London Stock Exchange Group PLC Transaction in Own Shares
March 04 2025 - 2:00AM
RNS Regulatory News
RNS Number : 1758Z
London Stock Exchange Group PLC
04 March 2025
London Stock Exchange Group
PLC
TRANSACTIONS IN OWN
SECURITIES
04 March 2025
London Stock Exchange Group plc (LSEG) announces today that
it has purchased the following number of its ordinary shares of
679/86 pence each on the London Stock Exchange from
Morgan Stanley & Co. International Plc (Morgan Stanley) as part of its share
buyback programme, as announced on 3 March 2025:
Ordinary
Shares
|
Date of purchase:
|
03 March 2025
|
|
|
|
|
Number of ordinary shares purchased:
|
53,540
|
|
|
|
|
Highest price paid per share:
|
11,910.00p
|
|
|
|
|
Lowest price paid per share:
|
11,700.00p
|
|
|
|
|
Volume weighted average price per
share:
|
11,815.30p
|
LSEG intends to hold the purchased
shares in treasury.
Following the above transactions,
LSEG holds 12,175,646 of its ordinary shares
of 679/86 pence each in
treasury and has 531,398,320 ordinary shares of
679/86 pence each in issue (excluding
treasury shares). Therefore, the total voting rights in the Company
will be 531,398,320. This figure for the total number of voting
rights may be used by shareholders (and others with notification
obligations) as the denominator for the calculation by which they
will determine if they are required to notify their interest in, or
a change to their interest in, the Company under the FCA's
Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Market
Abuse Regulation (EU) No 596/2014 (as it forms part of the law of
the United Kingdom by virtue of the European Union (Withdrawal) Act
2018, as implemented, retained, amended, extended, re-enacted or
otherwise given effect in the United Kingdom from 1 January 2021
and as amended or supplemented in the United Kingdom
thereafter) a full breakdown of the individual trades
made by the Morgan Stanley on behalf of the Company as part of the
buyback programme is included below.
This
announcement does not constitute, or form part of, an offer or any
solicitation of an offer for securities in any
jurisdiction.
For further information, please
contact:
|
London Stock Exchange Group plc
|
|
|
Lucie Holloway, Rhiannon Davies
(Media)
|
+44 (0)20 7797 1222
ir@lseg.com
|
|
Peregrine Riviere
(Investors)
|
Schedule of Purchases
|
Shares purchased:
|
53,540 (ISIN: GB00B0SWJX34)
|
|
Date of purchases:
|
03 March 2025
|
|
Investment firm:
|
Morgan Stanley & Co.
International Plc
|
Aggregate Information:
|
Venue
|
Volume
weighted average price
|
Aggregated Volume
|
Lowest
price per share
|
Highest
price per share
|
|
XLON
|
11,810.62p
|
40,990
|
11,700.00p
|
11,910.00p
|
|
TRQX
|
11,830.60p
|
12,550
|
11,700.00p
|
11,910.00p
|
Detailed Information:
|
Trade Date
|
Trade Time
|
Currency
|
Volume
|
Price
|
Trading Venue
|
Transaction ID
|
|
03/03/2025
|
08:00:27
|
GBP
|
80
|
11890.00
|
XLON
|
E0MDAlrcHms2
|
|
03/03/2025
|
08:00:27
|
GBP
|
80
|
11890.00
|
XLON
|
E0MDAlrcHms8
|
|
03/03/2025
|
08:00:27
|
GBP
|
80
|
11890.00
|
XLON
|
E0MDAlrcHmub
|
|
03/03/2025
|
08:00:27
|
GBP
|
80
|
11890.00
|
XLON
|
E0MDAlrcHmuP
|
|
03/03/2025
|
08:00:27
|
GBP
|
80
|
11890.00
|
XLON
|
E0MDAlrcHmuW
|
|
03/03/2025
|
08:00:27
|
GBP
|
80
|
11890.00
|
XLON
|
E0MDAlrcHn3u
|
|
03/03/2025
|
08:00:27
|
GBP
|
80
|
11890.00
|
XLON
|
E0MDAlrcHn40
|
|
03/03/2025
|
08:00:27
|
GBP
|
80
|
11890.00
|
XLON
|
E0MDAlrcHn44
|
|
03/03/2025
|
08:00:27
|
GBP
|
60
|
11890.00
|
XLON
|
E0MDAlrcHn9a
|
|
03/03/2025
|
08:00:50
|
GBP
|
273
|
11870.00
|
XLON
|
E0MDAlrcHqQo
|
|
03/03/2025
|
08:01:02
|
GBP
|
113
|
11870.00
|
XLON
|
E0MDAlrcHrPn
|
|
03/03/2025
|
08:03:37
|
GBP
|
114
|
11850.00
|
TRQX
|
E0MDAlsmxZjM
|
|
03/03/2025
|
08:05:09
|
GBP
|
238
|
11860.00
|
XLON
|
E0MDAlrcI3PB
|
|
03/03/2025
|
08:05:09
|
GBP
|
90
|
11860.00
|
TRQX
|
E0MDAlsmxjqi
|
|
03/03/2025
|
08:05:09
|
GBP
|
90
|
11860.00
|
TRQX
|
E0MDAlsmxjqn
|
|
03/03/2025
|
08:05:09
|
GBP
|
35
|
11860.00
|
TRQX
|
E0MDAlsmxjqp
|
|
03/03/2025
|
08:05:09
|
GBP
|
11
|
11860.00
|
TRQX
|
E0MDAlsmxjqx
|
|
03/03/2025
|
08:13:26
|
GBP
|
80
|
11880.00
|
XLON
|
E0MDAlrcIaZf
|
|
03/03/2025
|
08:13:26
|
GBP
|
116
|
11880.00
|
XLON
|
E0MDAlrcIaZr
|
|
03/03/2025
|
08:13:26
|
GBP
|
23
|
11880.00
|
TRQX
|
E0MDAlsmyw8R
|
|
03/03/2025
