|
13-Feb-2026 |
09:41:43 |
226 |
2154.00 |
XLON |
3669200 |
|
|
|
13-Feb-2026 |
09:41:06 |
1,114 |
2155.00 |
XLON |
3668586 |
|
|
|
13-Feb-2026 |
09:41:06 |
500 |
2155.00 |
XLON |
3668584 |
|
|
|
13-Feb-2026 |
09:40:45 |
1,576 |
2156.00 |
XLON |
3668321 |
|
|
|
13-Feb-2026 |
09:39:13 |
1,472 |
2155.00 |
XLON |
3665803 |
|
|
|
13-Feb-2026 |
09:38:46 |
1,471 |
2153.00 |
XLON |
3665460 |
|
|
|
13-Feb-2026 |
09:38:20 |
1,553 |
2154.00 |
XLON |
3665047 |
|
|
|
13-Feb-2026 |
09:36:12 |
1,486 |
2155.00 |
XLON |
3662988 |
|
|
|
13-Feb-2026 |
09:36:12 |
1,328 |
2157.00 |
XLON |
3662986 |
|
|
|
13-Feb-2026 |
09:34:52 |
911 |
2160.00 |
XLON |
3660158 |
|
|
|
13-Feb-2026 |
09:34:52 |
513 |
2160.00 |
XLON |
3660160 |
|
|
|
13-Feb-2026 |
09:34:06 |
1,610 |
2160.00 |
XLON |
3659493 |
|
|
|
13-Feb-2026 |
09:33:56 |
1,922 |
2161.00 |
XLON |
3659226 |
|
|
|
13-Feb-2026 |
09:32:56 |
500 |
2150.00 |
XLON |
3658117 |
|
|
|
13-Feb-2026 |
09:32:03 |
1,387 |
2151.00 |
XLON |
3657379 |
|
|
|
13-Feb-2026 |
09:31:50 |
291 |
2150.00 |
XLON |
3657234 |
|
|
|
13-Feb-2026 |
09:30:50 |
1,435 |
2150.00 |
XLON |
3656290 |
|
|
|
13-Feb-2026 |
09:29:49 |
1,613 |
2146.00 |
XLON |
3653702 |
|
|
|
13-Feb-2026 |
09:29:30 |
1,308 |
2146.00 |
XLON |
3653462 |
|
|
|
13-Feb-2026 |
09:28:36 |
1,330 |
2145.00 |
XLON |
3652563 |
|
|
|
13-Feb-2026 |
09:28:02 |
1,480 |
2144.00 |
XLON |
3652084 |
|
|
|
13-Feb-2026 |
09:27:28 |
1,670 |
2137.00 |
XLON |
3651596 |
|
|
|
13-Feb-2026 |
09:25:48 |
1,619 |
2137.00 |
XLON |
3649850 |
|
|
|
13-Feb-2026 |
09:25:48 |
1,610 |
2138.00 |
XLON |
3649847 |
|
|
|
13-Feb-2026 |
09:25:31 |
519 |
2139.00 |
XLON |
3649564 |
|
|
|
13-Feb-2026 |
09:25:26 |
1,970 |
2139.00 |
XLON |
3649460 |
|
|
|
13-Feb-2026 |
09:22:22 |
519 |
2130.00 |
XLON |
3645199 |
|
|
|
13-Feb-2026 |
09:22:22 |
440 |
2130.00 |
XLON |
3645197 |
|
|
|
13-Feb-2026 |
09:22:22 |
615 |
2130.00 |
XLON |
3645201 |
|
|
|
13-Feb-2026 |
09:22:12 |
766 |
2133.00 |
XLON |
3645062 |
|
|
|
13-Feb-2026 |
09:22:12 |
638 |
2133.00 |
XLON |
3645060 |
|
|
|
13-Feb-2026 |
09:22:12 |
1,317 |
2134.00 |
XLON |
3645058 |
|
|
|
