RELX PLC Transaction in Own Shares
February 26 2025 - 12:34PM
RNS Regulatory News
RNS Number : 6022Y
RELX PLC
26 February 2025
26 February 2025
RELX PLC
Transactions in own
shares
RELX PLC announces that today it
purchased through UBS AG London Branch 249,213 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 25,407,607
ordinary shares in treasury, and has 1,856,031,277 ordinary shares
in issue (excluding treasury shares). Since 2 January 2025 RELX PLC
has purchased 5,799,937 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:
|
26 February 2025
|
|
Number of ordinary shares
purchased:
|
249,213
|
|
Highest price paid per share
(p):
|
3904
|
|
Lowest price paid per share
(p):
|
3807
|
|
Volume weighted average price paid
per share (p):
|
3854.1479
|
Disaggregated information
|
Transaction
Date
|
Transaction
Time
|
Volume
|
Price (p)
|
Platform
Code
|
MatchId
|
|
|
|
|
|
|
26-Feb-2025
|
16:13:36
|
55
|
3814.00
|
XLON
|
2860089
|
|
|
|
26-Feb-2025
|
16:13:36
|
240
|
3814.00
|
XLON
|
2860087
|
|
|
|
26-Feb-2025
|
16:12:58
|
641
|
3810.00
|
XLON
|
2858643
|
|
|
|
26-Feb-2025
|
16:12:58
|
152
|
3810.00
|
XLON
|
2858641
|
|
|
|
26-Feb-2025
|
16:12:58
|
112
|
3810.00
|
XLON
|
2858639
|
|
|
|
26-Feb-2025
|
16:12:26
|
45
|
3809.00
|
XLON
|
2857672
|
|
|
|
26-Feb-2025
|
16:12:26
|
109
|
3809.00
|
XLON
|
2857670
|
|
|
|
26-Feb-2025
|
16:12:26
|
686
|
3809.00
|
XLON
|
2857668
|
|
|
|
26-Feb-2025
|
16:12:16
|
323
|
3807.00
|
XLON
|
2857380
|
|
|
|
26-Feb-2025
|
16:12:16
|
34
|
3807.00
|
XLON
|
2857378
|
|
|
|
26-Feb-2025
|
16:12:16
|
602
|
3807.00
|
XLON
|
2857376
|
|
|
|
26-Feb-2025
|
16:11:00
|
55
|
3808.00
|
XLON
|
2854647
|
|
|
|
26-Feb-2025
|
16:11:00
|
791
|
3808.00
|
XLON
|
2854645
|
|
|
|
26-Feb-2025
|
16:11:00
|
83
|
3808.00
|
XLON
|
2854643
|
|
|
|
26-Feb-2025
|
16:11:00
|
83
|
3808.00
|
XLON
|
2854649
|
|
|
|
26-Feb-2025
|
16:11:00
|
819
|
3808.00
|
XLON
|
2854651
|
|
|
|
26-Feb-2025
|
16:10:03
|
874
|
3808.00
|
XLON
|
2852658
|
|
|
|
26-Feb-2025
|
16:09:06
|
847
|
3808.00
|
XLON
|
2850671
|
|
|
|
26-Feb-2025
|
16:07:09
|
680
|
3809.00
|
XLON
|
2847339
|
|
|
|
26-Feb-2025
|
16:07:05
|
300
|
3809.00
|
XLON
|
2847139
|
|
|
|
26-Feb-2025
|
16:05:11
|
201
|
3809.00
|
XLON
|
2843171
|
|
|
|
26-Feb-2025
|
16:05:11
|
790
|
3809.00
|
XLON
|
2843169
|
|
|
|
26-Feb-2025
|
16:04:55
|
580
|
3810.00
|
XLON
|
2842674
|
|
|
|
26-Feb-2025
|
16:04:55
|
345
|
3810.00
|
XLON
|
2842676
|
|
|
|
26-Feb-2025
|
16:02:40
|
689
|
3810.00
|
XLON
|
2838593
|
|
|
|
26-Feb-2025
|
16:02:40
|
145
|
3810.00
|
XLON
|
2838591
|
|
|
|
26-Feb-2025
|
16:02:28
|
167
|
3810.00
|
XLON
|
2838211
|
|
|
|
26-Feb-2025
|
16:02:05
|
893
|
3812.00
|
XLON
|
2837497
|
|
|
|
26-Feb-2025
|
16:00:35
|
89
|
3813.00
|
XLON
|
2834966
|
|
|
|
26-Feb-2025
|
16:00:35
|
865
|
3813.00
|
XLON
|
2834964
|
|
|
|
26-Feb-2025
|
16:00:11
|
550
|
3814.00
|
XLON
|
2834243
|
|
|
|
26-Feb-2025
|
16:00:11
|
270
|
3814.00
|
XLON
|
2834245
|
|
|
|
26-Feb-2025
|
16:00:11
|
99
|
3814.00
|
XLON
|
2834247
|
|
|
|
26-Feb-2025
|
15:58:41
|
940
|
3815.00
|
XLON
|
2829493
|
|
|
|
26-Feb-2025
|
15:57:10
|
964
|
3817.00
|
XLON
|
2827234
|
|
|
|
26-Feb-2025
|
15:56:04
|
436
|
3818.00
|
XLON
|
2825809
|
|
|
|
26-Feb-2025
|
15:56:04
|
531
|
3818.00
|
XLON
|
2825807
|
|
|
|
26-Feb-2025
|
15:54:34
|
207
|
3820.00
|
XLON
|
2822875
|
|
|
|
26-Feb-2025
|
15:54:34
|
244
|
3820.00
|
XLON
|
2822873
|
|
|
|
26-Feb-2025
|
15:54:34
|
533
|
3820.00
|
XLON
|
2822871
|
|
|
|
26-Feb-2025
|
15:53:52
|
164
|
3822.00
|
XLON
|
2821473
|
|
|
|
26-Feb-2025
|
15:53:52
|
809
|
3822.00
|
XLON
|
2821471
|
|
|
|
26-Feb-2025
