⌘K

t

/Equities/XLON/SGE/RNS

Transaction in Own Shares

RNS Number : 7486V

Sage Group PLC (The)

06 March 2026

THE SAGE GROUP PLC

TRANSACTION IN OWN SHARES

The Sage Group plc ("Sage" or the "Group") announces today that it has purchased the following number of its ordinary shares of 1 ⁴/₇₇ pence each on the London Stock Exchange and Multilateral Trading Facilities from Morgan Stanley & Co. International plc ("Morgan Stanley"). This is pursuant to the share buyback programme announced on 2 March 2026 which is expected to end no later than 5 June 2026.

Ordinary Shares

Date of purchase:	06 March 2026
Number of ordinary shares purchased:	431,043
Highest price paid per share:	851.0000
Lowest price paid per share:	833.2000
Volume weighted average price paid per share:	844.6800

Sage will cancel all the purchased shares.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a schedule of individual trades by Morgan Stanley is available below.

Issuer Name: SAGE GROUP PLC/THE

LEI: 2138005RN5XYLTF8G138

ISIN: GB00B8C3BL03

Intermediary name: Morgan Stanley & Co. International plc

Identity code: 4PQUHN3JPFGFNF3BB653

Schedule of Purchases

Time (UKT)	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
08:00:24	816	842.6000	XLON	E0QW1pV2e686
08:00:24	838	842.6000	XLON	E0QW1pV2e68t
08:00:24	817	842.8000	XLON	E0QW1pV2e680
08:01:49	777	838.2000	AQXE	782
08:01:49	793	838.4000	CHIX	3056202410275
08:03:45	691	836.4000	XLON	E0QW1pV2eIIn
08:03:45	390	836.4000	XLON	E0QW1pV2eIIp
08:03:45	426	836.4000	CHIX	3056202410846
08:03:45	40	836.4000	CHIX	3056202410847
08:03:45	140	836.4000	AQXE	1722
08:03:45	180	836.4000	BATE	235092500414
08:03:45	191	836.4000	TRQX	E0QW1pWDJudG
08:05:32	1,113	833.8000	XLON	E0QW1pV2eN8K
08:05:32	690	833.8000	CHIX	3056202411284
08:07:37	865	833.2000	CHIX	3056202411687
08:09:29	552	837.6000	AQXE	4115
08:10:05	996	838.6000	XLON	E0QW1pV2eZw1
08:11:37	765	842.0000	AQXE	5064
08:11:49	1,084	841.6000	CHIX	3056202412640
08:11:49	971	842.6000	AQXE	5152
08:13:30	1,011	844.8000	CHIX	3056202412960
08:13:30	1,097	845.2000	AQXE	5794
08:15:48	415	845.8000	XLON	E0QW1pV2enWn
08:15:48	496	845.8000	CHIX	3056202413325
08:15:48	149	845.8000	AQXE	6705
08:15:48	191	845.8000	BATE	235092501901
08:15:48	202	845.8000	TRQX	E0QW1pWDLDpj
08:17:38	479	847.2000	XLON	E0QW1pV2erj4
08:17:38	573	847.2000	CHIX	3056202413664
08:17:38	221	847.2000	BATE	235092502116
08:17:38	235	847.2000	TRQX	E0QW1pWDLPZ1
08:18:58	924	849.4000	XLON	E0QW1pV2evCy
08:18:58	166	850.0000	CHIX	3056202413903
08:20:39	664	850.4000	CHIX	3056202414219
08:20:39	980	850.6000	XLON	E0QW1pV2f090
08:20:39	707	851.0000	CHIX	3056202414217
08:23:06	672	845.4000	XLON	E0QW1pV2f5tD
08:23:06	701	845.4000	BATE	235092502726
08:24:00	714	842.8000	TRQX	E0QW1pWDM1cF
08:26:28	693	841.8000	AQXE	10009
08:26:28	705	842.0000	BATE	235092502995
08:26:28	666	842.4000	CHIX	3056202415072
08:30:53	707	839.8000	CHIX	3056202415834
08:32:24	129	840.4000	AQXE	11747
08:32:36	82	840.4000	AQXE	11791
08:32:36	132	840.4000	AQXE	11792
08:32:50	742	839.6000	CHIX	3056202416254
08:33:40	672	840.0000	BATE	235092504002
08:34:36	656	839.0000	BATE	235092504137
08:35:26	1,087	838.6000	CHIX	3056202416686
08:38:17	750	840.2000	XLON	E0QW1pV2fYbu
08:38:42	65	840.0000	XLON	E0QW1pV2fZIo
08:38:42	184	840.0000	XLON	E0QW1pV2fZIq
08:38:42	50	840.0000	XLON	E0QW1pV2fZIs
08:39:41	927	840.4000	CHIX	3056202417398
08:39:41	955	840.6000	CHIX	3056202417396
08:39:41	929	840.6000	BATE	235092504704
08:43:40	169	841.2000	CHIX	3056202417979
08:43:40	32	841.2000	CHIX	3056202417980
08:43:40	32	841.2000	BATE	235092505122
08:43:40	115	841.2000	TRQX	E0QW1pWDNXjD
08:44:11	55	841.4000	XLON	E0QW1pV2ffmL
08:44:36	729	842.0000	BATE	235092505214
08:44:36	713	842.0000	BATE	235092505216
08:48:22	727	842.4000	CHIX	3056202418619
08:49:02	1	842.8000	XLON	E0QW1pV2flUx
08:49:02	156	842.8000	XLON	E0QW1pV2flUz
08:49:02	263	842.8000	XLON	E0QW1pV2flV1
08:49:02	325	842.8000	CHIX	3056202418735
08:51:12	105	842.8000	AQXE	16104
08:51:12	14	842.8000	AQXE	16105
08:51:27	452	842.8000	XLON	E0QW1pV2foJj
08:51:27	162	842.8000	XLON	E0QW1pV2foK4
08:51:27	539	842.8000	CHIX	3056202419044
08:51:27	209	842.8000	BATE	235092505934
08:51:45	765	842.6000	AQXE	16225
08:51:47	561	842.0000	BATE	235092505985
08:51:47	202	842.0000	BATE	235092505986
08:54:07	696	840.8000	TRQX	E0QW1pWDO2S0
08:54:11	530	840.4000	XLON	E0QW1pV2frFd
08:54:11	370	840.4000	XLON	E0QW1pV2frFf
08:54:11	731	840.4000	XLON	E0QW1pV2frFh
08:54:11	900	840.4000	XLON	E0QW1pV2frFS
08:59:20	787	840.0000	XLON	E0QW1pV2fwMn
09:00:31	715	840.8000	XLON	E0QW1pV2fy36