13-Feb-2026 |
09:20:24 |
1,411 |
2131.00 |
XLON |
3643306 |
|
|
|
13-Feb-2026 |
09:19:43 |
1,348 |
2133.00 |
XLON |
3641347 |
|
|
|
13-Feb-2026 |
09:19:10 |
1,510 |
2134.00 |
XLON |
3640839 |
|
|
|
13-Feb-2026 |
09:19:10 |
1,443 |
2136.00 |
XLON |
3640837 |
|
|
|
13-Feb-2026 |
09:17:06 |
1,274 |
2138.00 |
XLON |
3638880 |
|
|
|
13-Feb-2026 |
09:17:06 |
66 |
2138.00 |
XLON |
3638868 |
|
|
|
13-Feb-2026 |
09:16:09 |
1,418 |
2137.00 |
XLON |
3637926 |
|
|
|
13-Feb-2026 |
09:16:09 |
1,557 |
2138.00 |
XLON |
3637922 |
|
|
|
13-Feb-2026 |
09:15:33 |
2,121 |
2139.00 |
XLON |
3637217 |
|
|
|
13-Feb-2026 |
09:15:10 |
500 |
2139.00 |
XLON |
3636762 |
|
|
|
13-Feb-2026 |
09:14:14 |
1,477 |
2138.00 |
XLON |
3634515 |
|
|
|
13-Feb-2026 |
09:12:30 |
1,448 |
2138.00 |
XLON |
3632869 |
|
|
|
13-Feb-2026 |
09:11:16 |
1,497 |
2137.00 |
XLON |
3631796 |
|
|
|
13-Feb-2026 |
09:10:46 |
415 |
2138.00 |
XLON |
3631438 |
|
|
|
13-Feb-2026 |
09:10:46 |
100 |
2138.00 |
XLON |
3631436 |
|
|
|
13-Feb-2026 |
09:09:25 |
1,378 |
2139.00 |
XLON |
3628952 |
|
|
|
13-Feb-2026 |
09:09:25 |
1,396 |
2140.00 |
XLON |
3628950 |
|
|
|
13-Feb-2026 |
09:09:25 |
1,389 |
2141.00 |
XLON |
3628948 |
|
|
|
13-Feb-2026 |
09:08:32 |
73 |
2139.00 |
XLON |
3627946 |
|
|
|
13-Feb-2026 |
09:08:32 |
415 |
2139.00 |
XLON |
3627944 |
|
|
|
13-Feb-2026 |
09:08:32 |
1,413 |
2139.00 |
XLON |
3627942 |
|
|
|
13-Feb-2026 |
09:07:30 |
100 |
2139.00 |
XLON |
3626720 |
|
|
|
13-Feb-2026 |
09:07:30 |
268 |
2139.00 |
XLON |
3626718 |
|
|
|
13-Feb-2026 |
09:06:35 |
49 |
2137.00 |
XLON |
3625803 |
|
|
|
13-Feb-2026 |
09:06:35 |
33 |
2137.00 |
XLON |
3625807 |
|
|
|
13-Feb-2026 |
09:06:35 |
86 |
2137.00 |
XLON |
3625805 |
|
|
|
13-Feb-2026 |
09:06:35 |
57 |
2137.00 |
XLON |
3625811 |
|
|
|
13-Feb-2026 |
09:06:35 |
115 |
2137.00 |
XLON |
3625809 |
|
|
|
13-Feb-2026 |
09:06:35 |
200 |
2137.00 |
XLON |
3625813 |
|
|
|
13-Feb-2026 |
09:06:35 |
245 |
2137.00 |
XLON |
3625801 |
|
|
|
13-Feb-2026 |
09:06:35 |
115 |
2137.00 |
XLON |
3625799 |
|
|
|
13-Feb-2026 |
09:06:35 |
100 |
2137.00 |
XLON |
3625797 |
|
|
|
13-Feb-2026 |
09:06:35 |