|
15:52:21
|
617
|
3823.00
|
XLON
|
2818720
|
|
|
|
26-Feb-2025
|
15:52:21
|
244
|
3823.00
|
XLON
|
2818718
|
|
|
|
26-Feb-2025
|
15:52:18
|
668
|
3824.00
|
XLON
|
2818652
|
|
|
|
26-Feb-2025
|
15:52:18
|
317
|
3824.00
|
XLON
|
2818650
|
|
|
|
26-Feb-2025
|
15:49:55
|
402
|
3826.00
|
XLON
|
2814408
|
|
|
|
26-Feb-2025
|
15:49:55
|
597
|
3826.00
|
XLON
|
2814406
|
|
|
|
26-Feb-2025
|
15:49:09
|
930
|
3827.00
|
XLON
|
2813093
|
|
|
|
26-Feb-2025
|
15:48:46
|
934
|
3828.00
|
XLON
|
2812269
|
|
|
|
26-Feb-2025
|
15:48:46
|
946
|
3828.00
|
XLON
|
2812267
|
|
|
|
26-Feb-2025
|
15:46:20
|
238
|
3826.00
|
XLON
|
2807816
|
|
|
|
26-Feb-2025
|
15:46:20
|
611
|
3826.00
|
XLON
|
2807814
|
|
|
|
26-Feb-2025
|
15:46:20
|
100
|
3826.00
|
XLON
|
2807812
|
|
|
|
26-Feb-2025
|
15:45:34
|
1,015
|
3827.00
|
XLON
|
2806321
|
|
|
|
26-Feb-2025
|
15:43:12
|
88
|
3825.00
|
XLON
|
2802297
|
|
|
|
26-Feb-2025
|
15:43:12
|
739
|
3825.00
|
XLON
|
2802295
|
|
|
|
26-Feb-2025
|
15:43:07
|
185
|
3826.00
|
XLON
|
2802158
|
|
|
|
26-Feb-2025
|
15:43:07
|
1,025
|
3826.00
|
XLON
|
2802156
|
|
|
|
26-Feb-2025
|
15:43:07
|
794
|
3826.00
|
XLON
|
2802154
|
|
|
|
26-Feb-2025
|
15:38:52
|
262
|
3825.00
|
XLON
|
2795589
|
|
|
|
26-Feb-2025
|
15:38:52
|
13
|
3825.00
|
XLON
|
2795587
|
|
|
|
26-Feb-2025
|
15:38:48
|
643
|
3825.00
|
XLON
|
2795309
|
|
|
|
26-Feb-2025
|
15:37:11
|
959
|
3828.00
|
XLON
|
2792770
|
|
|
|
26-Feb-2025
|
15:37:11
|
61
|
3828.00
|
XLON
|
2792768
|
|
|
|
26-Feb-2025
|
15:35:17
|
82
|
3834.00
|
XLON
|
2789564
|
|
|
|
26-Feb-2025
|
15:35:17
|
280
|
3834.00
|
XLON
|
2789562
|
|
|
|
26-Feb-2025
|
15:35:17
|
183
|
3834.00
|
XLON
|
2789559
|
|
|
|
26-Feb-2025
|
15:35:17
|
5
|
3834.00
|
XLON
|
2789557
|
|
|
|
26-Feb-2025
|
15:35:17
|
5
|
3834.00
|
XLON
|
2789555
|
|
|
|
26-Feb-2025
|
15:35:17
|
387
|
3834.00
|
XLON
|
2789553
|
|
|
|
26-Feb-2025
|
15:34:59
|
971
|
3835.00
|
XLON
|
2789033
|
|
|
|
26-Feb-2025
|
15:32:59
|
682
|
3835.00
|
XLON
|
2785538
|
|
|
|
26-Feb-2025
|
15:32:59
|
128
|
3835.00
|
XLON
|
2785536
|
|
|
|
26-Feb-2025
|
15:32:57
|
132
|
3835.00
|
XLON
|
2785491
|
|
|
|
26-Feb-2025
|
15:30:20
|
915
|
3837.00
|
XLON
|
2781179
|
|
|
|
26-Feb-2025
|
15:30:20
|
846
|
3838.00
|
XLON
|
2781166
|
|
|
|
26-Feb-2025
|
15:29:06
|
21
|
3837.00
|
XLON
|
2778853
|
|
|
|
26-Feb-2025
|
15:27:52
|
357
|
3837.00
|
XLON
|
2776555
|
|
|
|
26-Feb-2025
|
15:27:52
|
275
|
3837.00
|
XLON
|
2776553
|
|
|
|
26-Feb-2025
|
15:27:48
|
977
|
3838.00
|
XLON
|
2776350
|
|
|
|
26-Feb-2025
|
15:27:00
|
758
|
3838.00
|
XLON
|
2775053
|
|
|
|
26-Feb-2025
|
15:27:00
|
221
|
3838.00
|
XLON
|
2775051
|
|
|
|
26-Feb-2025
|
15:27:00
|
841
|
3838.00
|
XLON
|
2775049
|
|
|
|
26-Feb-2025
|
15:27:00
|
214
|
3838.00
|
XLON
|
2775047
|
|
|
|
26-Feb-2025
|
15:20:35
|
189
|
3834.00
|
XLON
|
2762671
|
|
|
|
26-Feb-2025
|
15:20:35
|
28
|
3834.00
|
XLON
|
2762669
|
|
|
|
26-Feb-2025
|
15:20:34
|
651
|
3834.00
|
XLON
|
2762647
|
|
|
|
26-Feb-2025
|
15:20:33
|
271
|
3835.00
|
XLON
|
2762575
|
|
|
|
26-Feb-2025
|
15:20:33
|
608
|
3835.00
|
XLON
|
2762573
|
|
|
|
26-Feb-2025
|
15:17:32
|
280
|
3834.00
|
XLON
|
2756859
|
|
|
|
26-Feb-2025
|
15:17:32
|
451
|
3834.00
|
XLON
|
2756857
|
|
|
|
26-Feb-2025
|
15:17:32
|
184
|
3834.00
|
XLON
|
2756855
|
|
|
|
26-Feb-2025
|
15:14:56
|
869
|
3839.00
|
XLON
|
2752046
|
|
|
|
26-Feb-2025
|
15:14:13
|
500
|
3840.00
|
XLON
|
2750230
|
|
|
|
26-Feb-2025
|
15:14:13
|
363
|
3840.00
|
XLON
|
2750232
|
|
|
|
26-Feb-2025
|
15:12:32
|
1,017
|
3841.00
|
XLON
|
2746765
|
|
|
|
26-Feb-2025
|
15:10:56
|
723
|
3839.00
|
XLON
|
2743392
|
|
|
|
26-Feb-2025