|
08:15:12
|
GBP
|
166
|
11895.00
|
XLON
|
E0MDAlrcIfmI
|
|
03/03/2025
|
08:15:12
|
GBP
|
165
|
11895.00
|
XLON
|
E0MDAlrcIfmK
|
|
03/03/2025
|
08:15:12
|
GBP
|
91
|
11895.00
|
TRQX
|
E0MDAlsmzAaW
|
|
03/03/2025
|
08:15:12
|
GBP
|
91
|
11895.00
|
TRQX
|
E0MDAlsmzAaY
|
|
03/03/2025
|
08:16:27
|
GBP
|
248
|
11880.00
|
XLON
|
E0MDAlrcIjBF
|
|
03/03/2025
|
08:20:22
|
GBP
|
246
|
11895.00
|
XLON
|
E0MDAlrcItJA
|
|
03/03/2025
|
08:20:22
|
GBP
|
134
|
11895.00
|
TRQX
|
E0MDAlsmzqVj
|
|
03/03/2025
|
08:21:45
|
GBP
|
245
|
11895.00
|
XLON
|
E0MDAlrcIwad
|
|
03/03/2025
|
08:23:23
|
GBP
|
226
|
11885.00
|
TRQX
|
E0MDAlsn0Dyp
|
|
03/03/2025
|
08:25:35
|
GBP
|
113
|
11875.00
|
XLON
|
E0MDAlrcJ6jP
|
|
03/03/2025
|
08:25:35
|
GBP
|
54
|
11875.00
|
XLON
|
E0MDAlrcJ6jR
|
|
03/03/2025
|
08:26:45
|
GBP
|
213
|
11860.00
|
XLON
|
E0MDAlrcJAQl
|
|
03/03/2025
|
08:30:17
|
GBP
|
35
|
11835.00
|
XLON
|
E0MDAlrcJKEe
|
|
03/03/2025
|
08:30:17
|
GBP
|
81
|
11840.00
|
XLON
|
E0MDAlrcJKDd
|
|
03/03/2025
|
08:30:17
|
GBP
|
8
|
11840.00
|
XLON
|
E0MDAlrcJKDf
|
|
03/03/2025
|
08:30:17
|
GBP
|
172
|
11840.00
|
XLON
|
E0MDAlrcJKDT
|
|
03/03/2025
|
08:30:17
|
GBP
|
81
|
11840.00
|
XLON
|
E0MDAlrcJKDV
|
|
03/03/2025
|
08:30:17
|
GBP
|
45
|
11840.00
|
TRQX
|
E0MDAlsn1Drd
|
|
03/03/2025
|
08:30:17
|
GBP
|
4
|
11840.00
|
TRQX
|
E0MDAlsn1Drm
|
|
03/03/2025
|
08:30:17
|
GBP
|
45
|
11840.00
|
TRQX
|
E0MDAlsn1DrX
|
|
03/03/2025
|
08:34:13
|
GBP
|
225
|
11840.00
|
XLON
|
E0MDAlrcJVX7
|
|
03/03/2025
|
08:36:36
|
GBP
|
225
|
11855.00
|
TRQX
|
E0MDAlsn2AKJ
|
|
03/03/2025
|
08:37:41
|
GBP
|
136
|
11845.00
|
XLON
|
E0MDAlrcJegR
|
|
03/03/2025
|
08:40:25
|
GBP
|
210
|
11845.00
|
XLON
|
E0MDAlrcJlAO
|
|
03/03/2025
|
08:44:34
|
GBP
|
281
|
11855.00
|
XLON
|
E0MDAlrcJtqX
|
|
03/03/2025
|
08:44:34
|
GBP
|
154
|
11855.00
|
TRQX
|
E0MDAlsn38j0
|
|
03/03/2025
|
08:45:27
|
GBP
|
8
|
11850.00
|
XLON
|
E0MDAlrcJvyh
|
|
03/03/2025
|
08:45:27
|
GBP
|
293
|
11850.00
|
XLON
|
E0MDAlrcJvyj
|
|
03/03/2025
|
08:45:27
|
GBP
|
164
|
11850.00
|
TRQX
|
E0MDAlsn3Ejp
|
|
03/03/2025
|
08:48:56
|
GBP
|
96
|
11835.00
|
XLON
|
E0MDAlrcK3kW
|
|
03/03/2025
|
08:50:51
|
GBP
|
142
|
11840.00
|
XLON
|
E0MDAlrcK889
|
|
03/03/2025
|
08:54:28
|
GBP
|
170
|
11840.00
|
XLON
|
E0MDAlrcKDJk
|
|
03/03/2025
|
08:54:28
|
GBP
|
224
|
11840.00
|
XLON
|
E0MDAlrcKDJo
|
|
03/03/2025
|
08:54:28
|
GBP
|
227
|
11840.00
|
XLON
|
E0MDAlrcKDJq
|
|
03/03/2025
|
08:54:28
|
GBP
|
93
|
11840.00
|
TRQX
|
E0MDAlsn46AY
|
|
03/03/2025
|
09:00:03
|
GBP
|
336
|
11835.00
|
XLON
|
E0MDAlrcKLvf
|
|
03/03/2025
|
09:03:30
|
GBP
|
186
|
11840.00
|
XLON
|
E0MDAlrcKQqS
|
|
03/03/2025
|
09:05:50
|
GBP
|
109
|
11835.00
|
TRQX
|
E0MDAlsn4zx1
|
|
03/03/2025
|
09:05:50
|
GBP
|
83
|
11835.00
|
TRQX
|
E0MDAlsn4zx3
|
|
03/03/2025
|
09:05:57
|
GBP
|
185
|
11830.00
|
XLON
|
E0MDAlrcKVTt
|
|
03/03/2025
|
09:05:57
|
GBP
|
185
|
11830.00
|
TRQX
|
E0MDAlsn50lj
|
|
03/03/2025
|
09:14:30
|
GBP
|
80
|
11835.00
|
XLON
|
E0MDAlrcKjA9
|
|
03/03/2025
|
09:14:30
|
GBP
|
55
|
11835.00
|
XLON
|
E0MDAlrcKjAD
|
|
03/03/2025
|
09:14:30
|
GBP
|
80
|
11835.00
|
XLON
|
E0MDAlrcKjAK
|
|
03/03/2025
|
09:14:30
|
GBP
|
3
|
11835.00
|
XLON
|
E0MDAlrcKjAM
|
|
03/03/2025
|
09:14:30
|
GBP
|
16
|
11835.00
|
TRQX
|
E0MDAlsn5nF7
|
|
03/03/2025
|
09:14:30
|
GBP
|
1
|
11835.00
|
TRQX
|
E0MDAlsn5nFE
|
|
03/03/2025
|
09:14:30
|
GBP
|
15
|
11835.00
|
TRQX
|
E0MDAlsn5nFI
|
|
03/03/2025
|
09:14:30
|
GBP
|
81
|
11835.00
|
TRQX
|
E0MDAlsn5nFK
|
|
03/03/2025
|
09:14:30
|
GBP
|
7
|
11835.00
|
TRQX
|
E0MDAlsn5nFP
|
|
03/03/2025
|
09:18:56
|
GBP
|
249
|
11830.00
|
XLON
|
E0MDAlrcKpSP
|
|
03/03/2025
|
09:18:56
|
GBP
|
89
|
11830.00
|
TRQX
|
E0MDAlsn6CWh
|
|
03/03/2025
|
09:18:56
|
GBP
|
19
|
11830.00
|
TRQX
|
E0MDAlsn6CWp
|
|
03/03/2025
|
09:18:56
|
GBP
|
89
|
11830.00
|
TRQX
|
E0MDAlsn6CWV
|
|
03/03/2025
|
09:18:56
|
GBP
|
137
|
11830.00
|
TRQX
|
E0MDAlsn6CWX
|
|
03/03/2025
|
09:19:19
|
GBP
|
179
|
11820.00
|
XLON
|
E0MDAlrcKq3q
|
|
03/03/2025
|
09:25:02
|
GBP
|
160
|
11805.00
|
XLON
|
E0MDAlrcKyuV
|
|
03/03/2025
|
09:25:02
|
GBP
|
150
|
11805.00
|
TRQX
|
E0MDAlsn6kLR
|
|
03/03/2025
|
09:33:21
|
GBP
|
57
|
11820.00
|
XLON
|
E0MDAlrcLBAm
|
|
03/03/2025
|
09:33:21
|
GBP
|
57
|
11820.00
|
XLON
|
E0MDAlrcLBAo
|
|
03/03/2025
|
09:33:21
|
GBP
|
3
|
11820.00
|
XLON
|