500 |
2138.00 |
XLON |
3625792 |
|
|
|
13-Feb-2026 |
09:05:20 |
1,599 |
2138.00 |
XLON |
3624366 |
|
|
|
13-Feb-2026 |
09:04:05 |
1,187 |
2133.00 |
XLON |
3621768 |
|
|
|
13-Feb-2026 |
09:04:05 |
415 |
2133.00 |
XLON |
3621766 |
|
|
|
13-Feb-2026 |
09:03:11 |
1,406 |
2135.00 |
XLON |
3620880 |
|
|
|
13-Feb-2026 |
09:03:10 |
1,459 |
2137.00 |
XLON |
3620867 |
|
|
|
13-Feb-2026 |
09:03:10 |
330 |
2138.00 |
XLON |
3620864 |
|
|
|
13-Feb-2026 |
09:03:10 |
415 |
2138.00 |
XLON |
3620862 |
|
|
|
13-Feb-2026 |
09:03:10 |
1,560 |
2138.00 |
XLON |
3620860 |
|
|
|
13-Feb-2026 |
09:03:03 |
415 |
2138.00 |
XLON |
3620725 |
|
|
|
13-Feb-2026 |
09:01:24 |
1,589 |
2133.00 |
XLON |
3619034 |
|
|
|
13-Feb-2026 |
09:00:35 |
1,343 |
2135.00 |
XLON |
3618012 |
|
|
|
13-Feb-2026 |
09:00:28 |
1,499 |
2136.00 |
XLON |
3617875 |
|
|
|
13-Feb-2026 |
08:59:11 |
1,400 |
2138.00 |
XLON |
3615407 |
|
|
|
13-Feb-2026 |
08:59:10 |
1,389 |
2139.00 |
XLON |
3615390 |
|
|
|
13-Feb-2026 |
08:57:16 |
1,401 |
2136.00 |
XLON |
3613690 |
|
|
|
13-Feb-2026 |
08:57:16 |
161 |
2136.00 |
XLON |
3613688 |
|
|
|
13-Feb-2026 |
08:56:54 |
1,601 |
2137.00 |
XLON |
3613245 |
|
|
|
13-Feb-2026 |
08:55:29 |
1,354 |
2139.00 |
XLON |
3611727 |
|
|
|
13-Feb-2026 |
08:54:10 |
1,565 |
2141.00 |
XLON |
3609622 |
|
|
|
13-Feb-2026 |
08:53:09 |
220 |
2151.00 |
XLON |
3608481 |
|
|
|
13-Feb-2026 |
08:53:09 |
169 |
2151.00 |
XLON |
3608483 |
|
|
|
13-Feb-2026 |
08:53:09 |
18 |
2151.00 |
XLON |
3608485 |
|
|
|
13-Feb-2026 |
08:53:09 |
100 |
2151.00 |
XLON |
3608479 |
|
|
|
13-Feb-2026 |
08:53:09 |
415 |
2151.00 |
XLON |
3608477 |
|
|
|
13-Feb-2026 |
08:53:09 |
255 |
2150.00 |
XLON |
3608475 |
|
|
|
13-Feb-2026 |
08:53:09 |
415 |
2150.00 |
XLON |
3608473 |
|
|
|
13-Feb-2026 |
08:53:09 |
1,557 |
2150.00 |
XLON |
3608471 |
|
|
|
13-Feb-2026 |
08:51:58 |
599 |
2143.00 |
XLON |
3606989 |
|
|
|
13-Feb-2026 |
08:51:58 |
711 |
2143.00 |
XLON |
3606987 |
|
|
|
13-Feb-2026 |
08:50:43 |
228 |
2145.00 |
XLON |
3605664 |
|
|
|
13-Feb-2026 |
08:50:43 |
1,314 |
2145.00 |
XLON |
3605666 |
|
|
|
13-Feb-2026 |
08:50:43 |
1,385 |
2146.00 |