09:01:37	89	840.8000	CHIX	3056202420276
09:01:37	84	840.8000	CHIX	3056202420277
09:01:52	100	840.8000	BATE	235092506948
09:02:04	17	841.0000	TRQX	E0QW1pWDOVVo
09:02:07	18	841.0000	TRQX	E0QW1pWDOVkp
09:02:11	1,062	840.6000	CHIX	3056202420365
09:02:36	142	840.0000	AQXE	18409
09:02:36	377	840.4000	XLON	E0QW1pV2g1C8
09:02:36	452	840.4000	CHIX	3056202420428
09:02:36	135	840.4000	AQXE	18408
09:02:36	174	840.4000	BATE	235092507022
09:02:36	185	840.4000	TRQX	E0QW1pWDOYLQ
09:04:23	399	839.8000	XLON	E0QW1pV2g4Xr
09:05:46	1,026	840.8000	CHIX	3056202420907
09:06:33	412	841.0000	XLON	E0QW1pV2g7y0
09:06:33	492	841.0000	CHIX	3056202421014
09:06:33	405	841.2000	XLON	E0QW1pV2g7wu
09:06:33	530	841.2000	XLON	E0QW1pV2g7xy
09:06:33	483	841.2000	CHIX	3056202421011
09:11:30	407	842.2000	XLON	E0QW1pV2gFnH
09:11:30	488	842.2000	CHIX	3056202421792
09:11:30	534	842.2000	AQXE	20481
09:11:30	654	842.6000	TRQX	E0QW1pWDPGKR
09:11:30	654	843.0000	CHIX	3056202421787
09:14:40	994	843.2000	BATE	235092508412
09:15:09	1,011	843.6000	CHIX	3056202422222
09:15:09	1,125	843.8000	TRQX	E0QW1pWDPVsR
09:18:00	971	842.8000	CHIX	3056202422726
09:20:50	703	843.6000	BATE	235092509286
09:20:51	926	843.4000	TRQX	E0QW1pWDPydR
09:22:28	959	843.6000	CHIX	3056202423305
09:25:06	455	843.0000	XLON	E0QW1pV2gbKS
09:25:06	545	843.0000	CHIX	3056202423690
09:25:06	163	843.0000	AQXE	23250
09:25:06	210	843.0000	BATE	235092509720
09:25:06	223	843.0000	TRQX	E0QW1pWDQG1F
09:27:32	691	842.8000	CHIX	3056202424007
09:27:54	694	842.4000	CHIX	3056202424036
09:27:55	685	842.2000	CHIX	3056202424049
09:30:30	864	841.6000	BATE	235092510326
09:32:45	842	842.0000	XLON	E0QW1pV2goMs
09:32:45	1,115	842.0000	XLON	E0QW1pV2goMw
09:32:45	372	842.0000	XLON	E0QW1pV2goNN
09:34:05	772	842.6000	BATE	235092510721
09:36:02	790	842.0000	CHIX	3056202425093
09:36:02	749	842.2000	TRQX	E0QW1pWDR6rJ
09:39:26	451	842.2000	XLON	E0QW1pV2gzWO
09:39:26	539	842.2000	CHIX	3056202425620
09:40:07	855	842.2000	BATE	235092511435
09:45:29	809	843.2000	XLON	E0QW1pV2h72I
09:46:14	1,008	843.0000	CHIX	3056202426335
09:49:02	424	843.0000	XLON	E0QW1pV2hDLd
09:49:02	508	843.0000	CHIX	3056202426836
09:49:02	152	843.0000	AQXE	29013
09:49:02	748	843.0000	AQXE	29014
09:49:02	196	843.0000	BATE	235092512523
09:49:02	208	843.0000	TRQX	E0QW1pWDSGR6
09:49:50	284	842.4000	XLON	E0QW1pV2hEWj
09:49:50	843	842.4000	AQXE	29192
09:49:50	20	842.4000	AQXE	29193
09:49:50	45	842.4000	AQXE	29194
09:49:50	1,160	842.6000	TRQX	E0QW1pWDSJyU
09:57:51	270	842.2000	XLON	E0QW1pV2hPmi
09:57:51	244	842.2000	XLON	E0QW1pV2hPmk
09:57:51	6	842.2000	CHIX	3056202427890
09:57:51	6	842.2000	AQXE	31129
09:57:51	185	842.2000	AQXE	31130
09:57:51	6	842.2000	BATE	235092513508
09:57:51	7	842.2000	TRQX	E0QW1pWDSubF
09:59:14	496	843.4000	CHIX	3056202428026
09:59:14	159	843.4000	CHIX	3056202428027
10:00:21	984	843.6000	XLON	E0QW1pV2hSgL
10:00:21	984	843.6000	XLON	E0QW1pV2hSgP
10:00:21	168	843.6000	XLON	E0QW1pV2hSgR
10:00:21	220	843.6000	XLON	E0QW1pV2hSgW
10:01:18	1,209	842.6000	CHIX	3056202428272
10:01:18	1,178	842.8000	CHIX	3056202428270
10:07:52	1,216	843.4000	CHIX	3056202428773
10:11:45	1,065	844.8000	XLON	E0QW1pV2heeU
10:13:01	454	844.6000	XLON	E0QW1pV2hgcj
10:13:01	617	844.6000	XLON	E0QW1pV2hgcl
10:14:55	967	845.0000	AQXE	35232
10:14:56	1,214	844.8000	BATE	235092515135
10:19:46	1,168	845.0000	AQXE	36283
10:22:45	14	843.6000	XLON	E0QW1pV2hrtl
10:22:45	16	843.6000	XLON	E0QW1pV2hrtn
10:22:45	186	843.6000	XLON	E0QW1pV2hrtp
10:22:45	36	843.6000	XLON	E0QW1pV2hrtr
10:22:45	156	843.6000	XLON	E0QW1pV2hrtt
10:22:45	53	843.6000	BATE	235092515988
10:22:45	247	843.6000	BATE	235092515989
10:24:13	783	844.0000	XLON	E0QW1pV2hssq
10:24:19	1,166	843.6000	XLON	E0QW1pV2hszy
10:27:25	1,085	843.0000	XLON	E0QW1pV2hvpX
10:27:32	1,126	842.6000	XLON	E0QW1pV2hvxm
10:32:24	98	843.0000	TRQX	E0QW1pWDVK33
10:33:18	1,110	842.6000	TRQX	E0QW1pWDVMvE
10:33:18	657	842.8000	XLON	E0QW1pV2i8bB
10:33:18	785	842.8000	CHIX	3056202432113
10:33:18	303	842.8000	CHIX	3056202432114
10:33:18	321	842.8000	TRQX	E0QW1pWDVMv4
10:38:00	377	843.4000	XLON	E0QW1pV2iDtF
10:38:00	450	843.4000	CHIX	3056202432695
10:38:00	309	843.4000	CHIX	3056202432697
10:38:00	184	843.4000	TRQX	E0QW1pWDVepd
10:41:48	688	843.6000	TRQX	E0QW1pWDVpwJ
10:41:48	663	843.8000	TRQX	E0QW1pWDVpwD
10:42:25	421	843.4000	XLON	E0QW1pV2iHY9
10:42:25	504	843.4000	CHIX	3056202433066
10:42:25	345	843.4000	CHIX	3056202433068
10:42:25	206	843.4000	TRQX	E0QW1pWDVs0z
10:44:03	504	843.4000	XLON	E0QW1pV2iJte
10:44:03	601	843.4000	CHIX	3056202433279
10:44:03	180	843.4000	AQXE	41812
10:44:03	233	843.4000	AQXE	41813
10:44:03	246	843.4000	TRQX	E0QW1pWDVyAA