E0MDAlrcLBAq
|
|
03/03/2025
|
09:34:07
|
GBP
|
104
|
11810.00
|
TRQX
|
E0MDAlsn7PCn
|
|
03/03/2025
|
09:34:07
|
GBP
|
115
|
11810.00
|
TRQX
|
E0MDAlsn7PCp
|
|
03/03/2025
|
09:34:07
|
GBP
|
30
|
11810.00
|
TRQX
|
E0MDAlsn7PCu
|
|
03/03/2025
|
09:34:07
|
GBP
|
50
|
11810.00
|
TRQX
|
E0MDAlsn7PD1
|
|
03/03/2025
|
09:34:07
|
GBP
|
282
|
11815.00
|
XLON
|
E0MDAlrcLBpz
|
|
03/03/2025
|
09:34:07
|
GBP
|
155
|
11815.00
|
TRQX
|
E0MDAlsn7PCI
|
|
03/03/2025
|
09:38:14
|
GBP
|
162
|
11795.00
|
XLON
|
E0MDAlrcLHgi
|
|
03/03/2025
|
09:38:14
|
GBP
|
173
|
11795.00
|
XLON
|
E0MDAlrcLHgk
|
|
03/03/2025
|
09:44:33
|
GBP
|
86
|
11800.00
|
XLON
|
E0MDAlrcLQZe
|
|
03/03/2025
|
09:44:33
|
GBP
|
99
|
11800.00
|
XLON
|
E0MDAlrcLQZg
|
|
03/03/2025
|
09:44:42
|
GBP
|
159
|
11790.00
|
TRQX
|
E0MDAlsn8Iyn
|
|
03/03/2025
|
09:44:42
|
GBP
|
188
|
11790.00
|
TRQX
|
E0MDAlsn8Iyp
|
|
03/03/2025
|
09:53:39
|
GBP
|
315
|
11805.00
|
XLON
|
E0MDAlrcLcwy
|
|
03/03/2025
|
09:53:39
|
GBP
|
172
|
11805.00
|
TRQX
|
E0MDAlsn90kW
|
|
03/03/2025
|
09:58:21
|
GBP
|
210
|
11820.00
|
XLON
|
E0MDAlrcLj6Q
|
|
03/03/2025
|
09:58:21
|
GBP
|
21
|
11820.00
|
TRQX
|
E0MDAlsn9LV9
|
|
03/03/2025
|
09:58:21
|
GBP
|
94
|
11820.00
|
TRQX
|
E0MDAlsn9LVC
|
|
03/03/2025
|
10:04:34
|
GBP
|
180
|
11845.00
|
XLON
|
E0MDAlrcLraa
|
|
03/03/2025
|
10:04:34
|
GBP
|
99
|
11845.00
|
TRQX
|
E0MDAlsn9ogm
|
|
03/03/2025
|
10:04:53
|
GBP
|
51
|
11840.00
|
XLON
|
E0MDAlrcLs07
|
|
03/03/2025
|
10:04:53
|
GBP
|
127
|
11840.00
|
XLON
|
E0MDAlrcLs09
|
|
03/03/2025
|
10:04:53
|
GBP
|
170
|
11840.00
|
TRQX
|
E0MDAlsn9qXM
|
|
03/03/2025
|
10:10:27
|
GBP
|
181
|
11840.00
|
XLON
|
E0MDAlrcM1XP
|
|
03/03/2025
|
10:10:27
|
GBP
|
100
|
11840.00
|
TRQX
|
E0MDAlsnAPXT
|
|
03/03/2025
|
10:11:33
|
GBP
|
167
|
11840.00
|
TRQX
|
E0MDAlsnAWBd
|
|
03/03/2025
|
10:22:24
|
GBP
|
113
|
11815.00
|
TRQX
|
E0MDAlsnBQWg
|
|
03/03/2025
|
10:23:48
|
GBP
|
80
|
11820.00
|
XLON
|
E0MDAlrcMK0d
|
|
03/03/2025
|
10:23:48
|
GBP
|
128
|
11820.00
|
XLON
|
E0MDAlrcMK0f
|
|
03/03/2025
|
10:23:48
|
GBP
|
13
|
11820.00
|
XLON
|
E0MDAlrcMK0o
|
|
03/03/2025
|
10:23:48
|
GBP
|
80
|
11820.00
|
XLON
|
E0MDAlrcMK0W
|
|
03/03/2025
|
10:23:48
|
GBP
|
50
|
11820.00
|
XLON
|
E0MDAlrcMK12
|
|
03/03/2025
|
10:23:49
|
GBP
|
21
|
11820.00
|
TRQX
|
E0MDAlsnBX7t
|
|
03/03/2025
|
10:24:30
|
GBP
|
136
|
11815.00
|
XLON
|
E0MDAlrcMKxG
|
|
03/03/2025
|
10:24:30
|
GBP
|
93
|
11815.00
|
XLON
|
E0MDAlrcMKxI
|
|
03/03/2025
|
10:24:30
|
GBP
|
167
|
11815.00
|
TRQX
|
E0MDAlsnBbB0
|
|
03/03/2025
|
10:39:17
|
GBP
|
163
|
11820.00
|
XLON
|
E0MDAlrcMb4l
|
|
03/03/2025
|
10:39:17
|
GBP
|
219
|
11825.00
|
XLON
|
E0MDAlrcMb3v
|
|
03/03/2025
|
10:39:17
|
GBP
|
145
|
11825.00
|
XLON
|
E0MDAlrcMb3z
|
|
03/03/2025
|
10:39:17
|
GBP
|
120
|
11825.00
|
TRQX
|
E0MDAlsnCg4t
|
|
03/03/2025
|
10:39:17
|
GBP
|
242
|
11825.00
|
TRQX
|
E0MDAlsnCg4x
|
|
03/03/2025
|
10:45:45
|
GBP
|
160
|
11845.00
|
XLON
|
E0MDAlrcMhzA
|
|
03/03/2025
|
10:54:00
|
GBP
|
553
|
11855.00
|
XLON
|
E0MDAlrcMr1s
|
|
03/03/2025
|
10:54:00
|
GBP
|
216
|
11855.00
|
XLON
|
E0MDAlrcMr1u
|
|
03/03/2025
|
10:54:00
|
GBP
|
302
|
11855.00
|
TRQX
|
E0MDAlsnDfHg
|
|
03/03/2025
|
11:02:11
|
GBP
|
12
|
11840.00
|
XLON
|
E0MDAlrcN0GL
|
|
03/03/2025
|
11:02:11
|
GBP
|
132
|
11840.00
|
XLON
|
E0MDAlrcN0GN
|
|
03/03/2025
|
11:02:35
|
GBP
|
100
|
11835.00
|
XLON
|
E0MDAlrcN0dB
|
|
03/03/2025
|
11:05:35
|
GBP
|
24
|
11840.00
|
XLON
|
E0MDAlrcN3cv
|
|
03/03/2025
|
11:05:35
|
GBP
|
140
|
11840.00
|
XLON
|
E0MDAlrcN3cx
|
|
03/03/2025
|
11:10:30
|
GBP
|
119
|
11825.00
|
XLON
|
E0MDAlrcN8SX
|
|
03/03/2025
|
11:10:30
|
GBP
|
120
|
11825.00
|
XLON
|
E0MDAlrcN8SZ
|
|
03/03/2025
|
11:10:30
|
GBP
|
131
|
11825.00
|
TRQX
|
E0MDAlsnEn53
|
|
03/03/2025
|
11:15:33
|
GBP
|
200
|
11825.00
|
XLON
|
E0MDAlrcNDQq
|
|
03/03/2025
|
11:15:33
|
GBP
|
85
|
11825.00
|
TRQX
|
E0MDAlsnF6ya
|
|
03/03/2025
|
11:15:33
|
GBP
|
25
|
11825.00
|
TRQX
|
E0MDAlsnF6yX
|
|
03/03/2025
|
11:16:45
|
GBP
|
7
|
11820.00
|
TRQX
|
E0MDAlsnFBol
|
|
03/03/2025
|
11:20:41
|
GBP
|
104
|
11830.00
|
XLON
|
E0MDAlrcNJmQ
|
|
03/03/2025
|
11:20:41
|
GBP
|
97
|
11830.00
|
TRQX
|
E0MDAlsnFR7y
|
|
03/03/2025
|
11:20:42
|
GBP
|
35
|
11830.00
|
XLON
|
E0MDAlrcNJmm
|
|
03/03/2025
|
11:20:42
|
GBP
|
39
|
11830.00
|
XLON
|
E0MDAlrcNJmo
|
|
03/03/2025
|
11:22:31