|
15:10:56
|
141
|
3839.00
|
XLON
|
2743390
|
|
|
|
26-Feb-2025
|
15:08:53
|
505
|
3839.00
|
XLON
|
2739369
|
|
|
|
26-Feb-2025
|
15:08:53
|
326
|
3839.00
|
XLON
|
2739367
|
|
|
|
26-Feb-2025
|
15:07:39
|
121
|
3846.00
|
XLON
|
2736903
|
|
|
|
26-Feb-2025
|
15:07:39
|
357
|
3846.00
|
XLON
|
2736901
|
|
|
|
26-Feb-2025
|
15:07:39
|
469
|
3846.00
|
XLON
|
2736899
|
|
|
|
26-Feb-2025
|
15:06:57
|
291
|
3845.00
|
XLON
|
2735445
|
|
|
|
26-Feb-2025
|
15:06:54
|
555
|
3845.00
|
XLON
|
2735340
|
|
|
|
26-Feb-2025
|
15:06:39
|
472
|
3846.00
|
XLON
|
2734744
|
|
|
|
26-Feb-2025
|
15:06:39
|
452
|
3846.00
|
XLON
|
2734742
|
|
|
|
26-Feb-2025
|
15:04:57
|
820
|
3842.00
|
XLON
|
2731170
|
|
|
|
26-Feb-2025
|
15:01:27
|
920
|
3839.00
|
XLON
|
2722718
|
|
|
|
26-Feb-2025
|
15:00:08
|
64
|
3834.00
|
XLON
|
2718303
|
|
|
|
26-Feb-2025
|
15:00:08
|
351
|
3834.00
|
XLON
|
2718305
|
|
|
|
26-Feb-2025
|
15:00:06
|
385
|
3834.00
|
XLON
|
2718168
|
|
|
|
26-Feb-2025
|
15:00:06
|
81
|
3834.00
|
XLON
|
2718166
|
|
|
|
26-Feb-2025
|
14:58:03
|
145
|
3831.00
|
XLON
|
2712235
|
|
|
|
26-Feb-2025
|
14:57:56
|
441
|
3831.00
|
XLON
|
2712042
|
|
|
|
26-Feb-2025
|
14:57:56
|
230
|
3831.00
|
XLON
|
2712040
|
|
|
|
26-Feb-2025
|
14:57:56
|
184
|
3831.00
|
XLON
|
2712037
|
|
|
|
26-Feb-2025
|
14:55:46
|
912
|
3833.00
|
XLON
|
2707347
|
|
|
|
26-Feb-2025
|
14:55:46
|
82
|
3833.00
|
XLON
|
2707345
|
|
|
|
26-Feb-2025
|
14:55:08
|
337
|
3833.00
|
XLON
|
2705800
|
|
|
|
26-Feb-2025
|
14:55:08
|
524
|
3833.00
|
XLON
|
2705798
|
|
|
|
26-Feb-2025
|
14:53:12
|
728
|
3833.00
|
XLON
|
2700670
|
|
|
|
26-Feb-2025
|
14:53:12
|
94
|
3833.00
|
XLON
|
2700668
|
|
|
|
26-Feb-2025
|
14:53:10
|
990
|
3834.00
|
XLON
|
2700488
|
|
|
|
26-Feb-2025
|
14:51:50
|
335
|
3833.00
|
XLON
|
2697159
|
|
|
|
26-Feb-2025
|
14:51:50
|
490
|
3833.00
|
XLON
|
2697157
|
|
|
|
26-Feb-2025
|
14:49:39
|
822
|
3833.00
|
XLON
|
2692407
|
|
|
|
26-Feb-2025
|
14:49:30
|
117
|
3833.00
|
XLON
|
2691974
|
|
|
|
26-Feb-2025
|
14:48:16
|
972
|
3834.00
|
XLON
|
2689091
|
|
|
|
26-Feb-2025
|
14:48:15
|
767
|
3835.00
|
XLON
|
2689002
|
|
|
|
26-Feb-2025
|
14:48:15
|
113
|
3835.00
|
XLON
|
2689000
|
|
|
|
26-Feb-2025
|
14:47:26
|
81
|
3835.00
|
XLON
|
2687193
|
|
|
|
26-Feb-2025
|
14:45:29
|
858
|
3837.00
|
XLON
|
2682249
|
|
|
|
26-Feb-2025
|
14:43:59
|
756
|
3841.00
|
XLON
|
2678073
|
|
|
|
26-Feb-2025
|
14:43:59
|
221
|
3841.00
|
XLON
|
2678071
|
|
|
|
26-Feb-2025
|
14:42:41
|
888
|
3841.00
|
XLON
|
2675321
|
|
|
|
26-Feb-2025
|
14:41:00
|
429
|
3838.00
|
XLON
|
2672039
|
|
|
|
26-Feb-2025
|
14:41:00
|
592
|
3838.00
|
XLON
|
2672037
|
|
|
|
26-Feb-2025
|
14:38:32
|
83
|
3841.00
|
XLON
|
2666680
|
|
|
|
26-Feb-2025
|
14:38:32
|
686
|
3841.00
|
XLON
|
2666678
|
|
|
|
26-Feb-2025
|
14:38:32
|
250
|
3841.00
|
XLON
|
2666676
|
|
|
|
26-Feb-2025
|
14:38:32
|
948
|
3841.00
|
XLON
|
2666674
|
|
|
|
26-Feb-2025
|
14:38:30
|
66
|
3841.00
|
XLON
|
2666600
|
|
|
|
26-Feb-2025
|
14:36:33
|
840
|
3840.00
|
XLON
|
2662378
|
|
|
|
26-Feb-2025
|
14:34:34
|
314
|
3838.00
|
XLON
|
2657672
|
|
|
|
26-Feb-2025
|
14:34:34
|
148
|
3838.00
|
XLON
|
2657670
|
|
|
|
26-Feb-2025
|
14:34:34
|
434
|
3838.00
|
XLON
|
2657668
|
|
|
|
26-Feb-2025
|
14:34:32
|
629
|
3839.00
|
XLON
|
2657589
|
|
|
|
26-Feb-2025
|
14:34:32
|
254
|
3839.00
|
XLON
|
2657587
|
|
|
|
26-Feb-2025
|
14:32:23
|
31
|
3836.00
|
XLON
|
2652560
|
|
|
|
26-Feb-2025
|
14:32:23
|
902
|
3836.00
|
XLON
|
2652558
|
|
|
|
26-Feb-2025
|
14:32:07
|
881
|
3837.00
|
XLON
|
2651813
|
|
|
|
26-Feb-2025
|
14:29:50
|
875
|
3828.00
|
XLON
|
2642083
|
|
|
|
26-Feb-2025
|