10:46:58	380	843.8000	XLON	E0QW1pV2iN8c
10:46:58	1,001	843.8000	XLON	E0QW1pV2iN8D
10:46:58	124	843.8000	XLON	E0QW1pV2iN8F
10:50:31	681	843.6000	CHIX	3056202433982
10:54:49	18	844.2000	CHIX	3056202434408
10:54:49	18	844.2000	CHIX	3056202434409
10:54:49	6	844.2000	BATE	235092519392
10:54:49	2	844.2000	BATE	235092519393
10:56:04	795	844.4000	BATE	235092519510
10:56:33	708	844.6000	XLON	E0QW1pV2iX4d
10:57:00	713	844.4000	CHIX	3056202434610
10:59:08	26	844.4000	AQXE	44675
10:59:18	28	844.4000	AQXE	44704
10:59:18	128	844.4000	AQXE	44705
10:59:29	365	844.2000	CHIX	3056202434837
10:59:49	700	844.0000	XLON	E0QW1pV2iZt6
10:59:49	423	844.0000	XLON	E0QW1pV2iZt8
10:59:49	506	844.0000	CHIX	3056202434881
10:59:49	152	844.0000	AQXE	44868
10:59:49	196	844.0000	BATE	235092519835
10:59:49	207	844.0000	TRQX	E0QW1pWDWzS5
10:59:53	907	843.8000	CHIX	3056202434888
11:00:48	1,096	843.6000	AQXE	45127
11:07:05	1,220	844.0000	XLON	E0QW1pV2iknV
11:08:37	393	843.8000	XLON	E0QW1pV2imaN
11:08:37	470	843.8000	CHIX	3056202436038
11:08:37	192	843.8000	TRQX	E0QW1pWDXgLU
11:08:37	323	843.8000	TRQX	E0QW1pWDXgOA
11:10:41	732	842.8000	XLON	E0QW1pV2is5m
11:15:08	978	843.8000	XLON	E0QW1pV2iz9g
11:15:08	1,481	843.8000	XLON	E0QW1pV2iz9i
11:15:08	266	843.8000	XLON	E0QW1pV2iz9m
11:19:00	1,159	843.2000	CHIX	3056202437642
11:21:29	350	843.4000	CHIX	3056202437938
11:21:29	776	843.4000	CHIX	3056202437939
11:24:03	46	845.6000	CHIX	3056202438189
11:24:03	10	845.6000	CHIX	3056202438190
11:24:39	755	845.6000	XLON	E0QW1pV2jAu7
11:24:39	684	845.6000	TRQX	E0QW1pWDYt3t
11:25:42	759	845.2000	TRQX	E0QW1pWDYwca
11:28:16	715	846.6000	CHIX	3056202438613
11:28:19	730	846.2000	CHIX	3056202438614
11:29:46	1,217	846.2000	BATE	235092523098
11:32:16	370	845.2000	XLON	E0QW1pV2jJ9H
11:32:16	442	845.2000	CHIX	3056202439138
11:32:16	133	845.2000	AQXE	52430
11:32:16	171	845.2000	BATE	235092523367
11:32:16	181	845.2000	TRQX	E0QW1pWDZLJh
11:35:22	432	844.8000	XLON	E0QW1pV2jOBk
11:35:22	515	844.8000	CHIX	3056202439633
11:35:22	154	844.8000	AQXE	53313
11:35:22	199	844.8000	BATE	235092523844
11:37:58	1,045	844.2000	AQXE	53809
11:37:58	971	844.4000	TRQX	E0QW1pWDZiFL
11:37:58	36	844.4000	TRQX	E0QW1pWDZiFV
11:37:58	1,050	844.6000	CHIX	3056202439894
11:42:28	1,057	843.0000	CHIX	3056202440573
11:42:47	1,039	842.4000	BATE	235092524882
11:42:49	1,048	842.2000	CHIX	3056202440689
11:50:07	28	845.0000	XLON	E0QW1pV2jpxR
11:50:07	59	845.0000	XLON	E0QW1pV2jpxT
11:50:07	333	845.0000	XLON	E0QW1pV2jpxV
11:50:07	41	845.0000	CHIX	3056202441859
11:50:07	83	845.0000	CHIX	3056202441860
11:50:07	45	845.0000	CHIX	3056202441861
11:50:07	53	845.0000	AQXE	57771
11:50:32	728	844.8000	XLON	E0QW1pV2jqSh
11:52:00	1,229	845.2000	XLON	E0QW1pV2js4b
11:54:55	232	845.4000	XLON	E0QW1pV2jvuz
11:54:55	270	845.4000	XLON	E0QW1pV2jvv1
11:54:55	85	845.4000	CHIX	3056202442369
11:55:46	1,096	845.0000	XLON	E0QW1pV2jx4A
11:55:47	1,128	843.6000	CHIX	3056202442642
11:55:47	1,135	844.0000	CHIX	3056202442623
12:02:31	97	845.2000	XLON	E0QW1pV2k933
12:02:31	130	845.2000	XLON	E0QW1pV2k935
12:02:31	39	845.2000	XLON	E0QW1pV2k937
12:02:31	131	845.2000	XLON	E0QW1pV2k939
12:02:34	394	845.0000	XLON	E0QW1pV2k95g
12:02:34	471	845.0000	CHIX	3056202443757
12:03:59	70	845.2000	XLON	E0QW1pV2kAyR
12:03:59	133	845.2000	XLON	E0QW1pV2kAyT
12:04:22	828	844.2000	TRQX	E0QW1pWDc6W9
12:07:07	80	846.8000	XLON	E0QW1pV2kEPv
12:07:07	14	846.8000	CHIX	3056202444257
12:07:07	20	846.8000	AQXE	62048
12:07:54	668	847.4000	AQXE	62144
12:07:54	765	847.6000	XLON	E0QW1pV2kFDq
12:09:26	740	847.6000	CHIX	3056202444469
12:11:16	386	847.6000	XLON	E0QW1pV2kIvB
12:11:16	141	847.6000	XLON	E0QW1pV2kIvD
12:11:16	7	847.6000	CHIX	3056202444644
12:11:16	15	847.6000	BATE	235092528319
12:11:41	755	847.2000	AQXE	62924
12:12:45	369	847.0000	XLON	E0QW1pV2kKdC
12:12:45	60	847.0000	TRQX	E0QW1pWDcefU
12:12:46	865	847.0000	CHIX	3056202444839
12:13:00	381	846.2000	XLON	E0QW1pV2kKoN
12:13:00	457	846.2000	CHIX	3056202444851
12:13:00	187	846.2000	TRQX	E0QW1pWDcfQW
12:17:35	1,122	845.6000	AQXE	64257
12:20:01	940	845.2000	CHIX	3056202445728
12:21:31	1,110	846.2000	XLON	E0QW1pV2kTmC
12:23:49	1,206	846.2000	CHIX	3056202446083
12:25:30	404	847.0000	XLON	E0QW1pV2kXls
12:25:30	483	847.0000	CHIX	3056202446339
12:25:30	186	847.0000	BATE	235092529658
12:25:34	342	847.0000	TRQX	E0QW1pWDdT1V
12:28:23	1,030	847.0000	BATE	235092529931
12:28:25	40	846.8000	CHIX	3056202446665
12:28:25	1,018	846.8000	CHIX	3056202446666
12:33:12	655	845.8000	AQXE	67247
12:34:29	732	846.2000	CHIX	3056202447355
12:34:32	791	846.0000	TRQX	E0QW1pWDe1hG
12:38:07	673	846.6000	XLON	E0QW1pV2klem