|
GBP
|
52
|
11830.00
|
XLON
|
E0MDAlrcNLg7
|
|
03/03/2025
|
11:22:31
|
GBP
|
114
|
11830.00
|
XLON
|
E0MDAlrcNLgC
|
|
03/03/2025
|
11:28:44
|
GBP
|
76
|
11830.00
|
XLON
|
E0MDAlrcNROE
|
|
03/03/2025
|
11:31:09
|
GBP
|
208
|
11845.00
|
XLON
|
E0MDAlrcNU7o
|
|
03/03/2025
|
11:31:09
|
GBP
|
121
|
11845.00
|
XLON
|
E0MDAlrcNU7s
|
|
03/03/2025
|
11:31:09
|
GBP
|
114
|
11845.00
|
TRQX
|
E0MDAlsnG7Vb
|
|
03/03/2025
|
11:32:02
|
GBP
|
165
|
11845.00
|
XLON
|
E0MDAlrcNUv9
|
|
03/03/2025
|
11:39:40
|
GBP
|
198
|
11840.00
|
XLON
|
E0MDAlrcNddS
|
|
03/03/2025
|
11:39:40
|
GBP
|
109
|
11840.00
|
TRQX
|
E0MDAlsnGfvS
|
|
03/03/2025
|
11:41:12
|
GBP
|
132
|
11835.00
|
XLON
|
E0MDAlrcNfNz
|
|
03/03/2025
|
11:41:12
|
GBP
|
133
|
11835.00
|
TRQX
|
E0MDAlsnGmxR
|
|
03/03/2025
|
11:48:00
|
GBP
|
253
|
11840.00
|
XLON
|
E0MDAlrcNmA3
|
|
03/03/2025
|
11:48:00
|
GBP
|
139
|
11840.00
|
TRQX
|
E0MDAlsnHDoi
|
|
03/03/2025
|
11:51:03
|
GBP
|
127
|
11835.00
|
TRQX
|
E0MDAlsnHOIE
|
|
03/03/2025
|
11:52:06
|
GBP
|
21
|
11830.00
|
XLON
|
E0MDAlrcNpzN
|
|
03/03/2025
|
11:52:06
|
GBP
|
119
|
11830.00
|
XLON
|
E0MDAlrcNpzQ
|
|
03/03/2025
|
11:56:12
|
GBP
|
138
|
11835.00
|
XLON
|
E0MDAlrcNuiy
|
|
03/03/2025
|
11:56:12
|
GBP
|
78
|
11835.00
|
XLON
|
E0MDAlrcNuj7
|
|
03/03/2025
|
11:56:12
|
GBP
|
54
|
11835.00
|
XLON
|
E0MDAlrcNujD
|
|
03/03/2025
|
11:56:12
|
GBP
|
136
|
11835.00
|
TRQX
|
E0MDAlsnHi8g
|
|
03/03/2025
|
12:01:27
|
GBP
|
27
|
11845.00
|
XLON
|
E0MDAlrcO0bd
|
|
03/03/2025
|
12:01:27
|
GBP
|
45
|
11845.00
|
XLON
|
E0MDAlrcO0bp
|
|
03/03/2025
|
12:01:27
|
GBP
|
34
|
11845.00
|
XLON
|
E0MDAlrcO0br
|
|
03/03/2025
|
12:01:27
|
GBP
|
54
|
11845.00
|
XLON
|
E0MDAlrcO0bT
|
|
03/03/2025
|
12:01:27
|
GBP
|
26
|
11845.00
|
XLON
|
E0MDAlrcO0bV
|
|
03/03/2025
|
12:01:27
|
GBP
|
75
|
11845.00
|
XLON
|
E0MDAlrcO0bZ
|
|
03/03/2025
|
12:01:27
|
GBP
|
21
|
11845.00
|
TRQX
|
E0MDAlsnI3d2
|
|
03/03/2025
|
12:05:27
|
GBP
|
79
|
11845.00
|
TRQX
|
E0MDAlsnIMmo
|
|
03/03/2025
|
12:05:27
|
GBP
|
69
|
11845.00
|
TRQX
|
E0MDAlsnIMms
|
|
03/03/2025
|
12:10:58
|
GBP
|
89
|
11845.00
|
XLON
|
E0MDAlrcOCY8
|
|
03/03/2025
|
12:10:58
|
GBP
|
60
|
11845.00
|
XLON
|
E0MDAlrcOCYf
|
|
03/03/2025
|
12:10:58
|
GBP
|
28
|
11845.00
|
XLON
|
E0MDAlrcOCYh
|
|
03/03/2025
|
12:10:58
|
GBP
|
136
|
11845.00
|
XLON
|
E0MDAlrcOCYK
|
|
03/03/2025
|
12:10:58
|
GBP
|
22
|
11845.00
|
XLON
|
E0MDAlrcOCYO
|
|
03/03/2025
|
12:10:58
|
GBP
|
21
|
11845.00
|
XLON
|
E0MDAlrcOCYU
|
|
03/03/2025
|
12:10:58
|
GBP
|
8
|
11845.00
|
XLON
|
E0MDAlrcOCYW
|
|
03/03/2025
|
12:12:30
|
GBP
|
22
|
11845.00
|
TRQX
|
E0MDAlsnJ1Ra
|
|
03/03/2025
|
12:13:06
|
GBP
|
22
|
11845.00
|
TRQX
|
E0MDAlsnJ5ps
|
|
03/03/2025
|
12:13:06
|
GBP
|
157
|
11845.00
|
TRQX
|
E0MDAlsnJ5pw
|
|
03/03/2025
|
12:15:42
|
GBP
|
143
|
11845.00
|
XLON
|
E0MDAlrcOJEs
|
|
03/03/2025
|
12:17:31
|
GBP
|
150
|
11845.00
|
XLON
|
E0MDAlrcOLbs
|
|
03/03/2025
|
12:22:43
|
GBP
|
9
|
11840.00
|
XLON
|
E0MDAlrcOSfR
|
|
03/03/2025
|
12:22:43
|
GBP
|
127
|
11840.00
|
XLON
|
E0MDAlrcOSfT
|
|
03/03/2025
|
12:24:13
|
GBP
|
57
|
11835.00
|
XLON
|
E0MDAlrcOWdm
|
|
03/03/2025
|
12:24:13
|
GBP
|
14
|
11835.00
|
XLON
|
E0MDAlrcOWdo
|
|
03/03/2025
|
12:24:13
|
GBP
|
72
|
11835.00
|
XLON
|
E0MDAlrcOWdr
|
|
03/03/2025
|
12:26:40
|
GBP
|
32
|
11835.00
|
TRQX
|
E0MDAlsnKcsF
|
|
03/03/2025
|
12:28:13
|
GBP
|
105
|
11840.00
|
TRQX
|
E0MDAlsnKmfh
|
|
03/03/2025
|
12:28:19
|
GBP
|
143
|
11835.00
|
XLON
|
E0MDAlrcOcv2
|
|
03/03/2025
|
12:28:19
|
GBP
|
138
|
11835.00
|
XLON
|
E0MDAlrcOcv4
|
|
03/03/2025
|
12:36:42
|
GBP
|
99
|
11840.00
|
XLON
|
E0MDAlrcOojK
|
|
03/03/2025
|
12:36:42
|
GBP
|
24
|
11840.00
|
XLON
|
E0MDAlrcOojN
|
|
03/03/2025
|
12:36:42
|
GBP
|
119
|
11840.00
|
XLON
|
E0MDAlrcOojP
|
|
03/03/2025
|
12:38:40
|
GBP
|
193
|
11840.00
|
XLON
|
E0MDAlrcOqsU
|
|
03/03/2025
|
12:38:40
|
GBP
|
119
|
11840.00
|
TRQX
|
E0MDAlsnLfX3
|
|
03/03/2025
|
12:38:40
|
GBP
|
106
|
11840.00
|
TRQX
|
E0MDAlsnLfX7
|
|
03/03/2025
|
12:44:17
|
GBP
|
163
|
11840.00
|
TRQX
|
E0MDAlsnM6R9
|
|
03/03/2025
|
12:44:17
|
GBP
|
167
|
11845.00
|
TRQX
|
E0MDAlsnM6Mh
|
|
03/03/2025
|
12:50:03
|
GBP
|
158
|
11840.00
|
XLON
|
E0MDAlrcP3qi
|
|
03/03/2025
|
12:50:03
|
GBP
|
161
|
11840.00
|
TRQX
|
E0MDAlsnMYt3
|
|
03/03/2025
|
12:54:56
|
GBP
|
216
|
11845.00
|
XLON
|