14:29:30
|
579
|
3831.00
|
XLON
|
2640864
|
|
|
|
26-Feb-2025
|
14:29:30
|
349
|
3831.00
|
XLON
|
2640862
|
|
|
|
26-Feb-2025
|
14:28:54
|
874
|
3832.00
|
XLON
|
2639815
|
|
|
|
26-Feb-2025
|
14:27:26
|
749
|
3830.00
|
XLON
|
2637887
|
|
|
|
26-Feb-2025
|
14:27:26
|
95
|
3830.00
|
XLON
|
2637885
|
|
|
|
26-Feb-2025
|
14:24:23
|
290
|
3829.00
|
XLON
|
2634057
|
|
|
|
26-Feb-2025
|
14:24:23
|
540
|
3829.00
|
XLON
|
2634059
|
|
|
|
26-Feb-2025
|
14:23:06
|
355
|
3832.00
|
XLON
|
2632218
|
|
|
|
26-Feb-2025
|
14:23:06
|
514
|
3832.00
|
XLON
|
2632216
|
|
|
|
26-Feb-2025
|
14:20:30
|
464
|
3834.00
|
XLON
|
2629410
|
|
|
|
26-Feb-2025
|
14:20:30
|
381
|
3834.00
|
XLON
|
2629408
|
|
|
|
26-Feb-2025
|
14:19:13
|
49
|
3834.00
|
XLON
|
2627983
|
|
|
|
26-Feb-2025
|
14:19:13
|
627
|
3834.00
|
XLON
|
2627981
|
|
|
|
26-Feb-2025
|
14:18:16
|
250
|
3834.00
|
XLON
|
2626957
|
|
|
|
26-Feb-2025
|
14:16:45
|
90
|
3837.00
|
XLON
|
2624978
|
|
|
|
26-Feb-2025
|
14:16:45
|
802
|
3837.00
|
XLON
|
2624975
|
|
|
|
26-Feb-2025
|
14:16:45
|
91
|
3837.00
|
XLON
|
2624973
|
|
|
|
26-Feb-2025
|
14:14:26
|
611
|
3838.00
|
XLON
|
2622393
|
|
|
|
26-Feb-2025
|
14:14:26
|
248
|
3838.00
|
XLON
|
2622391
|
|
|
|
26-Feb-2025
|
14:12:20
|
1,019
|
3838.00
|
XLON
|
2620213
|
|
|
|
26-Feb-2025
|
14:09:37
|
592
|
3839.00
|
XLON
|
2617291
|
|
|
|
26-Feb-2025
|
14:09:37
|
344
|
3839.00
|
XLON
|
2617289
|
|
|
|
26-Feb-2025
|
14:08:12
|
100
|
3839.00
|
XLON
|
2615740
|
|
|
|
26-Feb-2025
|
14:07:35
|
682
|
3842.00
|
XLON
|
2615017
|
|
|
|
26-Feb-2025
|
14:07:35
|
322
|
3842.00
|
XLON
|
2615015
|
|
|
|
26-Feb-2025
|
14:05:39
|
274
|
3841.00
|
XLON
|
2612803
|
|
|
|
26-Feb-2025
|
14:05:39
|
737
|
3841.00
|
XLON
|
2612801
|
|
|
|
26-Feb-2025
|
14:01:32
|
601
|
3845.00
|
XLON
|
2607627
|
|
|
|
26-Feb-2025
|
14:01:32
|
406
|
3845.00
|
XLON
|
2607625
|
|
|
|
26-Feb-2025
|
14:01:31
|
884
|
3846.00
|
XLON
|
2607597
|
|
|
|
26-Feb-2025
|
13:58:44
|
979
|
3849.00
|
XLON
|
2604524
|
|
|
|
26-Feb-2025
|
13:58:44
|
30
|
3849.00
|
XLON
|
2604522
|
|
|
|
26-Feb-2025
|
13:58:44
|
266
|
3849.00
|
XLON
|
2604520
|
|
|
|
26-Feb-2025
|
13:58:40
|
558
|
3849.00
|
XLON
|
2604332
|
|
|
|
26-Feb-2025
|
13:58:19
|
99
|
3849.00
|
XLON
|
2603620
|
|
|
|
26-Feb-2025
|
13:55:57
|
781
|
3849.00
|
XLON
|
2600552
|
|
|
|
26-Feb-2025
|
13:55:57
|
77
|
3849.00
|
XLON
|
2600550
|
|
|
|
26-Feb-2025
|
13:53:39
|
201
|
3851.00
|
XLON
|
2598425
|
|
|
|
26-Feb-2025
|
13:53:39
|
70
|
3851.00
|
XLON
|
2598429
|
|
|
|
26-Feb-2025
|
13:53:39
|
724
|
3851.00
|
XLON
|
2598427
|
|
|
|
26-Feb-2025
|
13:51:55
|
965
|
3846.00
|
XLON
|
2596571
|
|
|
|
26-Feb-2025
|
13:49:28
|
719
|
3845.00
|
XLON
|
2594102
|
|
|
|
26-Feb-2025
|
13:49:28
|
2
|
3845.00
|
XLON
|
2594100
|
|
|
|
26-Feb-2025
|
13:49:28
|
286
|
3845.00
|
XLON
|
2594098
|
|
|
|
26-Feb-2025
|
13:47:52
|
669
|
3846.00
|
XLON
|
2592506
|
|
|
|
26-Feb-2025
|
13:47:52
|
254
|
3846.00
|
XLON
|
2592504
|
|
|
|
26-Feb-2025
|
13:46:15
|
834
|
3847.00
|
XLON
|
2590730
|
|
|
|
26-Feb-2025
|
13:45:02
|
605
|
3847.00
|
XLON
|
2589049
|
|
|
|
26-Feb-2025
|
13:45:02
|
353
|
3847.00
|
XLON
|
2589047
|
|
|
|
26-Feb-2025
|
13:41:25
|
6
|
3847.00
|
XLON
|
2585286
|
|
|
|
26-Feb-2025
|
13:41:25
|
999
|
3847.00
|
XLON
|
2585284
|
|
|
|
26-Feb-2025
|
13:41:21
|
2
|
3847.00
|
XLON
|
2585207
|
|
|
|
26-Feb-2025
|
13:40:02
|
840
|
3849.00
|
XLON
|
2583622
|
|
|
|
26-Feb-2025
|
13:39:07
|
36
|
3850.00
|
XLON
|
2582540
|
|
|
|
26-Feb-2025
|
13:39:07
|
927
|
3850.00
|
XLON
|
2582542
|
|
|
|
26-Feb-2025
|
13:33:17
|
641
|
3853.00
|
XLON
|
2576021
|
|
|
|
26-Feb-2025
|
13:33:17
|
354