12:38:07	684	846.6000	CHIX	3056202447898
12:38:07	689	846.8000	CHIX	3056202447897
12:40:51	798	845.8000	XLON	E0QW1pV2knrd
12:40:51	86	845.8000	XLON	E0QW1pV2knrf
12:40:51	797	845.8000	XLON	E0QW1pV2knrh
12:40:51	706	846.0000	CHIX	3056202448185
12:44:41	947	846.0000	XLON	E0QW1pV2ksU1
12:47:10	443	846.4000	XLON	E0QW1pV2kvGs
12:47:10	528	846.4000	CHIX	3056202448947
12:47:10	204	846.4000	BATE	235092531910
12:47:10	158	846.4000	BATE	235092531911
12:47:10	216	846.4000	TRQX	E0QW1pWDepMz
12:50:48	693	846.8000	CHIX	3056202449396
12:51:14	394	846.8000	XLON	E0QW1pV2kyy3
12:51:14	470	846.8000	CHIX	3056202449440
12:51:14	141	846.8000	AQXE	71175
12:51:14	182	846.8000	BATE	235092532401
12:51:14	192	846.8000	TRQX	E0QW1pWDf5Id
12:53:56	1,231	846.8000	CHIX	3056202449731
12:56:53	420	848.0000	XLON	E0QW1pV2l4hk
12:56:53	501	848.0000	CHIX	3056202450088
12:56:53	194	848.0000	BATE	235092533038
12:56:53	205	848.0000	TRQX	E0QW1pWDfS2u
12:56:53	23	848.6000	CHIX	3056202450085
12:59:28	740	849.4000	CHIX	3056202450427
13:00:49	115	850.0000	CHIX	3056202450659
13:00:49	301	850.0000	CHIX	3056202450660
13:01:01	409	849.8000	XLON	E0QW1pV2l9L5
13:01:01	490	849.8000	CHIX	3056202450669
13:01:01	147	849.8000	AQXE	73286
13:01:01	189	849.8000	BATE	235092533558
13:01:01	200	849.8000	TRQX	E0QW1pWDflHC
13:05:29	763	849.8000	XLON	E0QW1pV2lEQQ
13:05:29	693	849.8000	XLON	E0QW1pV2lEQU
13:06:11	736	849.6000	BATE	235092534079
13:06:20	903	849.2000	XLON	E0QW1pV2lFFd
13:06:20	887	849.2000	XLON	E0QW1pV2lFFk
13:06:20	16	849.2000	XLON	E0QW1pV2lFFm
13:06:20	151	849.2000	XLON	E0QW1pV2lFFo
13:06:20	737	849.4000	CHIX	3056202451299
13:12:00	940	848.8000	CHIX	3056202452173
13:13:49	937	849.2000	XLON	E0QW1pV2lNMb
13:13:49	993	849.2000	CHIX	3056202452351
13:13:52	399	849.0000	XLON	E0QW1pV2lNRU
13:13:52	442	849.0000	CHIX	3056202452362
13:13:52	36	849.0000	CHIX	3056202452363
13:13:52	184	849.0000	BATE	235092534916
13:13:52	196	849.0000	TRQX	E0QW1pWDgdHS
13:21:29	968	849.0000	XLON	E0QW1pV2lTwf
13:21:29	1,117	849.0000	XLON	E0QW1pV2lTwh
13:21:29	738	849.0000	TRQX	E0QW1pWDh3so
13:21:29	738	849.2000	XLON	E0QW1pV2lTwb
13:21:29	722	849.4000	CHIX	3056202453115
13:21:29	738	849.4000	CHIX	3056202453121
13:30:01	1,213	849.0000	CHIX	3056202454307
13:30:01	131	849.2000	XLON	E0QW1pV2ld0C
13:30:01	270	849.2000	XLON	E0QW1pV2ld0E
13:30:01	265	849.2000	XLON	E0QW1pV2ld18
13:30:01	660	849.2000	CHIX	3056202454299
13:30:01	385	849.4000	XLON	E0QW1pV2lczj
13:30:01	270	849.4000	XLON	E0QW1pV2lczp
13:30:01	5	849.4000	XLON	E0QW1pV2lczx
13:30:01	1,086	849.4000	AQXE	79159
13:36:08	382	845.4000	XLON	E0QW1pV2lx7a
13:36:08	137	845.4000	AQXE	83308
13:36:08	635	845.4000	BATE	235092538341
13:36:08	188	845.4000	TRQX	E0QW1pWDiWDW
13:37:36	361	846.0000	XLON	E0QW1pV2lzbI
13:37:36	729	846.0000	XLON	E0QW1pV2lzeA
13:37:36	176	846.0000	TRQX	E0QW1pWDidxS
13:40:48	1,159	848.4000	CHIX	3056202457546
13:41:37	356	847.6000	XLON	E0QW1pV2m6o4
13:41:37	127	847.6000	XLON	E0QW1pV2m6oe
13:41:37	425	847.6000	CHIX	3056202457691
13:41:37	164	847.6000	BATE	235092539084
13:41:37	174	847.6000	TRQX	E0QW1pWDiytD
13:43:59	1,129	846.8000	XLON	E0QW1pV2mAai
13:45:01	480	845.8000	XLON	E0QW1pV2mDBw
13:45:01	573	845.8000	CHIX	3056202458302
13:45:01	234	845.8000	TRQX	E0QW1pWDjGFs
13:45:01	854	846.4000	XLON	E0QW1pV2mCjw
13:45:01	854	846.4000	XLON	E0QW1pV2mCk3
13:45:01	27	846.4000	XLON	E0QW1pV2mCk5
13:45:02	109	845.8000	AQXE	86002
13:45:02	285	845.8000	AQXE	86003
13:48:50	393	844.8000	XLON	E0QW1pV2mLgg
13:48:50	470	844.8000	CHIX	3056202459310
13:48:50	141	844.8000	AQXE	87237
13:48:50	181	844.8000	BATE	235092540241
13:48:50	192	844.8000	TRQX	E0QW1pWDjdih
13:50:01	269	845.4000	XLON	E0QW1pV2mNjL
13:50:01	233	845.4000	XLON	E0QW1pV2mNjN
13:50:01	599	845.4000	CHIX	3056202459553
13:50:01	179	845.4000	CHIX	3056202459554
13:50:01	231	845.4000	BATE	235092540429
13:50:46	547	845.0000	CHIX	3056202459773
13:50:49	1,066	844.0000	TRQX	E0QW1pWDjukR
13:55:00	1,043	845.2000	XLON	E0QW1pV2mfIi
13:57:13	34	845.2000	XLON	E0QW1pV2mn6b
13:57:15	732	845.2000	XLON	E0QW1pV2mn8u
13:57:37	997	845.2000	BATE	235092542358
13:59:34	915	845.4000	CHIX	3056202462492
14:00:13	901	845.0000	XLON	E0QW1pV2mv1a
14:01:53	838	845.6000	XLON	E0QW1pV2mzAR
14:01:53	78	845.6000	XLON	E0QW1pV2mzAT
14:01:55	885	845.4000	XLON	E0QW1pV2mzKU
14:04:13	658	848.2000	CHIX	3056202463854
14:04:14	7	848.2000	CHIX	3056202463857
14:04:15	74	848.2000	CHIX	3056202463860
14:04:56	750	848.8000	CHIX	3056202464093
14:05:59	709	848.0000	CHIX	3056202464320
14:06:58	671	847.6000	AQXE	95636
14:08:28	661	847.8000	CHIX	3056202464842
14:08:28	689	848.6000	XLON	E0QW1pV2nBms