E0MDAlrcPAiQ
|
|
03/03/2025
|
12:54:56
|
GBP
|
118
|
11845.00
|
TRQX
|
E0MDAlsnMwUO
|
|
03/03/2025
|
12:58:02
|
GBP
|
165
|
11835.00
|
XLON
|
E0MDAlrcPEZP
|
|
03/03/2025
|
13:02:29
|
GBP
|
179
|
11850.00
|
XLON
|
E0MDAlrcPJzX
|
|
03/03/2025
|
13:05:25
|
GBP
|
166
|
11850.00
|
XLON
|
E0MDAlrcPNcL
|
|
03/03/2025
|
13:08:55
|
GBP
|
171
|
11855.00
|
XLON
|
E0MDAlrcPRpO
|
|
03/03/2025
|
13:10:27
|
GBP
|
16
|
11865.00
|
XLON
|
E0MDAlrcPURK
|
|
03/03/2025
|
13:10:27
|
GBP
|
143
|
11865.00
|
XLON
|
E0MDAlrcPURM
|
|
03/03/2025
|
13:10:47
|
GBP
|
165
|
11860.00
|
XLON
|
E0MDAlrcPV9Y
|
|
03/03/2025
|
13:12:51
|
GBP
|
154
|
11860.00
|
XLON
|
E0MDAlrcPYEF
|
|
03/03/2025
|
13:16:27
|
GBP
|
155
|
11865.00
|
TRQX
|
E0MDAlsnOiXI
|
|
03/03/2025
|
13:16:27
|
GBP
|
148
|
11870.00
|
TRQX
|
E0MDAlsnOiX2
|
|
03/03/2025
|
13:26:06
|
GBP
|
25
|
11875.00
|
XLON
|
E0MDAlrcPo4a
|
|
03/03/2025
|
13:26:06
|
GBP
|
50
|
11875.00
|
XLON
|
E0MDAlrcPo4Y
|
|
03/03/2025
|
13:26:06
|
GBP
|
47
|
11875.00
|
TRQX
|
E0MDAlsnPNmr
|
|
03/03/2025
|
13:30:26
|
GBP
|
224
|
11895.00
|
XLON
|
E0MDAlrcPsE6
|
|
03/03/2025
|
13:30:50
|
GBP
|
539
|
11900.00
|
XLON
|
E0MDAlrcPtQD
|
|
03/03/2025
|
13:30:50
|
GBP
|
294
|
11900.00
|
TRQX
|
E0MDAlsnPk7q
|
|
03/03/2025
|
13:37:53
|
GBP
|
59
|
11900.00
|
TRQX
|
E0MDAlsnQI0S
|
|
03/03/2025
|
13:37:55
|
GBP
|
46
|
11900.00
|
TRQX
|
E0MDAlsnQICc
|
|
03/03/2025
|
13:38:35
|
GBP
|
8
|
11900.00
|
TRQX
|
E0MDAlsnQLEP
|
|
03/03/2025
|
13:38:35
|
GBP
|
161
|
11900.00
|
TRQX
|
E0MDAlsnQLES
|
|
03/03/2025
|
13:50:09
|
GBP
|
160
|
11910.00
|
XLON
|
E0MDAlrcQF16
|
|
03/03/2025
|
13:50:09
|
GBP
|
58
|
11910.00
|
XLON
|
E0MDAlrcQF18
|
|
03/03/2025
|
13:50:09
|
GBP
|
53
|
11910.00
|
XLON
|
E0MDAlrcQF1A
|
|
03/03/2025
|
13:50:09
|
GBP
|
51
|
11910.00
|
XLON
|
E0MDAlrcQF1C
|
|
03/03/2025
|
13:50:09
|
GBP
|
41
|
11910.00
|
XLON
|
E0MDAlrcQF1E
|
|
03/03/2025
|
13:50:09
|
GBP
|
58
|
11910.00
|
TRQX
|
E0MDAlsnR5mj
|
|
03/03/2025
|
13:50:09
|
GBP
|
12
|
11910.00
|
TRQX
|
E0MDAlsnR5ml
|
|
03/03/2025
|
13:50:09
|
GBP
|
12
|
11910.00
|
TRQX
|
E0MDAlsnR5mn
|
|
03/03/2025
|
13:50:09
|
GBP
|
11
|
11910.00
|
TRQX
|
E0MDAlsnR5mp
|
|
03/03/2025
|
13:51:20
|
GBP
|
315
|
11910.00
|
XLON
|
E0MDAlrcQGDp
|
|
03/03/2025
|
13:51:21
|
GBP
|
104
|
11910.00
|
XLON
|
E0MDAlrcQGFa
|
|
03/03/2025
|
13:51:21
|
GBP
|
43
|
11910.00
|
XLON
|
E0MDAlrcQGFY
|
|
03/03/2025
|
13:52:53
|
GBP
|
195
|
11910.00
|
XLON
|
E0MDAlrcQIf9
|
|
03/03/2025
|
13:52:53
|
GBP
|
123
|
11910.00
|
XLON
|
E0MDAlrcQIfB
|
|
03/03/2025
|
13:52:53
|
GBP
|
120
|
11910.00
|
XLON
|
E0MDAlrcQIfD
|
|
03/03/2025
|
13:58:49
|
GBP
|
180
|
11900.00
|
XLON
|
E0MDAlrcQOFp
|
|
03/03/2025
|
13:58:49
|
GBP
|
173
|
11900.00
|
TRQX
|
E0MDAlsnRill
|
|
03/03/2025
|
13:59:53
|
GBP
|
88
|
11900.00
|
XLON
|
E0MDAlrcQPMe
|
|
03/03/2025
|
13:59:53
|
GBP
|
90
|
11900.00
|
XLON
|
E0MDAlrcQPMh
|
|
03/03/2025
|
14:04:40
|
GBP
|
80
|
11910.00
|
XLON
|
E0MDAlrcQWmu
|
|
03/03/2025
|
14:04:40
|
GBP
|
182
|
11910.00
|
XLON
|
E0MDAlrcQWmw
|
|
03/03/2025
|
14:04:40
|
GBP
|
80
|
11910.00
|
XLON
|
E0MDAlrcQWn5
|
|
03/03/2025
|
14:04:40
|
GBP
|
65
|
11910.00
|
XLON
|
E0MDAlrcQWn7
|
|
03/03/2025
|
14:04:40
|
GBP
|
19
|
11910.00
|
TRQX
|
E0MDAlsnSFro
|
|
03/03/2025
|
14:04:40
|
GBP
|
19
|
11910.00
|
TRQX
|
E0MDAlsnSFs0
|
|
03/03/2025
|
14:06:18
|
GBP
|
3
|
11900.00
|
TRQX
|
E0MDAlsnSU4L
|
|
03/03/2025
|
14:09:28
|
GBP
|
187
|
11900.00
|
XLON
|
E0MDAlrcQe1N
|
|
03/03/2025
|
14:09:28
|
GBP
|
218
|
11900.00
|
XLON
|
E0MDAlrcQe1Z
|
|
03/03/2025
|
14:09:28
|
GBP
|
102
|
11900.00
|
TRQX
|
E0MDAlsnSpWM
|
|
03/03/2025
|
14:09:28
|
GBP
|
211
|
11900.00
|
TRQX
|
E0MDAlsnSpWU
|
|
03/03/2025
|
14:11:43
|
GBP
|
226
|
11875.00
|
TRQX
|
E0MDAlsnT39r
|
|
03/03/2025
|
14:18:17
|
GBP
|
225
|
11850.00
|
XLON
|
E0MDAlrcQoAg
|
|
03/03/2025
|
14:18:17
|
GBP
|
212
|
11850.00
|
XLON
|
E0MDAlrcQoAi
|
|
03/03/2025
|
14:18:17
|
GBP
|
222
|
11850.00
|
TRQX
|
E0MDAlsnTcx8
|
|
03/03/2025
|
14:25:01
|
GBP
|
77
|
11830.00
|
XLON
|
E0MDAlrcQw0h
|
|
03/03/2025
|
14:25:02
|
GBP
|
56
|
11830.00
|
XLON
|
E0MDAlrcQw3F
|
|
03/03/2025
|
14:25:02
|
GBP
|
30
|
11830.00
|
XLON
|
E0MDAlrcQw3H
|
|
03/03/2025
|
14:25:02
|
GBP
|
90
|
11830.00
|
TRQX
|
E0MDAlsnU9dQ
|
|
03/03/2025
|
14:25:48
|
GBP
|
136
|
11820.00
|
XLON
|
E0MDAlrcQwvf
|
|
03/03/2025
|
14:25:48
|
GBP