|
3853.00
|
XLON
|
2576019
|
|
|
|
26-Feb-2025
|
13:33:16
|
894
|
3854.00
|
XLON
|
2576000
|
|
|
|
26-Feb-2025
|
13:33:16
|
2
|
3854.00
|
XLON
|
2575998
|
|
|
|
26-Feb-2025
|
13:30:44
|
820
|
3850.00
|
XLON
|
2573360
|
|
|
|
26-Feb-2025
|
13:30:44
|
183
|
3850.00
|
XLON
|
2573358
|
|
|
|
26-Feb-2025
|
13:26:51
|
840
|
3854.00
|
XLON
|
2569343
|
|
|
|
26-Feb-2025
|
13:25:58
|
860
|
3855.00
|
XLON
|
2568423
|
|
|
|
26-Feb-2025
|
13:20:49
|
855
|
3854.00
|
XLON
|
2563386
|
|
|
|
26-Feb-2025
|
13:18:03
|
116
|
3853.00
|
XLON
|
2560853
|
|
|
|
26-Feb-2025
|
13:18:03
|
879
|
3853.00
|
XLON
|
2560851
|
|
|
|
26-Feb-2025
|
13:16:17
|
363
|
3852.00
|
XLON
|
2559358
|
|
|
|
26-Feb-2025
|
13:16:17
|
363
|
3852.00
|
XLON
|
2559356
|
|
|
|
26-Feb-2025
|
13:16:17
|
265
|
3852.00
|
XLON
|
2559354
|
|
|
|
26-Feb-2025
|
13:12:29
|
21
|
3849.00
|
XLON
|
2556246
|
|
|
|
26-Feb-2025
|
13:12:29
|
357
|
3849.00
|
XLON
|
2556248
|
|
|
|
26-Feb-2025
|
13:12:29
|
505
|
3849.00
|
XLON
|
2556250
|
|
|
|
26-Feb-2025
|
13:10:32
|
2
|
3849.00
|
XLON
|
2554808
|
|
|
|
26-Feb-2025
|
13:10:32
|
433
|
3849.00
|
XLON
|
2554806
|
|
|
|
26-Feb-2025
|
13:10:32
|
575
|
3849.00
|
XLON
|
2554810
|
|
|
|
26-Feb-2025
|
13:08:17
|
138
|
3845.00
|
XLON
|
2553081
|
|
|
|
26-Feb-2025
|
13:08:11
|
223
|
3845.00
|
XLON
|
2552984
|
|
|
|
26-Feb-2025
|
13:08:10
|
59
|
3845.00
|
XLON
|
2552977
|
|
|
|
26-Feb-2025
|
13:07:46
|
147
|
3845.00
|
XLON
|
2552666
|
|
|
|
26-Feb-2025
|
13:07:46
|
357
|
3845.00
|
XLON
|
2552664
|
|
|
|
26-Feb-2025
|
13:06:42
|
209
|
3848.00
|
XLON
|
2551452
|
|
|
|
26-Feb-2025
|
13:06:42
|
681
|
3848.00
|
XLON
|
2551450
|
|
|
|
26-Feb-2025
|
13:03:49
|
825
|
3849.00
|
XLON
|
2549215
|
|
|
|
26-Feb-2025
|
13:02:08
|
884
|
3845.00
|
XLON
|
2547759
|
|
|
|
26-Feb-2025
|
12:59:42
|
954
|
3844.00
|
XLON
|
2545420
|
|
|
|
26-Feb-2025
|
12:56:39
|
846
|
3848.00
|
XLON
|
2543153
|
|
|
|
26-Feb-2025
|
12:52:57
|
350
|
3843.00
|
XLON
|
2539991
|
|
|
|
26-Feb-2025
|
12:52:57
|
339
|
3843.00
|
XLON
|
2539995
|
|
|
|
26-Feb-2025
|
12:52:57
|
305
|
3843.00
|
XLON
|
2539993
|
|
|
|
26-Feb-2025
|
12:49:36
|
629
|
3846.00
|
XLON
|
2537568
|
|
|
|
26-Feb-2025
|
12:49:36
|
343
|
3846.00
|
XLON
|
2537566
|
|
|
|
26-Feb-2025
|
12:47:18
|
856
|
3846.00
|
XLON
|
2535730
|
|
|
|
26-Feb-2025
|
12:47:18
|
5
|
3846.00
|
XLON
|
2535728
|
|
|
|
26-Feb-2025
|
12:44:48
|
877
|
3846.00
|
XLON
|
2533531
|
|
|
|
26-Feb-2025
|
12:40:44
|
67
|
3844.00
|
XLON
|
2530563
|
|
|
|
26-Feb-2025
|
12:40:44
|
835
|
3844.00
|
XLON
|
2530561
|
|
|
|
26-Feb-2025
|
12:36:44
|
799
|
3836.00
|
XLON
|
2527788
|
|
|
|
26-Feb-2025
|
12:36:44
|
2
|
3836.00
|
XLON
|
2527786
|
|
|
|
26-Feb-2025
|
12:36:44
|
97
|
3836.00
|
XLON
|
2527784
|
|
|
|
26-Feb-2025
|
12:33:13
|
357
|
3837.00
|
XLON
|
2525085
|
|
|
|
26-Feb-2025
|
12:33:13
|
25
|
3837.00
|
XLON
|
2525083
|
|
|
|
26-Feb-2025
|
12:33:13
|
191
|
3837.00
|
XLON
|
2525089
|
|
|
|
26-Feb-2025
|
12:33:13
|
366
|
3837.00
|
XLON
|
2525087
|
|
|
|
26-Feb-2025
|
12:31:42
|
370
|
3835.00
|
XLON
|
2523542
|
|
|
|
26-Feb-2025
|
12:31:42
|
475
|
3835.00
|
XLON
|
2523544
|
|
|
|
26-Feb-2025
|
12:25:29
|
1,014
|
3838.00
|
XLON
|
2518121
|
|
|
|
26-Feb-2025
|
12:22:58
|
877
|
3841.00
|
XLON
|
2516552
|
|
|
|
26-Feb-2025
|
12:18:33
|
936
|
3841.00
|
XLON
|
2513375
|
|
|
|
26-Feb-2025
|
12:15:41
|
220
|
3843.00
|
XLON
|
2511380
|
|
|
|
26-Feb-2025
|
12:15:41
|
720
|
3843.00
|
XLON
|
2511378
|
|
|
|
26-Feb-2025
|
12:11:46
|
900
|
3856.00
|
XLON
|
2508407
|
|
|
|
26-Feb-2025
|
12:08:34
|
613
|
3861.00
|
XLON
|
2505726
|
|
|
|
26-Feb-2025
|
12:08:34
|
381
|
3861.00