14:10:40	833	847.0000	CHIX	3056202465401
14:11:16	330	847.0000	BATE	235092544624
14:11:23	428	847.0000	BATE	235092544637
14:11:38	587	846.8000	XLON	E0QW1pV2nHOn
14:11:38	161	846.8000	XLON	E0QW1pV2nHOp
14:12:00	692	847.0000	XLON	E0QW1pV2nI9a
14:12:45	721	847.4000	BATE	235092544930
14:13:50	735	846.6000	BATE	235092545075
14:14:42	684	846.2000	CHIX	3056202466352
14:14:43	705	845.8000	CHIX	3056202466353
14:15:42	696	845.2000	CHIX	3056202466644
14:15:42	711	845.2000	AQXE	98958
14:18:06	666	846.2000	TRQX	E0QW1pWDmqyz
14:20:08	695	845.8000	BATE	235092546131
14:20:37	772	846.8000	CHIX	3056202467723
14:21:58	152	846.2000	BATE	235092546430
14:21:58	64	846.2000	TRQX	E0QW1pWDnALz
14:22:14	108	846.2000	TRQX	E0QW1pWDnBoN
14:22:22	128	846.2000	TRQX	E0QW1pWDnCSq
14:22:29	683	846.2000	BATE	235092546487
14:23:14	719	846.0000	CHIX	3056202468187
14:24:09	666	846.4000	CHIX	3056202468454
14:24:09	239	846.6000	BATE	235092546786
14:24:09	480	846.6000	BATE	235092546787
14:24:10	983	846.2000	CHIX	3056202468461
14:24:10	89	846.2000	CHIX	3056202468462
14:24:10	693	846.2000	AQXE	101856
14:25:45	1,069	845.2000	CHIX	3056202468903
14:25:45	605	845.4000	CHIX	3056202468901
14:25:45	282	845.4000	CHIX	3056202468902
14:29:31	472	844.4000	XLON	E0QW1pV2nmQI
14:29:31	385	844.8000	XLON	E0QW1pV2nmOz
14:29:31	461	844.8000	CHIX	3056202469938
14:29:31	138	844.8000	AQXE	103912
14:29:31	178	844.8000	BATE	235092548030
14:29:31	189	844.8000	TRQX	E0QW1pWDnoU0
14:29:31	859	845.2000	CHIX	3056202469932
14:31:20	502	849.6000	XLON	E0QW1pV2o0GX
14:31:20	600	849.6000	CHIX	3056202471433
14:32:16	457	847.2000	XLON	E0QW1pV2o5YE
14:33:31	1,078	848.8000	CHIX	3056202472597
14:33:38	750	848.0000	XLON	E0QW1pV2oAr9
14:33:38	50	848.0000	XLON	E0QW1pV2oAv4
14:33:38	183	848.0000	XLON	E0QW1pV2oAv9
14:33:38	570	848.0000	XLON	E0QW1pV2oAvB
14:33:38	183	848.0000	XLON	E0QW1pV2oAvF
14:33:38	499	848.0000	XLON	E0QW1pV2oAvQ
14:35:02	811	846.4000	XLON	E0QW1pV2oIB8
14:35:02	375	846.4000	XLON	E0QW1pV2oIBA
14:35:02	555	846.4000	XLON	E0QW1pV2oIBH
14:35:02	79	846.4000	XLON	E0QW1pV2oIC8
14:35:02	703	846.6000	TRQX	E0QW1pWDp8Eu
14:36:05	169	847.0000	XLON	E0QW1pV2oN7S
14:36:05	345	847.0000	XLON	E0QW1pV2oN7U
14:36:05	170	847.0000	BATE	235092551150
14:36:39	1,180	846.0000	XLON	E0QW1pV2oPxk
14:37:15	541	845.0000	XLON	E0QW1pV2oSSb
14:37:15	567	845.6000	XLON	E0QW1pV2oSQs
14:37:15	677	845.6000	CHIX	3056202474539
14:37:15	203	845.6000	AQXE	112628
14:37:15	262	845.6000	BATE	235092551576
14:37:15	277	845.6000	TRQX	E0QW1pWDpdQS
14:38:26	456	844.8000	XLON	E0QW1pV2oYD5
14:38:26	545	844.8000	CHIX	3056202475183
14:39:05	536	846.0000	CHIX	3056202475351
14:39:05	536	846.0000	CHIX	3056202475352
14:39:05	317	846.0000	CHIX	3056202475353
14:39:05	207	846.0000	BATE	235092552188
14:39:05	220	846.0000	TRQX	E0QW1pWDq0V7
14:39:05	220	846.0000	TRQX	E0QW1pWDq0VF
14:39:05	220	846.0000	TRQX	E0QW1pWDq0VM
14:39:05	470	846.0000	TRQX	E0QW1pWDq0Vn
14:40:37	938	846.4000	XLON	E0QW1pV2ohTb
14:40:37	375	846.4000	XLON	E0QW1pV2ohTd
14:40:37	938	846.4000	XLON	E0QW1pV2ohTp
14:40:37	726	846.4000	XLON	E0QW1pV2ohTu
14:40:44	390	845.6000	XLON	E0QW1pV2oi3B
14:40:44	466	845.6000	CHIX	3056202475911
14:40:44	180	845.6000	BATE	235092552643
14:40:44	190	845.6000	TRQX	E0QW1pWDqKu3
14:40:45	444	845.4000	XLON	E0QW1pV2oi75
14:40:45	166	845.4000	XLON	E0QW1pV2oi7b
14:40:45	414	845.4000	XLON	E0QW1pV2oi7f
14:40:45	529	845.4000	CHIX	3056202475920
14:40:45	140	845.6000	CHIX	3056202475919
14:43:09	1,230	844.4000	CHIX	3056202476977
14:44:56	1,231	845.8000	CHIX	3056202477529
14:46:00	371	844.6000	XLON	E0QW1pV2p5RN
14:46:00	445	844.6000	CHIX	3056202478038
14:46:00	133	844.6000	AQXE	119699
14:46:00	171	844.6000	BATE	235092554490
14:46:00	182	844.6000	TRQX	E0QW1pWDrSyK
14:46:23	1,236	843.2000	XLON	E0QW1pV2p7BF
14:46:23	363	843.4000	XLON	E0QW1pV2p7AQ
14:46:23	433	843.4000	CHIX	3056202478177
14:46:23	130	843.4000	AQXE	119941
14:46:23	168	843.4000	BATE	235092554591
14:46:23	178	843.4000	TRQX	E0QW1pWDrX07
14:46:23	357	843.6000	XLON	E0QW1pV2p7A1
14:46:23	426	843.6000	CHIX	3056202478176
14:46:23	128	843.6000	AQXE	119940
14:46:23	165	843.6000	BATE	235092554590
14:46:23	175	843.6000	TRQX	E0QW1pWDrX03
14:48:22	1,131	841.0000	CHIX	3056202478841
14:48:23	1,072	840.4000	XLON	E0QW1pV2pEqM
14:48:23	1,093	840.6000	AQXE	121369
14:51:56	1,144	844.0000	TRQX	E0QW1pWDsbxe
14:51:56	1,140	844.2000	AQXE	123805
14:51:59	1,066	843.2000	AQXE	123839
14:52:00	384	842.8000	XLON	E0QW1pV2pT4M
14:52:00	138	842.8000	XLON	E0QW1pV2pT67
14:52:00	459	842.8000	CHIX	3056202480176
14:52:00	177	842.8000	BATE	235092556389
14:52:00	187	842.8000	TRQX	E0QW1pWDscvH