XLON |
3605662 |
|
|
|
13-Feb-2026 |
08:50:01 |
415 |
2143.00 |
XLON |
3604841 |
|
|
|
13-Feb-2026 |
08:50:01 |
500 |
2143.00 |
XLON |
3604839 |
|
|
|
13-Feb-2026 |
08:50:01 |
150 |
2143.00 |
XLON |
3604834 |
|
|
|
13-Feb-2026 |
08:50:01 |
415 |
2143.00 |
XLON |
3604832 |
|
|
|
13-Feb-2026 |
08:49:09 |
1,604 |
2142.00 |
XLON |
3603386 |
|
|
|
13-Feb-2026 |
08:48:54 |
415 |
2142.00 |
XLON |
3602968 |
|
|
|
13-Feb-2026 |
08:48:41 |
1,240 |
2138.00 |
XLON |
3602752 |
|
|
|
13-Feb-2026 |
08:46:44 |
1,619 |
2139.00 |
XLON |
3600923 |
|
|
|
13-Feb-2026 |
08:45:54 |
1,552 |
2133.00 |
XLON |
3600037 |
|
|
|
13-Feb-2026 |
08:45:31 |
1,376 |
2136.00 |
XLON |
3599550 |
|
|
|
13-Feb-2026 |
08:44:49 |
1,492 |
2138.00 |
XLON |
3597747 |
|
|
|
13-Feb-2026 |
08:43:42 |
1,560 |
2137.00 |
XLON |
3596387 |
|
|
|
13-Feb-2026 |
08:43:42 |
1,341 |
2138.00 |
XLON |
3596383 |
|
|
|
13-Feb-2026 |
08:43:42 |
1,341 |
2139.00 |
XLON |
3596381 |
|
|
|
13-Feb-2026 |
08:41:26 |
1,571 |
2124.00 |
XLON |
3593809 |
|
|
|
13-Feb-2026 |
08:40:37 |
1,065 |
2124.00 |
XLON |
3592936 |
|
|
|
13-Feb-2026 |
08:40:37 |
410 |
2124.00 |
XLON |
3592938 |
|
|
|
13-Feb-2026 |
08:40:14 |
1,304 |
2124.00 |
XLON |
3592274 |
|
|
|
13-Feb-2026 |
08:39:05 |
1,497 |
2123.00 |
XLON |
3590190 |
|
|
|
13-Feb-2026 |
08:38:56 |
904 |
2124.00 |
XLON |
3590039 |
|
|
|
13-Feb-2026 |
08:38:56 |
213 |
2124.00 |
XLON |
3590037 |
|
|
|
13-Feb-2026 |
08:38:56 |
415 |
2124.00 |
XLON |
3590035 |
|
|
|
13-Feb-2026 |
08:37:50 |
1,338 |
2121.00 |
XLON |
3588442 |
|
|
|
13-Feb-2026 |
08:37:26 |
1,502 |
2122.00 |
XLON |
3588075 |
|
|
|
13-Feb-2026 |
08:36:34 |
1,507 |
2122.00 |
XLON |
3587082 |
|
|
|
13-Feb-2026 |
08:35:57 |
1,336 |
2124.00 |
XLON |
3586348 |
|
|
|
13-Feb-2026 |
08:34:50 |
1,584 |
2123.00 |
XLON |
3583830 |
|
|
|
13-Feb-2026 |
08:34:43 |
1,614 |
2124.00 |
XLON |
3583725 |
|
|
|
13-Feb-2026 |
08:33:53 |
1,358 |
2123.00 |
XLON |
3582852 |
|
|
|
13-Feb-2026 |
08:33:53 |
1,342 |
2124.00 |
XLON |
3582842 |
|
|
|
13-Feb-2026 |
08:33:36 |
376 |
2124.00 |
XLON |
3582496 |
|
|
|
13-Feb-2026 |
08:33:36 |
376 |
2124.00 |