|
XLON
|
2505724
|
|
|
|
26-Feb-2025
|
12:04:21
|
1,002
|
3861.00
|
XLON
|
2502499
|
|
|
|
26-Feb-2025
|
11:59:51
|
944
|
3861.00
|
XLON
|
2498282
|
|
|
|
26-Feb-2025
|
11:57:21
|
519
|
3864.00
|
XLON
|
2496107
|
|
|
|
26-Feb-2025
|
11:57:21
|
320
|
3864.00
|
XLON
|
2496105
|
|
|
|
26-Feb-2025
|
11:54:56
|
922
|
3867.00
|
XLON
|
2494113
|
|
|
|
26-Feb-2025
|
11:49:53
|
50
|
3867.00
|
XLON
|
2489718
|
|
|
|
26-Feb-2025
|
11:49:41
|
474
|
3867.00
|
XLON
|
2489546
|
|
|
|
26-Feb-2025
|
11:49:37
|
494
|
3867.00
|
XLON
|
2489527
|
|
|
|
26-Feb-2025
|
11:48:03
|
354
|
3868.00
|
XLON
|
2488330
|
|
|
|
26-Feb-2025
|
11:48:03
|
562
|
3868.00
|
XLON
|
2488328
|
|
|
|
26-Feb-2025
|
11:45:37
|
499
|
3868.00
|
XLON
|
2486430
|
|
|
|
26-Feb-2025
|
11:45:37
|
179
|
3868.00
|
XLON
|
2486428
|
|
|
|
26-Feb-2025
|
11:45:37
|
185
|
3868.00
|
XLON
|
2486426
|
|
|
|
26-Feb-2025
|
11:42:47
|
206
|
3865.00
|
XLON
|
2484125
|
|
|
|
26-Feb-2025
|
11:42:47
|
305
|
3865.00
|
XLON
|
2484122
|
|
|
|
26-Feb-2025
|
11:42:47
|
366
|
3865.00
|
XLON
|
2484120
|
|
|
|
26-Feb-2025
|
11:42:47
|
100
|
3865.00
|
XLON
|
2484118
|
|
|
|
26-Feb-2025
|
11:40:02
|
555
|
3867.00
|
XLON
|
2482018
|
|
|
|
26-Feb-2025
|
11:40:02
|
357
|
3867.00
|
XLON
|
2482016
|
|
|
|
26-Feb-2025
|
11:38:35
|
908
|
3868.00
|
XLON
|
2480859
|
|
|
|
26-Feb-2025
|
11:37:18
|
996
|
3867.00
|
XLON
|
2479382
|
|
|
|
26-Feb-2025
|
11:34:25
|
159
|
3868.00
|
XLON
|
2476642
|
|
|
|
26-Feb-2025
|
11:34:25
|
761
|
3868.00
|
XLON
|
2476640
|
|
|
|
26-Feb-2025
|
11:30:17
|
534
|
3868.00
|
XLON
|
2473278
|
|
|
|
26-Feb-2025
|
11:30:17
|
449
|
3868.00
|
XLON
|
2473276
|
|
|
|
26-Feb-2025
|
11:26:15
|
964
|
3872.00
|
XLON
|
2470224
|
|
|
|
26-Feb-2025
|
11:26:05
|
826
|
3874.00
|
XLON
|
2470021
|
|
|
|
26-Feb-2025
|
11:20:28
|
463
|
3876.00
|
XLON
|
2465823
|
|
|
|
26-Feb-2025
|
11:20:28
|
430
|
3876.00
|
XLON
|
2465821
|
|
|
|
26-Feb-2025
|
11:17:33
|
898
|
3874.00
|
XLON
|
2463035
|
|
|
|
26-Feb-2025
|
11:14:51
|
859
|
3869.00
|
XLON
|
2460796
|
|
|
|
26-Feb-2025
|
11:10:44
|
1,001
|
3871.00
|
XLON
|
2457708
|
|
|
|
26-Feb-2025
|
11:05:57
|
10
|
3872.00
|
XLON
|
2452323
|
|
|
|
26-Feb-2025
|
11:05:57
|
220
|
3872.00
|
XLON
|
2452321
|
|
|
|
26-Feb-2025
|
11:05:57
|
200
|
3872.00
|
XLON
|
2452319
|
|
|
|
26-Feb-2025
|
11:05:57
|
548
|
3872.00
|
XLON
|
2452317
|
|
|
|
26-Feb-2025
|
11:02:46
|
779
|
3874.00
|
XLON
|
2449323
|
|
|
|
26-Feb-2025
|
11:02:46
|
135
|
3874.00
|
XLON
|
2449325
|
|
|
|
26-Feb-2025
|
11:00:41
|
935
|
3878.00
|
XLON
|
2447616
|
|
|
|
26-Feb-2025
|
10:59:02
|
836
|
3880.00
|
XLON
|
2445858
|
|
|
|
26-Feb-2025
|
10:57:49
|
1,005
|
3879.00
|
XLON
|
2444871
|
|
|
|
26-Feb-2025
|
10:54:39
|
603
|
3880.00
|
XLON
|
2442391
|
|
|
|
26-Feb-2025
|
10:54:39
|
357
|
3880.00
|
XLON
|
2442389
|
|
|
|
26-Feb-2025
|
10:53:30
|
580
|
3882.00
|
XLON
|
2441545
|
|
|
|
26-Feb-2025
|
10:53:26
|
341
|
3882.00
|
XLON
|
2441457
|
|
|
|
26-Feb-2025
|
10:49:46
|
860
|
3879.00
|
XLON
|
2438192
|
|
|
|
26-Feb-2025
|
10:49:46
|
2
|
3879.00
|
XLON
|
2438190
|
|
|
|
26-Feb-2025
|
10:47:30
|
518
|
3883.00
|
XLON
|
2436340
|
|
|
|
26-Feb-2025
|
10:47:30
|
377
|
3883.00
|
XLON
|
2436338
|
|
|
|
26-Feb-2025
|
10:44:29
|
372
|
3884.00
|
XLON
|
2434036
|
|
|
|
26-Feb-2025
|
10:44:29
|
562
|
3884.00
|
XLON
|
2434034
|
|
|
|
26-Feb-2025
|
10:42:15
|
378
|
3886.00
|
XLON
|
2431839
|
|
|
|
26-Feb-2025
|
10:42:15
|
524
|
3886.00
|
XLON
|
2431841
|
|
|
|
26-Feb-2025
|
10:40:35
|
978
|
3889.00
|
XLON
|
2430201
|
|
|
|
26-Feb-2025
|
10:40:05
|
825
|
3890.00
|
XLON
|
2428851
|
|
|
|
26-Feb-2025
|
10:37:20
|
803
|