|
90
|
11820.00
|
XLON
|
E0MDAlrcQwvR
|
|
03/03/2025
|
14:25:48
|
GBP
|
177
|
11820.00
|
XLON
|
E0MDAlrcQwvT
|
|
03/03/2025
|
14:25:48
|
GBP
|
49
|
11820.00
|
TRQX
|
E0MDAlsnUDY0
|
|
03/03/2025
|
14:25:48
|
GBP
|
97
|
11820.00
|
TRQX
|
E0MDAlsnUDY2
|
|
03/03/2025
|
14:25:48
|
GBP
|
49
|
11820.00
|
TRQX
|
E0MDAlsnUDYD
|
|
03/03/2025
|
14:25:48
|
GBP
|
26
|
11820.00
|
TRQX
|
E0MDAlsnUDYF
|
|
03/03/2025
|
14:31:53
|
GBP
|
499
|
11810.00
|
XLON
|
E0MDAlrcR98Z
|
|
03/03/2025
|
14:31:53
|
GBP
|
272
|
11810.00
|
TRQX
|
E0MDAlsnUwOM
|
|
03/03/2025
|
14:36:36
|
GBP
|
275
|
11795.00
|
XLON
|
E0MDAlrcRKyt
|
|
03/03/2025
|
14:36:36
|
GBP
|
150
|
11795.00
|
TRQX
|
E0MDAlsnViIf
|
|
03/03/2025
|
14:38:13
|
GBP
|
267
|
11795.00
|
XLON
|
E0MDAlrcRQOw
|
|
03/03/2025
|
14:38:13
|
GBP
|
146
|
11795.00
|
TRQX
|
E0MDAlsnVx21
|
|
03/03/2025
|
14:40:25
|
GBP
|
268
|
11805.00
|
XLON
|
E0MDAlrcRVUB
|
|
03/03/2025
|
14:40:25
|
GBP
|
147
|
11805.00
|
TRQX
|
E0MDAlsnWHLU
|
|
03/03/2025
|
14:42:48
|
GBP
|
80
|
11790.00
|
XLON
|
E0MDAlrcRayz
|
|
03/03/2025
|
14:42:48
|
GBP
|
80
|
11790.00
|
XLON
|
E0MDAlrcRazJ
|
|
03/03/2025
|
14:42:48
|
GBP
|
80
|
11790.00
|
XLON
|
E0MDAlrcRazl
|
|
03/03/2025
|
14:42:48
|
GBP
|
3
|
11790.00
|
XLON
|
E0MDAlrcRazn
|
|
03/03/2025
|
14:42:48
|
GBP
|
80
|
11790.00
|
XLON
|
E0MDAlrcRazu
|
|
03/03/2025
|
14:42:48
|
GBP
|
77
|
11790.00
|
XLON
|
E0MDAlrcRazz
|
|
03/03/2025
|
14:42:48
|
GBP
|
79
|
11790.00
|
XLON
|
E0MDAlrcRb0B
|
|
03/03/2025
|
14:42:48
|
GBP
|
21
|
11790.00
|
TRQX
|
E0MDAlsnWd8b
|
|
03/03/2025
|
14:42:48
|
GBP
|
23
|
11790.00
|
TRQX
|
E0MDAlsnWd8P
|
|
03/03/2025
|
14:42:48
|
GBP
|
23
|
11790.00
|
TRQX
|
E0MDAlsnWd8Z
|
|
03/03/2025
|
14:42:48
|
GBP
|
23
|
11790.00
|
TRQX
|
E0MDAlsnWd9h
|
|
03/03/2025
|
14:42:48
|
GBP
|
23
|
11790.00
|
TRQX
|
E0MDAlsnWd9p
|
|
03/03/2025
|
14:42:48
|
GBP
|
23
|
11790.00
|
TRQX
|
E0MDAlsnWd9X
|
|
03/03/2025
|
14:42:48
|
GBP
|
3
|
11790.00
|
TRQX
|
E0MDAlsnWd9Z
|
|
03/03/2025
|
14:43:15
|
GBP
|
101
|
11780.00
|
XLON
|
E0MDAlrcRcFN
|
|
03/03/2025
|
14:43:15
|
GBP
|
101
|
11780.00
|
XLON
|
E0MDAlrcRcFp
|
|
03/03/2025
|
14:43:15
|
GBP
|
101
|
11780.00
|
XLON
|
E0MDAlrcRcFT
|
|
03/03/2025
|
14:43:15
|
GBP
|
77
|
11780.00
|
XLON
|
E0MDAlrcRcFv
|
|
03/03/2025
|
14:43:15
|
GBP
|
11
|
11780.00
|
XLON
|
E0MDAlrcRcFV
|
|
03/03/2025
|
14:43:15
|
GBP
|
96
|
11780.00
|
TRQX
|
E0MDAlsnWffh
|
|
03/03/2025
|
14:43:15
|
GBP
|
55
|
11780.00
|
TRQX
|
E0MDAlsnWffH
|
|
03/03/2025
|
14:43:15
|
GBP
|
55
|
11780.00
|
TRQX
|
E0MDAlsnWffR
|
|
03/03/2025
|
14:43:15
|
GBP
|
8
|
11780.00
|
TRQX
|
E0MDAlsnWffW
|
|
03/03/2025
|
14:49:13
|
GBP
|
186
|
11790.00
|
XLON
|
E0MDAlrcRo0h
|
|
03/03/2025
|
14:49:13
|
GBP
|
102
|
11790.00
|
TRQX
|
E0MDAlsnXJrj
|
|
03/03/2025
|
14:50:53
|
GBP
|
103
|
11775.00
|
TRQX
|
E0MDAlsnXZ2X
|
|
03/03/2025
|
14:52:25
|
GBP
|
259
|
11770.00
|
XLON
|
E0MDAlrcRvon
|
|
03/03/2025
|
14:52:25
|
GBP
|
142
|
11770.00
|
TRQX
|
E0MDAlsnXoj6
|
|
03/03/2025
|
14:53:52
|
GBP
|
132
|
11750.00
|
XLON
|
E0MDAlrcRyws
|
|
03/03/2025
|
14:53:52
|
GBP
|
104
|
11750.00
|
XLON
|
E0MDAlrcRyxD
|
|
03/03/2025
|
14:55:30
|
GBP
|
48
|
11740.00
|
TRQX
|
E0MDAlsnYGrb
|
|
03/03/2025
|
14:55:33
|
GBP
|
34
|
11740.00
|
XLON
|
E0MDAlrcS2ci
|
|
03/03/2025
|
14:55:33
|
GBP
|
62
|
11740.00
|
XLON
|
E0MDAlrcS2co
|
|
03/03/2025
|
14:55:33
|
GBP
|
25
|
11740.00
|
XLON
|
E0MDAlrcS2cr
|
|
03/03/2025
|
14:55:33
|
GBP
|
49
|
11740.00
|
XLON
|
E0MDAlrcS2ct
|
|
03/03/2025
|
14:55:33
|
GBP
|
53
|
11740.00
|
XLON
|
E0MDAlrcS2ZC
|
|
03/03/2025
|
14:55:33
|
GBP
|
26
|
11740.00
|
TRQX
|
E0MDAlsnYHbD
|
|
03/03/2025
|
14:55:33
|
GBP
|
48
|
11740.00
|
TRQX
|
E0MDAlsnYHOO
|
|
03/03/2025
|
14:57:46
|
GBP
|
55
|
11720.00
|
TRQX
|
E0MDAlsnYZkQ
|
|
03/03/2025
|
14:57:54
|
GBP
|
97
|
11725.00
|
TRQX
|
E0MDAlsnYaZD
|
|
03/03/2025
|
14:58:06
|
GBP
|
176
|
11725.00
|
XLON
|
E0MDAlrcS7nW
|
|
03/03/2025
|
14:59:54
|
GBP
|
41
|
11720.00
|
XLON
|
E0MDAlrcSBV5
|
|
03/03/2025
|
14:59:55
|
GBP
|
23
|
11720.00
|
XLON
|
E0MDAlrcSBaZ
|
|
03/03/2025
|
14:59:55
|
GBP
|
187
|
11720.00
|
XLON
|
E0MDAlrcSBZq
|
|
03/03/2025
|
15:00:20
|
GBP
|
80
|
11720.00
|
XLON
|
E0MDAlrcSDLt
|
|
03/03/2025
|
15:00:20
|
GBP
|
80
|
11720.00
|
XLON
|
E0MDAlrcSDM3
|
|
03/03/2025
|
15:00:20
|
GBP
|
90
|
11720.00
|
XLON
|
E0MDAlrcSDM5
|
|
03/03/2025