XLON |
3582494 |
|
|
|
13-Feb-2026 |
08:33:36 |
379 |
2124.00 |
XLON |
3582492 |
|
|
|
13-Feb-2026 |
08:33:03 |
415 |
2119.00 |
XLON |
3581713 |
|
|
|
13-Feb-2026 |
08:32:43 |
339 |
2114.00 |
XLON |
3581301 |
|
|
|
13-Feb-2026 |
08:32:43 |
1,117 |
2114.00 |
XLON |
3581299 |
|
|
|
13-Feb-2026 |
08:31:52 |
1,486 |
2111.00 |
XLON |
3580156 |
|
|
|
13-Feb-2026 |
08:30:44 |
171 |
2112.00 |
XLON |
3578397 |
|
|
|
13-Feb-2026 |
08:30:44 |
1,445 |
2112.00 |
XLON |
3578395 |
|
|
|
13-Feb-2026 |
08:30:25 |
805 |
2111.00 |
XLON |
3577958 |
|
|
|
13-Feb-2026 |
08:30:25 |
415 |
2111.00 |
XLON |
3577956 |
|
|
|
13-Feb-2026 |
08:30:25 |
1,401 |
2111.00 |
XLON |
3577954 |
|
|
|
13-Feb-2026 |
08:29:48 |
415 |
2107.00 |
XLON |
3576057 |
|
|
|
13-Feb-2026 |
08:29:41 |
415 |
2107.00 |
XLON |
3575923 |
|
|
|
13-Feb-2026 |
08:29:41 |
135 |
2107.00 |
XLON |
3575925 |
|
|
|
13-Feb-2026 |
08:29:41 |
100 |
2107.00 |
XLON |
3575927 |
|
|
|
13-Feb-2026 |
08:27:57 |
1,474 |
2109.00 |
XLON |
3573395 |
|
|
|
13-Feb-2026 |
08:27:28 |
843 |
2102.00 |
XLON |
3572831 |
|
|
|
13-Feb-2026 |
08:27:28 |
220 |
2102.00 |
XLON |
3572829 |
|
|
|
13-Feb-2026 |
08:27:28 |
415 |
2102.00 |
XLON |
3572827 |
|
|
|
13-Feb-2026 |
08:26:47 |
1,507 |
2106.00 |
XLON |
3571883 |
|
|
|
13-Feb-2026 |
08:26:12 |
556 |
2106.00 |
XLON |
3570737 |
|
|
|
13-Feb-2026 |
08:26:12 |
1,044 |
2106.00 |
XLON |
3570735 |
|
|
|
13-Feb-2026 |
08:24:52 |
1,345 |
2109.00 |
XLON |
3568239 |
|
|
|
13-Feb-2026 |
08:24:39 |
1,576 |
2112.00 |
XLON |
3568011 |
|
|
|
13-Feb-2026 |
08:23:45 |
1,466 |
2115.00 |
XLON |
3566797 |
|
|
|
13-Feb-2026 |
08:23:25 |
1,519 |
2117.00 |
XLON |
3566345 |
|
|
|
13-Feb-2026 |
08:22:31 |
1,253 |
2116.00 |
XLON |
3565339 |
|
|
|
13-Feb-2026 |
08:22:31 |
49 |
2116.00 |
XLON |
3565337 |
|
|
|
13-Feb-2026 |
08:21:50 |
1,327 |
2125.00 |
XLON |
3564479 |
|
|
|
13-Feb-2026 |
08:21:39 |
1,124 |
2126.00 |
XLON |
3564339 |
|
|
|
13-Feb-2026 |
08:21:39 |
485 |
2126.00 |
XLON |
3564337 |
|
|
|
13-Feb-2026 |
08:20:44 |
1,181 |
2127.00 |
XLON |
3563148 |
|
|
|
13-Feb-2026 |
08:20:44 |
368 |
2127.00 |
XLON |
3563150 |