3890.00
|
XLON
|
2426238
|
|
|
|
26-Feb-2025
|
10:37:20
|
210
|
3890.00
|
XLON
|
2426236
|
|
|
|
26-Feb-2025
|
10:35:11
|
556
|
3893.00
|
XLON
|
2424178
|
|
|
|
26-Feb-2025
|
10:35:11
|
306
|
3893.00
|
XLON
|
2424176
|
|
|
|
26-Feb-2025
|
10:32:01
|
984
|
3891.00
|
XLON
|
2421648
|
|
|
|
26-Feb-2025
|
10:29:29
|
846
|
3892.00
|
XLON
|
2419405
|
|
|
|
26-Feb-2025
|
10:26:12
|
135
|
3891.00
|
XLON
|
2416364
|
|
|
|
26-Feb-2025
|
10:26:12
|
2
|
3891.00
|
XLON
|
2416362
|
|
|
|
26-Feb-2025
|
10:26:12
|
806
|
3891.00
|
XLON
|
2416360
|
|
|
|
26-Feb-2025
|
10:22:50
|
665
|
3885.00
|
XLON
|
2413597
|
|
|
|
26-Feb-2025
|
10:22:50
|
211
|
3885.00
|
XLON
|
2413595
|
|
|
|
26-Feb-2025
|
10:20:46
|
944
|
3886.00
|
XLON
|
2411998
|
|
|
|
26-Feb-2025
|
10:20:46
|
4
|
3886.00
|
XLON
|
2411996
|
|
|
|
26-Feb-2025
|
10:19:02
|
908
|
3885.00
|
XLON
|
2410239
|
|
|
|
26-Feb-2025
|
10:18:37
|
50
|
3885.00
|
XLON
|
2409906
|
|
|
|
26-Feb-2025
|
10:17:04
|
385
|
3885.00
|
XLON
|
2408441
|
|
|
|
26-Feb-2025
|
10:17:04
|
2
|
3885.00
|
XLON
|
2408439
|
|
|
|
26-Feb-2025
|
10:17:04
|
70
|
3885.00
|
XLON
|
2408437
|
|
|
|
26-Feb-2025
|
10:16:24
|
456
|
3885.00
|
XLON
|
2407853
|
|
|
|
26-Feb-2025
|
10:13:13
|
808
|
3885.00
|
XLON
|
2405015
|
|
|
|
26-Feb-2025
|
10:13:13
|
42
|
3885.00
|
XLON
|
2405013
|
|
|
|
26-Feb-2025
|
10:13:09
|
710
|
3886.00
|
XLON
|
2404946
|
|
|
|
26-Feb-2025
|
10:13:09
|
279
|
3886.00
|
XLON
|
2404944
|
|
|
|
26-Feb-2025
|
10:10:25
|
964
|
3884.00
|
XLON
|
2402653
|
|
|
|
26-Feb-2025
|
10:08:09
|
869
|
3882.00
|
XLON
|
2400656
|
|
|
|
26-Feb-2025
|
10:06:05
|
7
|
3884.00
|
XLON
|
2398551
|
|
|
|
26-Feb-2025
|
10:06:05
|
366
|
3884.00
|
XLON
|
2398549
|
|
|
|
26-Feb-2025
|
10:06:01
|
221
|
3884.00
|
XLON
|
2398494
|
|
|
|
26-Feb-2025
|
10:06:01
|
5
|
3884.00
|
XLON
|
2398492
|
|
|
|
26-Feb-2025
|
10:06:01
|
294
|
3884.00
|
XLON
|
2398490
|
|
|
|
26-Feb-2025
|
10:06:01
|
95
|
3884.00
|
XLON
|
2398488
|
|
|
|
26-Feb-2025
|
10:05:07
|
96
|
3886.00
|
XLON
|
2397542
|
|
|
|
26-Feb-2025
|
10:05:07
|
155
|
3886.00
|
XLON
|
2397540
|
|
|
|
26-Feb-2025
|
10:05:07
|
250
|
3886.00
|
XLON
|
2397538
|
|
|
|
26-Feb-2025
|
10:05:07
|
438
|
3886.00
|
XLON
|
2397536
|
|
|
|
26-Feb-2025
|
10:05:07
|
1,014
|
3885.00
|
XLON
|
2397534
|
|
|
|
26-Feb-2025
|
10:04:29
|
161
|
3886.00
|
XLON
|
2396818
|
|
|
|
26-Feb-2025
|
10:04:29
|
427
|
3886.00
|
XLON
|
2396816
|
|
|
|
26-Feb-2025
|
10:04:29
|
378
|
3886.00
|
XLON
|
2396814
|
|
|
|
26-Feb-2025
|
10:03:43
|
410
|
3886.00
|
XLON
|
2396212
|
|
|
|
26-Feb-2025
|
10:03:43
|
412
|
3886.00
|
XLON
|
2396210
|
|
|
|
26-Feb-2025
|
10:03:43
|
2
|
3886.00
|
XLON
|
2396208
|
|
|
|
26-Feb-2025
|
10:03:43
|
237
|
3886.00
|
XLON
|
2396206
|
|
|
|
26-Feb-2025
|
09:58:31
|
1,010
|
3880.00
|
XLON
|
2390267
|
|
|
|
26-Feb-2025
|
09:56:25
|
167
|
3879.00
|
XLON
|
2388267
|
|
|
|
26-Feb-2025
|
09:56:25
|
370
|
3879.00
|
XLON
|
2388265
|
|
|
|
26-Feb-2025
|
09:56:25
|
366
|
3879.00
|
XLON
|
2388263
|
|
|
|
26-Feb-2025
|
09:53:18
|
178
|
3880.00
|
XLON
|
2385151
|
|
|
|
26-Feb-2025
|
09:53:18
|
2
|
3880.00
|
XLON
|
2385149
|
|
|
|
26-Feb-2025
|
09:53:18
|
770
|
3880.00
|
XLON
|
2385147
|
|
|
|
26-Feb-2025
|
09:51:39
|
665
|
3879.00
|
XLON
|
2383155
|
|
|
|
26-Feb-2025
|
09:49:04
|
593
|
3879.00
|
XLON
|
2380450
|
|
|
|
26-Feb-2025
|
09:49:04
|
320
|
3879.00
|
XLON
|
2380448
|
|
|
|
26-Feb-2025
|
09:47:17
|
299
|
3880.00
|
XLON
|
2379024
|
|
|
|
26-Feb-2025
|
09:47:17
|
175
|
3880.00
|
XLON
|
2379022
|
|
|
|
26-Feb-2025
|
09:47:17
|
378
|
3880.00
|
XLON
|
2379020
|
|
|
|
26-Feb-2025
|
09:44:51
|
963
|
3880.00
|
XLON