|
15:00:20
|
GBP
|
15
|
11720.00
|
TRQX
|
E0MDAlsnYnKd
|
|
03/03/2025
|
15:00:20
|
GBP
|
107
|
11720.00
|
TRQX
|
E0MDAlsnYnKf
|
|
03/03/2025
|
15:00:20
|
GBP
|
15
|
11720.00
|
TRQX
|
E0MDAlsnYnKU
|
|
03/03/2025
|
15:02:25
|
GBP
|
196
|
11705.00
|
XLON
|
E0MDAlrcSJRQ
|
|
03/03/2025
|
15:02:25
|
GBP
|
108
|
11705.00
|
TRQX
|
E0MDAlsnZ4eD
|
|
03/03/2025
|
15:02:26
|
GBP
|
91
|
11700.00
|
XLON
|
E0MDAlrcSJUh
|
|
03/03/2025
|
15:02:26
|
GBP
|
155
|
11700.00
|
XLON
|
E0MDAlrcSJUj
|
|
03/03/2025
|
15:02:26
|
GBP
|
18
|
11700.00
|
XLON
|
E0MDAlrcSJUl
|
|
03/03/2025
|
15:02:26
|
GBP
|
62
|
11700.00
|
XLON
|
E0MDAlrcSJUn
|
|
03/03/2025
|
15:02:26
|
GBP
|
91
|
11700.00
|
XLON
|
E0MDAlrcSJUT
|
|
03/03/2025
|
15:02:26
|
GBP
|
155
|
11700.00
|
XLON
|
E0MDAlrcSJUV
|
|
03/03/2025
|
15:02:26
|
GBP
|
50
|
11700.00
|
TRQX
|
E0MDAlsnZ4nj
|
|
03/03/2025
|
15:02:26
|
GBP
|
58
|
11700.00
|
TRQX
|
E0MDAlsnZ4nm
|
|
03/03/2025
|
15:02:26
|
GBP
|
1
|
11700.00
|
TRQX
|
E0MDAlsnZ4nu
|
|
03/03/2025
|
15:08:38
|
GBP
|
164
|
11740.00
|
XLON
|
E0MDAlrcSZmZ
|
|
03/03/2025
|
15:08:38
|
GBP
|
90
|
11740.00
|
TRQX
|
E0MDAlsna5wp
|
|
03/03/2025
|
15:09:18
|
GBP
|
176
|
11730.00
|
XLON
|
E0MDAlrcSavl
|
|
03/03/2025
|
15:09:18
|
GBP
|
97
|
11730.00
|
TRQX
|
E0MDAlsnaAm0
|
|
03/03/2025
|
15:11:49
|
GBP
|
336
|
11760.00
|
XLON
|
E0MDAlrcSh5r
|
|
03/03/2025
|
15:11:49
|
GBP
|
1
|
11760.00
|
TRQX
|
E0MDAlsnaWII
|
|
03/03/2025
|
15:13:59
|
GBP
|
106
|
11765.00
|
XLON
|
E0MDAlrcSmHC
|
|
03/03/2025
|
15:13:59
|
GBP
|
152
|
11765.00
|
XLON
|
E0MDAlrcSmHE
|
|
03/03/2025
|
15:13:59
|
GBP
|
141
|
11765.00
|
TRQX
|
E0MDAlsnaoZi
|
|
03/03/2025
|
15:16:33
|
GBP
|
397
|
11760.00
|
XLON
|
E0MDAlrcSsNa
|
|
03/03/2025
|
15:16:33
|
GBP
|
126
|
11760.00
|
XLON
|
E0MDAlrcSsNX
|
|
03/03/2025
|
15:19:22
|
GBP
|
396
|
11780.00
|
XLON
|
E0MDAlrcSxv9
|
|
03/03/2025
|
15:24:47
|
GBP
|
84
|
11790.00
|
XLON
|
E0MDAlrcT6yx
|
|
03/03/2025
|
15:24:47
|
GBP
|
201
|
11790.00
|
XLON
|
E0MDAlrcT6z3
|
|
03/03/2025
|
15:24:47
|
GBP
|
87
|
11790.00
|
TRQX
|
E0MDAlsnc8Cu
|
|
03/03/2025
|
15:24:47
|
GBP
|
87
|
11790.00
|
TRQX
|
E0MDAlsnc8D8
|
|
03/03/2025
|
15:25:28
|
GBP
|
84
|
11790.00
|
XLON
|
E0MDAlrcT8Aq
|
|
03/03/2025
|
15:27:21
|
GBP
|
30
|
11795.00
|
XLON
|
E0MDAlrcTC2e
|
|
03/03/2025
|
15:27:21
|
GBP
|
83
|
11795.00
|
XLON
|
E0MDAlrcTC2J
|
|
03/03/2025
|
15:27:21
|
GBP
|
53
|
11795.00
|
XLON
|
E0MDAlrcTC2m
|
|
03/03/2025
|
15:27:21
|
GBP
|
42
|
11795.00
|
XLON
|
E0MDAlrcTC2o
|
|
03/03/2025
|
15:30:03
|
GBP
|
8
|
11805.00
|
XLON
|
E0MDAlrcTIT1
|
|
03/03/2025
|
15:30:03
|
GBP
|
55
|
11805.00
|
XLON
|
E0MDAlrcTIT3
|
|
03/03/2025
|
15:30:03
|
GBP
|
18
|
11805.00
|
XLON
|
E0MDAlrcTIT5
|
|
03/03/2025
|
15:30:03
|
GBP
|
18
|
11805.00
|
XLON
|
E0MDAlrcTIT7
|
|
03/03/2025
|
15:30:03
|
GBP
|
12
|
11805.00
|
XLON
|
E0MDAlrcTIT9
|
|
03/03/2025
|
15:30:03
|
GBP
|
8
|
11805.00
|
XLON
|
E0MDAlrcTITB
|
|
03/03/2025
|
15:30:03
|
GBP
|
105
|
11805.00
|
XLON
|
E0MDAlrcTITD
|
|
03/03/2025
|
15:30:20
|
GBP
|
23
|
11805.00
|
XLON
|
E0MDAlrcTJyJ
|
|
03/03/2025
|
15:30:20
|
GBP
|
34
|
11805.00
|
XLON
|
E0MDAlrcTJyL
|
|
03/03/2025
|
15:30:20
|
GBP
|
58
|
11805.00
|
TRQX
|
E0MDAlsnctCO
|
|
03/03/2025
|
15:30:51
|
GBP
|
665
|
11805.00
|
XLON
|
E0MDAlrcTLwd
|
|
03/03/2025
|
15:33:11
|
GBP
|
140
|
11795.00
|
XLON
|
E0MDAlrcTQvc
|
|
03/03/2025
|
15:33:11
|
GBP
|
119
|
11795.00
|
XLON
|
E0MDAlrcTQvx
|
|
03/03/2025
|
15:33:11
|
GBP
|
21
|
11795.00
|
XLON
|
E0MDAlrcTQwC
|
|
03/03/2025
|
15:35:20
|
GBP
|
91
|
11800.00
|
XLON
|
E0MDAlrcTUN0
|
|
03/03/2025
|
15:35:20
|
GBP
|
101
|
11800.00
|
XLON
|
E0MDAlrcTUN2
|
|
03/03/2025
|
15:35:20
|
GBP
|
91
|
11800.00
|
XLON
|
E0MDAlrcTUNK
|
|
03/03/2025
|
15:36:47
|
GBP
|
81
|
11805.00
|
XLON
|
E0MDAlrcTWeC
|
|
03/03/2025
|
15:36:47
|
GBP
|
202
|
11805.00
|
XLON
|
E0MDAlrcTWeI
|
|
03/03/2025
|
15:36:47
|
GBP
|
81
|
11805.00
|
XLON
|
E0MDAlrcTWeo
|
|
03/03/2025
|
15:36:47
|
GBP
|
81
|
11805.00
|
XLON
|
E0MDAlrcTWf2
|
|
03/03/2025
|
15:36:47
|
GBP
|
31
|
11805.00
|
XLON
|
E0MDAlrcTWf4
|
|
03/03/2025
|
15:36:47
|
GBP
|
4
|
11805.00
|
XLON
|
E0MDAlrcTWf9
|
|
03/03/2025
|
15:39:53
|
GBP
|
208
|
11790.00
|
XLON
|
E0MDAlrcTcWb
|
|
03/03/2025
|
15:40:08
|
GBP
|
46
|
11785.00
|
XLON
|
E0MDAlrcTd2V
|
|
03/03/2025
|
15:40:08
|
GBP
|
277
|
11785.00
|
XLON
|
E0MDAlrcTd2X