14:52:00	1,154	843.0000	XLON	E0QW1pV2pT41
14:55:51	590	845.8000	XLON	E0QW1pV2pi02
14:55:51	544	845.8000	XLON	E0QW1pV2pi04
14:55:58	1,084	845.6000	CHIX	3056202481486
14:57:07	1,064	845.0000	BATE	235092557843
14:57:50	1,071	844.8000	CHIX	3056202482120
14:58:53	404	844.6000	XLON	E0QW1pV2ppZG
14:58:53	483	844.6000	CHIX	3056202482460
14:58:53	145	844.6000	AQXE	128481
14:58:53	186	844.6000	BATE	235092558302
14:58:53	197	844.6000	TRQX	E0QW1pWDtivD
15:00:34	460	846.6000	XLON	E0QW1pV2pxF5
15:00:34	550	846.6000	CHIX	3056202483223
15:00:34	165	846.6000	AQXE	129963
15:00:34	212	846.6000	BATE	235092558931
15:00:34	225	846.6000	TRQX	E0QW1pWDu13Q
15:00:34	1,186	846.8000	TRQX	E0QW1pWDu11p
15:00:34	1,107	847.0000	CHIX	3056202483219
15:00:34	978	847.2000	XLON	E0QW1pV2pxC3
15:00:34	978	847.2000	XLON	E0QW1pV2pxC9
15:00:34	462	847.2000	XLON	E0QW1pV2pxCB
15:00:34	183	847.2000	XLON	E0QW1pV2pxCK
15:05:20	160	841.6000	CHIX	3056202484909
15:05:20	84	841.6000	BATE	235092560295
15:05:20	119	841.6000	TRQX	E0QW1pWDunwI
15:05:33	482	841.4000	XLON	E0QW1pV2qHqd
15:05:33	223	841.4000	BATE	235092560375
15:05:33	794	841.8000	XLON	E0QW1pV2qHq7
15:05:52	505	841.0000	XLON	E0QW1pV2qJ7M
15:06:26	927	841.6000	CHIX	3056202485319
15:07:39	1,191	841.6000	XLON	E0QW1pV2qQ5G
15:07:39	697	841.8000	BATE	235092560976
15:08:10	834	841.2000	XLON	E0QW1pV2qS2F
15:08:10	873	841.2000	XLON	E0QW1pV2qS2H
15:09:08	521	839.4000	XLON	E0QW1pV2qVhE
15:09:08	372	839.4000	XLON	E0QW1pV2qVi7
15:09:08	932	839.4000	XLON	E0QW1pV2qViL
15:11:06	1,001	840.0000	XLON	E0QW1pV2qcJg
15:11:06	1,001	840.0000	XLON	E0QW1pV2qcJo
15:11:06	107	840.0000	XLON	E0QW1pV2qcJv
15:12:11	226	840.4000	XLON	E0QW1pV2qfht
15:12:11	244	840.4000	XLON	E0QW1pV2qfhv
15:12:11	561	840.4000	CHIX	3056202487180
15:12:11	168	840.4000	AQXE	137525
15:12:11	217	840.4000	BATE	235092562242
15:12:11	230	840.4000	TRQX	E0QW1pWDvoS2
15:14:05	551	841.2000	XLON	E0QW1pV2qlAR
15:14:05	394	841.2000	XLON	E0QW1pV2qlBC
15:14:05	140	841.2000	XLON	E0QW1pV2qlBE
15:14:05	470	841.2000	CHIX	3056202487799
15:14:05	182	841.2000	BATE	235092562713
15:14:05	192	841.2000	TRQX	E0QW1pWDw2v3
15:14:05	486	841.4000	XLON	E0QW1pV2qlA0
15:14:05	581	841.4000	CHIX	3056202487796
15:14:05	174	841.4000	AQXE	138530
15:14:05	224	841.4000	BATE	235092562711
15:14:05	238	841.4000	TRQX	E0QW1pWDw2uj
15:14:46	888	840.8000	XLON	E0QW1pV2qn32
15:16:31	221	839.8000	XLON	E0QW1pV2qsrn
15:16:31	221	839.8000	XLON	E0QW1pV2qsrv
15:16:31	36	839.8000	XLON	E0QW1pV2qss2
15:16:31	573	839.8000	CHIX	3056202488739
15:16:31	172	839.8000	AQXE	139846
15:16:31	221	839.8000	BATE	235092563427
15:16:31	234	839.8000	TRQX	E0QW1pWDwNSo
15:17:49	899	839.0000	XLON	E0QW1pV2qxeC
15:17:49	723	839.0000	XLON	E0QW1pV2qxed
15:17:49	176	839.0000	XLON	E0QW1pV2qxez
15:17:49	290	839.0000	XLON	E0QW1pV2qxf1
15:19:19	891	838.4000	XLON	E0QW1pV2r2Hd
15:19:19	167	838.4000	XLON	E0QW1pV2r2I1
15:19:19	724	838.4000	XLON	E0QW1pV2r2I5
15:19:19	47	838.4000	XLON	E0QW1pV2r2I7
15:19:21	17	837.6000	XLON	E0QW1pV2r2Se
15:19:21	862	837.6000	XLON	E0QW1pV2r2SK
15:19:21	862	837.6000	XLON	E0QW1pV2r2SX
15:22:06	819	838.6000	XLON	E0QW1pV2rAPe
15:22:06	819	838.6000	XLON	E0QW1pV2rAPj
15:22:06	125	838.6000	XLON	E0QW1pV2rAPx
15:22:06	897	838.8000	XLON	E0QW1pV2rAOx
15:22:06	897	838.8000	XLON	E0QW1pV2rAP3
15:22:06	21	838.8000	XLON	E0QW1pV2rAP5
15:22:06	886	839.0000	XLON	E0QW1pV2rAND
15:22:06	886	839.0000	XLON	E0QW1pV2rANI
15:22:06	99	839.0000	XLON	E0QW1pV2rANK
15:25:56	394	842.0000	XLON	E0QW1pV2rLMq
15:25:56	872	842.0000	XLON	E0QW1pV2rLMt
15:27:11	357	843.6000	XLON	E0QW1pV2rO1b
15:27:11	955	843.6000	XLON	E0QW1pV2rO1P
15:27:11	955	843.6000	XLON	E0QW1pV2rO1Z
15:27:44	898	843.2000	XLON	E0QW1pV2rPHH
15:27:44	158	843.2000	XLON	E0QW1pV2rPHJ
15:28:53	338	843.6000	XLON	E0QW1pV2rS9M
15:30:07	661	845.6000	BATE	235092566872
15:30:26	678	845.8000	AQXE	148388
15:30:58	190	845.8000	CHIX	3056202493045
15:30:58	533	845.8000	CHIX	3056202493046
15:32:48	65	847.8000	XLON	E0QW1pV2rcem
15:32:48	860	847.8000	XLON	E0QW1pV2rceo
15:32:48	344	847.8000	XLON	E0QW1pV2rceq
15:32:48	800	847.8000	XLON	E0QW1pV2rceU
15:32:48	860	847.8000	XLON	E0QW1pV2rceW
15:32:48	1,034	847.8000	XLON	E0QW1pV2rcfP
15:32:48	364	847.8000	XLON	E0QW1pV2rcfX
15:32:48	169	847.8000	CHIX	3056202493611
15:32:48	119	847.8000	CHIX	3056202493613
15:32:48	50	847.8000	CHIX	3056202493614
15:32:48	169	847.8000	CHIX	3056202493615
15:32:48	119	847.8000	CHIX	3056202493616
15:32:48	65	847.8000	BATE	235092567573
15:32:48	65	847.8000	BATE	235092567574
15:34:25	159	847.4000	XLON	E0QW1pV2rgld
15:34:25	649	847.4000	XLON	E0QW1pV2rglk
15:34:25	649	847.4000	XLON	E0QW1pV2rglz