|
|
|
13-Feb-2026 |
08:20:10 |
1,595 |
2124.00 |
XLON |
3562406 |
|
|
|
13-Feb-2026 |
08:19:19 |
1,490 |
2125.00 |
XLON |
3560809 |
|
|
|
13-Feb-2026 |
08:19:02 |
1,475 |
2123.00 |
XLON |
3560391 |
|
|
|
13-Feb-2026 |
08:19:01 |
1,354 |
2124.00 |
XLON |
3560389 |
|
|
|
13-Feb-2026 |
08:18:40 |
1,388 |
2119.00 |
XLON |
3559763 |
|
|
|
13-Feb-2026 |
08:18:15 |
1,348 |
2115.00 |
XLON |
3559135 |
|
|
|
13-Feb-2026 |
08:17:05 |
1,355 |
2115.00 |
XLON |
3557528 |
|
|
|
13-Feb-2026 |
08:16:43 |
1,556 |
2117.00 |
XLON |
3557077 |
|
|
|
13-Feb-2026 |
08:15:51 |
786 |
2116.00 |
XLON |
3555888 |
|
|
|
13-Feb-2026 |
08:15:49 |
944 |
2116.00 |
XLON |
3555829 |
|
|
|
13-Feb-2026 |
08:15:41 |
1,505 |
2119.00 |
XLON |
3554112 |
|
|
|
13-Feb-2026 |
08:13:58 |
1,463 |
2128.00 |
XLON |
3549537 |
|
|
|
13-Feb-2026 |
08:13:58 |
31 |
2128.00 |
XLON |
3549535 |
|
|
|
13-Feb-2026 |
08:13:58 |
1,462 |
2132.00 |
XLON |
3549531 |
|
|
|
13-Feb-2026 |
08:13:58 |
1,449 |
2133.00 |
XLON |
3549529 |
|
|
|
13-Feb-2026 |
08:12:38 |
1,478 |
2131.00 |
XLON |
3547753 |
|
|
|
13-Feb-2026 |
08:12:11 |
1,565 |
2125.00 |
XLON |
3547174 |
|
|
|
13-Feb-2026 |
08:11:58 |
1,354 |
2128.00 |
XLON |
3546859 |
|
|
|
13-Feb-2026 |
08:11:22 |
1,352 |
2131.00 |
XLON |
3546070 |
|
|
|
13-Feb-2026 |
08:10:51 |
1,344 |
2133.00 |
XLON |
3545344 |
|
|
|
13-Feb-2026 |
08:10:20 |
1,398 |
2137.00 |
XLON |
3544622 |
|
|
|
13-Feb-2026 |
08:10:13 |
944 |
2138.00 |
XLON |
3544464 |
|
|
|
13-Feb-2026 |
08:10:13 |
598 |
2138.00 |
XLON |
3544462 |
|
|
|
13-Feb-2026 |
08:09:19 |
1,343 |
2137.00 |
XLON |
3542955 |
|
|
|
13-Feb-2026 |
08:09:03 |
1,377 |
2142.00 |
XLON |
3542705 |
|
|
|
13-Feb-2026 |
08:08:30 |
1,511 |
2144.00 |
XLON |
3542069 |
|
|
|
13-Feb-2026 |
08:08:04 |
1,357 |
2151.00 |
XLON |
3539508 |
|
|
|
13-Feb-2026 |
08:08:01 |
681 |
2153.00 |
XLON |
3539356 |
|
|
|
13-Feb-2026 |
08:08:01 |
2 |
2153.00 |
XLON |
3539352 |
|
|
|
13-Feb-2026 |
08:08:01 |
852 |
2153.00 |
XLON |
3539350 |
|
|
|
13-Feb-2026 |
08:08:01 |
47 |
2153.00 |
XLON |
3539348 |
|
|
|
13-Feb-2026 |
08:07:58 |
1,304 |
2157.00 |
XLON |
3539257 |
|