|
|
03/03/2025
|
15:43:28
|
GBP
|
250
|
11780.00
|
XLON
|
E0MDAlrcTjDF
|
|
03/03/2025
|
15:43:28
|
GBP
|
158
|
11780.00
|
XLON
|
E0MDAlrcTjDH
|
|
03/03/2025
|
15:45:06
|
GBP
|
198
|
11790.00
|
XLON
|
E0MDAlrcTlVS
|
|
03/03/2025
|
15:45:27
|
GBP
|
399
|
11790.00
|
XLON
|
E0MDAlrcTm3n
|
|
03/03/2025
|
15:45:29
|
GBP
|
136
|
11785.00
|
XLON
|
E0MDAlrcTm90
|
|
03/03/2025
|
15:45:29
|
GBP
|
136
|
11785.00
|
XLON
|
E0MDAlrcTm9F
|
|
03/03/2025
|
15:45:29
|
GBP
|
38
|
11785.00
|
XLON
|
E0MDAlrcTm9J
|
|
03/03/2025
|
15:51:12
|
GBP
|
321
|
11760.00
|
XLON
|
E0MDAlrcTvf0
|
|
03/03/2025
|
15:53:46
|
GBP
|
135
|
11740.00
|
XLON
|
E0MDAlrcU0Ik
|
|
03/03/2025
|
15:53:46
|
GBP
|
226
|
11740.00
|
XLON
|
E0MDAlrcU0Io
|
|
03/03/2025
|
15:53:46
|
GBP
|
135
|
11740.00
|
XLON
|
E0MDAlrcU0J2
|
|
03/03/2025
|
15:53:46
|
GBP
|
12
|
11740.00
|
XLON
|
E0MDAlrcU0J4
|
|
03/03/2025
|
15:53:46
|
GBP
|
24
|
11740.00
|
XLON
|
E0MDAlrcU0JI
|
|
03/03/2025
|
15:53:46
|
GBP
|
314
|
11745.00
|
XLON
|
E0MDAlrcU0HA
|
|
03/03/2025
|
15:53:46
|
GBP
|
292
|
11745.00
|
XLON
|
E0MDAlrcU0HI
|
|
03/03/2025
|
16:00:50
|
GBP
|
230
|
11750.00
|
XLON
|
E0MDAlrcUClk
|
|
03/03/2025
|
16:02:53
|
GBP
|
68
|
11740.00
|
XLON
|
E0MDAlrcUGKy
|
|
03/03/2025
|
16:02:53
|
GBP
|
305
|
11740.00
|
XLON
|
E0MDAlrcUGL0
|
|
03/03/2025
|
16:06:53
|
GBP
|
125
|
11780.00
|
XLON
|
E0MDAlrcUPcz
|
|
03/03/2025
|
16:07:20
|
GBP
|
108
|
11780.00
|
XLON
|
E0MDAlrcUQGu
|
|
03/03/2025
|
16:07:20
|
GBP
|
12
|
11780.00
|
XLON
|
E0MDAlrcUQGw
|
|
03/03/2025
|
16:07:42
|
GBP
|
365
|
11775.00
|
XLON
|
E0MDAlrcUQqA
|
|
03/03/2025
|
16:07:42
|
GBP
|
108
|
11775.00
|
XLON
|
E0MDAlrcUQqG
|
|
03/03/2025
|
16:09:03
|
GBP
|
708
|
11770.00
|
XLON
|
E0MDAlrcUTGp
|
|
03/03/2025
|
16:11:32
|
GBP
|
695
|
11760.00
|
XLON
|
E0MDAlrcUX9z
|
|
03/03/2025
|
16:11:43
|
GBP
|
141
|
11755.00
|
XLON
|
E0MDAlrcUXrP
|
|
03/03/2025
|
16:11:43
|
GBP
|
119
|
11755.00
|
XLON
|
E0MDAlrcUXrr
|
|
03/03/2025
|
16:11:43
|
GBP
|
22
|
11755.00
|
XLON
|
E0MDAlrcUXrt
|
|
03/03/2025
|
16:11:43
|
GBP
|
119
|
11755.00
|
XLON
|
E0MDAlrcUXrv
|
|
03/03/2025
|
16:11:43
|
GBP
|
6
|
11755.00
|
XLON
|
E0MDAlrcUXrz
|
|
03/03/2025
|
16:16:34
|
GBP
|
477
|
11770.00
|
XLON
|
E0MDAlrcUg4Z
|
|
03/03/2025
|
16:17:09
|
GBP
|
131
|
11760.00
|
XLON
|
E0MDAlrcUh8c
|
|
03/03/2025
|
16:17:09
|
GBP
|
130
|
11760.00
|
XLON
|
E0MDAlrcUh8e
|
|
03/03/2025
|
16:17:09
|
GBP
|
119
|
11760.00
|
XLON
|
E0MDAlrcUh8v
|
|
03/03/2025
|
16:17:09
|
GBP
|
145
|
11760.00
|
XLON
|
E0MDAlrcUh8W
|
|
03/03/2025
|
16:17:09
|
GBP
|
163
|
11760.00
|
XLON
|
E0MDAlrcUh8Y
|
|
03/03/2025
|
16:17:09
|
GBP
|
26
|
11760.00
|
XLON
|
E0MDAlrcUh8z
|
|
03/03/2025
|
16:17:09
|
GBP
|
163
|
11760.00
|
XLON
|
E0MDAlrcUh91
|
|
03/03/2025
|
16:17:09
|
GBP
|
38
|
11760.00
|
XLON
|
E0MDAlrcUh93
|
|
03/03/2025
|
16:17:09
|
GBP
|
25
|
11760.00
|
XLON
|
E0MDAlrcUh95
|
|
03/03/2025
|
16:17:09
|
GBP
|
8
|
11760.00
|
XLON
|
E0MDAlrcUh9C
|
|
03/03/2025
|
16:17:09
|
GBP
|
6
|
11760.00
|
XLON
|
E0MDAlrcUh9E
|
|
03/03/2025
|
16:17:11
|
GBP
|
146
|
11755.00
|
XLON
|
E0MDAlrcUhDH
|
|
03/03/2025
|
16:17:11
|
GBP
|
126
|
11755.00
|
XLON
|
E0MDAlrcUhDP
|
|
03/03/2025
|
16:17:11
|
GBP
|
20
|
11755.00
|
XLON
|
E0MDAlrcUhDX
|
|
03/03/2025
|
16:17:11
|
GBP
|
35
|
11755.00
|
XLON
|
E0MDAlrcUhEb
|
|
03/03/2025
|
16:17:11
|
GBP
|
146
|
11755.00
|
XLON
|
E0MDAlrcUhEZ
|
|
03/03/2025
|
16:24:33
|
GBP
|
107
|
11745.00
|
XLON
|
E0MDAlrcUrzp
|
|
03/03/2025
|
16:24:37
|
GBP
|
435
|
11740.00
|
XLON
|
E0MDAlrcUs50
|
|
03/03/2025
|
16:24:37
|
GBP
|
291
|
11740.00
|
XLON
|
E0MDAlrcUs52
|
|
03/03/2025
|
16:24:37
|
GBP
|
410
|
11740.00
|
XLON
|
E0MDAlrcUs56
|
|
03/03/2025
|
16:24:37
|
GBP
|
283
|
11740.00
|
XLON
|
E0MDAlrcUs5A
|
|
03/03/2025
|
16:25:35
|
GBP
|
159
|
11730.00
|
XLON
|
E0MDAlrcUu0y
|
|
03/03/2025
|
16:25:57
|
GBP
|
158
|
11725.00
|
XLON
|
E0MDAlrcUux9
|
|
03/03/2025
|
16:25:57
|
GBP
|
60
|
11725.00
|
XLON
|
E0MDAlrcUuxK
|
|
03/03/2025
|
16:25:57
|
GBP
|
158
|
11725.00
|
XLON
|
E0MDAlrcUuxO
|
|
03/03/2025
|
16:25:57
|
GBP
|
277
|
11725.00
|
XLON
|
E0MDAlrcUuxQ
|
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
POSSSAFADEISESD
London Stock Exchange (LSE:LSEG)
Historical Stock Chart
From Feb 2025 to Mar 2025
London Stock Exchange (LSE:LSEG)
Historical Stock Chart
From Mar 2024 to Mar 2025