15:34:25	159	847.4000	XLON	E0QW1pV2rgmq
15:34:25	649	847.4000	XLON	E0QW1pV2rgms
15:36:10	841	847.8000	XLON	E0QW1pV2rkoa
15:36:10	926	847.8000	XLON	E0QW1pV2rkoF
15:36:10	161	847.8000	XLON	E0QW1pV2rkoH
15:36:25	908	847.0000	XLON	E0QW1pV2rlWG
15:36:25	394	847.0000	XLON	E0QW1pV2rlWI
15:37:04	847	846.8000	XLON	E0QW1pV2rmsK
15:37:30	244	846.8000	BATE	235092568670
15:39:55	485	847.8000	XLON	E0QW1pV2rtW6
15:39:55	579	847.8000	CHIX	3056202495451
15:39:55	398	847.8000	CHIX	3056202495453
15:39:55	236	847.8000	TRQX	E0QW1pWDyteK
15:39:55	734	848.0000	CHIX	3056202495449
15:41:02	416	847.6000	XLON	E0QW1pV2ryHM
15:41:02	97	847.6000	XLON	E0QW1pV2ryHO
15:41:02	59	847.6000	CHIX	3056202495788
15:41:02	554	847.6000	CHIX	3056202495789
15:41:02	184	847.6000	AQXE	154972
15:41:02	237	847.6000	BATE	235092569625
15:41:02	250	847.6000	TRQX	E0QW1pWDz1cV
15:42:18	504	846.8000	XLON	E0QW1pV2s2Va
15:43:16	535	846.4000	XLON	E0QW1pV2s50R
15:43:16	359	846.6000	XLON	E0QW1pV2s50B
15:43:16	430	846.6000	CHIX	3056202496659
15:43:16	166	846.6000	CHIX	3056202496663
15:43:16	129	846.6000	AQXE	156510
15:43:16	176	846.6000	TRQX	E0QW1pWDzH95
15:43:16	165	847.0000	XLON	E0QW1pV2s4zm
15:43:16	394	847.0000	XLON	E0QW1pV2s4zo
15:43:16	97	847.0000	XLON	E0QW1pV2s4zq
15:43:16	119	847.0000	AQXE	156509
15:44:30	1,170	845.8000	TRQX	E0QW1pWDzPz9
15:45:38	825	846.8000	XLON	E0QW1pV2sAl0
15:45:38	825	846.8000	XLON	E0QW1pV2sAl4
15:45:38	609	846.8000	XLON	E0QW1pV2sAl8
15:45:58	881	845.8000	XLON	E0QW1pV2sBxE
15:48:10	52	846.8000	CHIX	3056202498080
15:48:10	211	846.8000	BATE	235092571419
15:48:20	438	846.6000	XLON	E0QW1pV2sHVO
15:48:20	523	846.6000	CHIX	3056202498123
15:48:20	157	846.6000	AQXE	159466
15:48:20	202	846.6000	BATE	235092571446
15:48:20	214	846.6000	TRQX	E0QW1pWDzmxK
15:48:20	88	846.8000	XLON	E0QW1pV2sHTv
15:48:20	270	846.8000	XLON	E0QW1pV2sHTx
15:48:20	132	846.8000	CHIX	3056202498122
15:48:20	96	846.8000	TRQX	E0QW1pWDzmwQ
15:49:49	83	847.0000	BATE	235092571820
15:50:00	430	846.6000	XLON	E0QW1pV2sLJt
15:50:00	515	846.6000	CHIX	3056202498603
15:50:00	154	846.6000	AQXE	160507
15:50:00	199	846.6000	BATE	235092571854
15:50:00	211	846.6000	TRQX	E0QW1pWDzwse
15:50:24	487	846.4000	XLON	E0QW1pV2sMT0
15:50:24	1	846.4000	CHIX	3056202498756
15:50:24	1,219	846.4000	CHIX	3056202498757
15:51:24	450	845.6000	XLON	E0QW1pV2sOzh
15:51:24	539	845.6000	CHIX	3056202499192
15:51:24	161	845.6000	AQXE	161518
15:51:24	208	845.6000	BATE	235092572315
15:51:24	221	845.6000	TRQX	E0QW1pWE06Vs
15:52:40	430	846.0000	XLON	E0QW1pV2sScB
15:52:40	514	846.0000	CHIX	3056202499603
15:52:40	199	846.0000	BATE	235092572644
15:52:40	210	846.0000	TRQX	E0QW1pWE0E4V
15:54:11	452	845.2000	XLON	E0QW1pV2sWQl
15:54:11	585	845.2000	XLON	E0QW1pV2sWQo
15:54:11	969	845.4000	XLON	E0QW1pV2sWQC
15:54:11	740	845.4000	XLON	E0QW1pV2sWQH
15:54:11	229	845.4000	XLON	E0QW1pV2sWQK
15:54:11	41	845.4000	XLON	E0QW1pV2sWQM
15:54:11	224	845.4000	XLON	E0QW1pV2sWQT
15:54:11	887	845.6000	XLON	E0QW1pV2sWNv
15:54:11	887	845.6000	XLON	E0QW1pV2sWNz
15:54:11	273	845.6000	XLON	E0QW1pV2sWO1
15:54:11	505	846.0000	XLON	E0QW1pV2sWNM
15:54:11	603	846.0000	CHIX	3056202500002
15:54:11	181	846.0000	AQXE	163160
15:54:11	233	846.0000	BATE	235092572997
15:54:11	246	846.0000	TRQX	E0QW1pWE0NGq
15:54:12	98	845.2000	XLON	E0QW1pV2sWTt
15:54:12	1,037	845.2000	XLON	E0QW1pV2sWTY
15:59:29	5	848.8000	XLON	E0QW1pV2smQg
15:59:39	45	848.8000	XLON	E0QW1pV2smph
15:59:39	940	848.8000	XLON	E0QW1pV2smpn
15:59:40	90	848.8000	XLON	E0QW1pV2smqb
15:59:40	990	848.8000	XLON	E0QW1pV2smqO
16:00:43	81	849.4000	XLON	E0QW1pV2spo2
16:00:43	806	849.4000	XLON	E0QW1pV2spo4
16:00:43	183	849.4000	XLON	E0QW1pV2spoa
16:00:43	407	849.4000	XLON	E0QW1pV2spoc
16:00:43	806	849.4000	XLON	E0QW1pV2spoM
16:00:43	623	849.4000	XLON	E0QW1pV2spoW
16:02:51	946	849.4000	XLON	E0QW1pV2swig
16:02:51	946	849.4000	XLON	E0QW1pV2swiu
16:02:51	408	849.4000	XLON	E0QW1pV2swj0
16:03:23	855	849.0000	XLON	E0QW1pV2syDe
16:03:23	269	849.0000	XLON	E0QW1pV2syDm
16:03:23	586	849.0000	XLON	E0QW1pV2syDp
16:03:23	269	849.0000	XLON	E0QW1pV2syDr
16:03:23	300	849.0000	XLON	E0QW1pV2syDv
16:05:47	132	849.8000	XLON	E0QW1pV2t3Uy
16:06:04	318	850.0000	CHIX	3056202504467
16:06:04	467	850.0000	CHIX	3056202504468
16:06:06	974	849.4000	XLON	E0QW1pV2t4C6
16:06:06	2,172	850.0000	XLON	E0QW1pV2t4Ax
16:06:07	104	849.4000	XLON	E0QW1pV2t4Dh
16:06:07	974	849.4000	XLON	E0QW1pV2t4DV
16:08:05	535	849.0000	XLON	E0QW1pV2t9CP
16:08:05	399	849.0000	XLON	E0QW1pV2t9Cq
16:08:05	281	849.0000	XLON	E0QW1pV2t9Cy
16:08:05	274	849.0000	XLON	E0QW1pV2t9CY
16:08:05	129	849.0000	XLON	E0QW1pV2t9Fa