|
|
13-Feb-2026 |
08:07:56 |
1,204 |
2158.00 |
XLON |
3539216 |
|
|
|
13-Feb-2026 |
08:07:56 |
100 |
2158.00 |
XLON |
3539214 |
|
|
|
13-Feb-2026 |
08:06:56 |
1,367 |
2142.00 |
XLON |
3537471 |
|
|
|
13-Feb-2026 |
08:06:47 |
1,320 |
2141.00 |
XLON |
3537321 |
|
|
|
13-Feb-2026 |
08:06:46 |
376 |
2142.00 |
XLON |
3537297 |
|
|
|
13-Feb-2026 |
08:06:46 |
1,071 |
2142.00 |
XLON |
3537299 |
|
|
|
13-Feb-2026 |
08:05:50 |
824 |
2127.00 |
XLON |
3535918 |
|
|
|
13-Feb-2026 |
08:05:34 |
556 |
2127.00 |
XLON |
3535506 |
|
|
|
13-Feb-2026 |
08:05:14 |
1,618 |
2129.00 |
XLON |
3534456 |
|
|
|
13-Feb-2026 |
08:04:56 |
1,532 |
2130.00 |
XLON |
3533149 |
|
|
|
13-Feb-2026 |
08:04:56 |
1,634 |
2132.00 |
XLON |
3533147 |
|
|
|
13-Feb-2026 |
08:04:56 |
1,716 |
2134.00 |
XLON |
3533145 |
|
|
|
13-Feb-2026 |
08:04:56 |
1,352 |
2134.00 |
XLON |
3533143 |
|
|
|
13-Feb-2026 |
08:04:46 |
500 |
2129.00 |
XLON |
3532853 |
|
|
|
13-Feb-2026 |
08:04:46 |
661 |
2129.00 |
XLON |
3532851 |
|
|
|
13-Feb-2026 |
08:04:46 |
76 |
2129.00 |
XLON |
3532849 |
|
|
|
13-Feb-2026 |
08:03:36 |
1,544 |
2130.00 |
XLON |
3531213 |
|
|
|
13-Feb-2026 |
08:03:10 |
1,607 |
2125.00 |
XLON |
3530401 |
|
|
|
13-Feb-2026 |
08:02:56 |
1,622 |
2137.00 |
XLON |
3530085 |
|
|
|
13-Feb-2026 |
08:02:44 |
1,522 |
2133.00 |
XLON |
3529843 |
|
|
|
13-Feb-2026 |
08:02:29 |
1,371 |
2134.00 |
XLON |
3529472 |
|
|
|
13-Feb-2026 |
08:02:29 |
1,446 |
2136.00 |
XLON |
3529457 |
|
|
|
13-Feb-2026 |
08:02:17 |
1,638 |
2138.00 |
XLON |
3529152 |
|
|
|
13-Feb-2026 |
08:01:45 |
1,402 |
2128.00 |
XLON |
3528113 |
|
|
|
13-Feb-2026 |
08:01:36 |
1,520 |
2128.00 |
XLON |
3527789 |
|
|
|
13-Feb-2026 |
08:01:36 |
1,537 |
2129.00 |
XLON |
3527785 |
|
|
|
13-Feb-2026 |
08:01:35 |
1,537 |
2130.00 |
XLON |
3527762 |
|
|
|
13-Feb-2026 |
08:01:01 |
1,555 |
2115.00 |
XLON |
3526528 |
|
|
|
13-Feb-2026 |
08:01:01 |
1,967 |
2116.00 |
XLON |
3526508 |
|
|
|
13-Feb-2026 |
08:00:40 |
522 |
2107.00 |
XLON |
3525871 |
|
|
|
13-Feb-2026 |
08:00:31 |
1,551 |
2110.00 |
XLON |
3525295 |
|
|
|
13-Feb-2026 |
08:00:28 |
1,617 |
2106.00 |
XLON |
3524696 |
|