16:08:05	298	849.0000	XLON	E0QW1pV2t9Fw
16:08:05	657	849.4000	XLON	E0QW1pV2t9A7
16:08:05	230	849.4000	XLON	E0QW1pV2t9Aw
16:08:05	230	849.4000	XLON	E0QW1pV2t9B3
16:08:05	525	849.4000	XLON	E0QW1pV2t9BF
16:08:05	132	849.4000	XLON	E0QW1pV2t9BI
16:08:05	116	849.4000	XLON	E0QW1pV2t9BK
16:08:05	910	849.6000	XLON	E0QW1pV2t99y
16:08:05	391	849.6000	XLON	E0QW1pV2t9A0
16:08:05	656	849.6000	XLON	E0QW1pV2t9A4
16:08:05	542	850.2000	XLON	E0QW1pV2t98b
16:08:05	649	850.2000	CHIX	3056202505312
16:08:05	194	850.2000	AQXE	173262
16:08:05	251	850.2000	BATE	235092577557
16:08:05	266	850.2000	TRQX	E0QW1pWE1tiS
16:12:05	166	848.0000	XLON	E0QW1pV2tKCS
16:12:05	100	848.0000	XLON	E0QW1pV2tKCU
16:12:05	137	848.0000	XLON	E0QW1pV2tKCW
16:12:05	492	848.2000	XLON	E0QW1pV2tKBZ
16:12:05	588	848.2000	CHIX	3056202507258
16:12:05	240	848.2000	TRQX	E0QW1pWE2Lr6
16:12:05	832	848.4000	XLON	E0QW1pV2tK9o
16:12:05	832	848.4000	XLON	E0QW1pV2tK9w
16:12:05	4	848.4000	XLON	E0QW1pV2tK9y
16:12:05	832	848.8000	XLON	E0QW1pV2tK0n
16:12:05	832	848.8000	XLON	E0QW1pV2tK0v
16:12:05	145	848.8000	XLON	E0QW1pV2tK0x
16:15:05	1,025	847.2000	XLON	E0QW1pV2tRGs
16:15:05	355	847.2000	XLON	E0QW1pV2tRHH
16:15:05	670	847.2000	XLON	E0QW1pV2tRHL
16:15:05	205	847.2000	XLON	E0QW1pV2tRHQ
16:16:34	813	846.8000	XLON	E0QW1pV2tV11
16:16:34	813	846.8000	XLON	E0QW1pV2tV1A
16:16:35	697	846.8000	XLON	E0QW1pV2tV85
16:18:36	8	845.4000	CHIX	3056202510154
16:18:36	17	845.4000	AQXE	182093
16:18:36	13	845.4000	BATE	235092581552
16:18:36	13	845.4000	TRQX	E0QW1pWE36Ak
16:18:38	966	845.2000	XLON	E0QW1pV2tacc
16:18:38	390	845.2000	XLON	E0QW1pV2tace
16:18:38	966	845.2000	XLON	E0QW1pV2tack
16:18:38	251	845.2000	XLON	E0QW1pV2tacm
16:18:39	937	844.4000	XLON	E0QW1pV2tahL
16:18:39	937	844.4000	XLON	E0QW1pV2tahy
16:20:02	120	844.6000	XLON	E0QW1pV2te1p
16:20:21	530	845.0000	XLON	E0QW1pV2tez8
16:20:21	635	845.0000	CHIX	3056202510895
16:20:21	190	845.0000	AQXE	183736
16:20:21	245	845.0000	BATE	235092582254
16:20:21	260	845.0000	TRQX	E0QW1pWE3JqJ
16:21:16	290	844.0000	XLON	E0QW1pV2thvf
16:21:16	854	844.0000	XLON	E0QW1pV2thvh
16:21:16	153	844.0000	XLON	E0QW1pV2thvj
16:21:16	1,011	844.0000	XLON	E0QW1pV2thvl
16:22:15	862	844.2000	XLON	E0QW1pV2tkhi
16:22:15	862	844.2000	XLON	E0QW1pV2tkhv
16:22:15	862	844.2000	XLON	E0QW1pV2tki0
16:22:15	429	844.2000	XLON	E0QW1pV2tki6
16:22:16	151	843.8000	XLON	E0QW1pV2tkjY
16:23:00	886	844.0000	XLON	E0QW1pV2tm4H
16:23:00	324	844.0000	XLON	E0QW1pV2tm4J
16:23:00	636	844.0000	XLON	E0QW1pV2tm5E
16:23:01	88	843.8000	TRQX	E0QW1pWE3bWy
16:23:10	530	843.8000	XLON	E0QW1pV2tmbV
16:23:10	633	843.8000	CHIX	3056202512214
16:23:10	190	843.8000	AQXE	185862
16:23:10	245	843.8000	BATE	235092583439
16:23:10	171	843.8000	TRQX	E0QW1pWE3ciD
16:24:05	801	843.6000	XLON	E0QW1pV2tp0o
16:24:06	801	843.6000	XLON	E0QW1pV2tp51
16:24:06	150	843.6000	XLON	E0QW1pV2tp5F
16:24:55	953	844.0000	XLON	E0QW1pV2trSF
16:24:55	953	844.0000	XLON	E0QW1pV2trSX
16:24:55	28	844.0000	XLON	E0QW1pV2trSZ
16:25:07	834	843.8000	XLON	E0QW1pV2ts8F
16:25:07	834	843.8000	XLON	E0QW1pV2ts8M
16:25:07	315	843.8000	XLON	E0QW1pV2ts8O
16:25:42	940	843.4000	XLON	E0QW1pV2tthl
16:25:42	143	843.4000	XLON	E0QW1pV2ttht
16:25:42	940	843.4000	XLON	E0QW1pV2tthZ
16:25:43	877	842.6000	XLON	E0QW1pV2ttkW
16:25:44	877	842.6000	XLON	E0QW1pV2ttoW
16:26:50	535	840.6000	XLON	E0QW1pV2tx56
16:26:50	388	840.6000	XLON	E0QW1pV2tx5C
16:26:50	167	840.6000	BATE	235092585222
16:26:50	176	840.6000	TRQX	E0QW1pWE41xi
16:27:16	832	840.4000	AQXE	190903
16:27:18	270	840.4000	AQXE	190931
16:27:28	365	840.4000	XLON	E0QW1pV2tycn
16:27:28	131	840.4000	AQXE	191066
16:27:28	442	840.4000	AQXE	191068
16:27:28	6	840.4000	TRQX	E0QW1pWE45ks
16:27:39	182	840.2000	CHIX	3056202514683
16:27:39	37	840.2000	CHIX	3056202514687
16:27:39	831	840.2000	CHIX	3056202514688
16:27:55	169	839.4000	XLON	E0QW1pV2u0Gi
16:27:59	226	839.4000	XLON	E0QW1pV2u0Rl
16:28:11	661	840.4000	AQXE	192024
16:28:13	886	839.8000	XLON	E0QW1pV2u1fw
16:28:13	927	839.8000	XLON	E0QW1pV2u1fy
16:28:49	105	840.0000	CHIX	3056202515681
16:28:55	853	840.0000	CHIX	3056202515798
16:29:21	863	840.4000	AQXE	193568

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSDQLFBQXLLBBF

Transaction in Own Shares - The Sage Group PLC | RNS | Ticker

TIDM	SGE
Share Price	Loading...
Market Cap	Loading...

Date	6 Mar 2026
Time	18:25:00
Category	Capital structure
ID	7486V

TIDM	SGE
Share Price	Loading...
Market Cap	Loading...

Date	6 Mar 2026
Time	18:25:00
Category	Capital structure
ID	7486V

t

t

Company Information

AI Summary

RNS Metadata

Transaction in Own Shares

Company Information

AI Summary

RNS Metadata