|
2376467
|
|
|
|
26-Feb-2025
|
09:43:51
|
48
|
3878.00
|
XLON
|
2375193
|
|
|
|
26-Feb-2025
|
09:42:25
|
516
|
3878.00
|
XLON
|
2373586
|
|
|
|
26-Feb-2025
|
09:42:25
|
446
|
3878.00
|
XLON
|
2373588
|
|
|
|
26-Feb-2025
|
09:40:19
|
885
|
3878.00
|
XLON
|
2371440
|
|
|
|
26-Feb-2025
|
09:35:39
|
25
|
3875.00
|
XLON
|
2366495
|
|
|
|
26-Feb-2025
|
09:35:39
|
908
|
3875.00
|
XLON
|
2366493
|
|
|
|
26-Feb-2025
|
09:35:06
|
931
|
3874.00
|
XLON
|
2365127
|
|
|
|
26-Feb-2025
|
09:31:15
|
988
|
3876.00
|
XLON
|
2361629
|
|
|
|
26-Feb-2025
|
09:28:38
|
141
|
3867.00
|
XLON
|
2358607
|
|
|
|
26-Feb-2025
|
09:28:38
|
862
|
3867.00
|
XLON
|
2358605
|
|
|
|
26-Feb-2025
|
09:27:21
|
109
|
3869.00
|
XLON
|
2357389
|
|
|
|
26-Feb-2025
|
09:27:21
|
895
|
3869.00
|
XLON
|
2357387
|
|
|
|
26-Feb-2025
|
09:24:56
|
868
|
3874.00
|
XLON
|
2354987
|
|
|
|
26-Feb-2025
|
09:20:21
|
859
|
3880.00
|
XLON
|
2349912
|
|
|
|
26-Feb-2025
|
09:18:02
|
937
|
3877.00
|
XLON
|
2347430
|
|
|
|
26-Feb-2025
|
09:14:44
|
711
|
3874.00
|
XLON
|
2343468
|
|
|
|
26-Feb-2025
|
09:14:44
|
304
|
3874.00
|
XLON
|
2343466
|
|
|
|
26-Feb-2025
|
09:11:12
|
997
|
3863.00
|
XLON
|
2339978
|
|
|
|
26-Feb-2025
|
09:07:56
|
976
|
3860.00
|
XLON
|
2336768
|
|
|
|
26-Feb-2025
|
09:05:00
|
64
|
3859.00
|
XLON
|
2333284
|
|
|
|
26-Feb-2025
|
09:05:00
|
732
|
3859.00
|
XLON
|
2333282
|
|
|
|
26-Feb-2025
|
09:05:00
|
50
|
3859.00
|
XLON
|
2333272
|
|
|
|
26-Feb-2025
|
09:00:28
|
458
|
3868.00
|
XLON
|
2328354
|
|
|
|
26-Feb-2025
|
09:00:28
|
277
|
3868.00
|
XLON
|
2328352
|
|
|
|
26-Feb-2025
|
09:00:25
|
100
|
3868.00
|
XLON
|
2328276
|
|
|
|
26-Feb-2025
|
09:00:10
|
954
|
3871.00
|
XLON
|
2327865
|
|
|
|
26-Feb-2025
|
08:58:31
|
150
|
3868.00
|
XLON
|
2325443
|
|
|
|
26-Feb-2025
|
08:58:31
|
150
|
3868.00
|
XLON
|
2325441
|
|
|
|
26-Feb-2025
|
08:58:31
|
567
|
3868.00
|
XLON
|
2325439
|
|
|
|
26-Feb-2025
|
08:53:49
|
483
|
3858.00
|
XLON
|
2319588
|
|
|
|
26-Feb-2025
|
08:53:49
|
368
|
3858.00
|
XLON
|
2319586
|
|
|
|
26-Feb-2025
|
08:51:09
|
892
|
3850.00
|
XLON
|
2316514
|
|
|
|
26-Feb-2025
|
08:48:10
|
918
|
3854.00
|
XLON
|
2313088
|
|
|
|
26-Feb-2025
|
08:46:37
|
883
|
3850.00
|
XLON
|
2311377
|
|
|
|
26-Feb-2025
|
08:43:55
|
853
|
3845.00
|
XLON
|
2308334
|
|
|
|
26-Feb-2025
|
08:42:43
|
937
|
3843.00
|
XLON
|
2307081
|
|
|
|
26-Feb-2025
|
08:38:42
|
440
|
3838.00
|
XLON
|
2302679
|
|
|
|
26-Feb-2025
|
08:38:42
|
528
|
3838.00
|
XLON
|
2302677
|
|
|
|
26-Feb-2025
|
08:38:01
|
250
|
3843.00
|
XLON
|
2302064
|
|
|
|
26-Feb-2025
|
08:38:01
|
646
|
3843.00
|
XLON
|
2302062
|
|
|
|
26-Feb-2025
|
08:35:21
|
916
|
3843.00
|
XLON
|
2299489
|
|
|
|
26-Feb-2025
|
08:34:45
|
969
|
3843.00
|
XLON
|
2298812
|
|
|
|
26-Feb-2025
|
08:33:51
|
127
|
3841.00
|
XLON
|
2297798
|
|
|
|
26-Feb-2025
|
08:33:51
|
709
|
3841.00
|
XLON
|
2297796
|
|
|
|
26-Feb-2025
|
08:31:56
|
1,011
|
3837.00
|
XLON
|
2295752
|
|
|
|
26-Feb-2025
|
08:31:30
|
228
|
3841.00
|
XLON
|
2295155
|
|
|
|
26-Feb-2025
|
08:31:30
|
435
|
3841.00
|
XLON
|
2295153
|
|
|
|
26-Feb-2025
|
08:31:30
|
187
|
3841.00
|
XLON
|
2295151
|
|
|
|
26-Feb-2025
|
08:31:23
|
826
|
3843.00
|
XLON
|
2294970
|
|
|
|
26-Feb-2025
|
08:31:23
|
842
|
3843.00
|
XLON
|
2294968
|
|
|
|
26-Feb-2025
|
08:30:33
|
820
|
3844.00
|
XLON
|
2293893
|
|
|
|
26-Feb-2025
|
08:28:42
|
671
|
3833.00
|
XLON
|
2291251
|
|
|
|
26-Feb-2025
|
08:28:42
|
134
|
3833.00
|
XLON
|
2291249
|
|
|
|
26-Feb-2025
|
08:28:24
|
32
|
3833.00
|
XLON
|
2290957
|
|
|
|
26-Feb-2025
|
08:28:19
|
961
|
3836.00
|
XLON
|
2290882
|
|
|
|
26-Feb-2025
|
08:27:18
|
703
|
3846.00
|
XLON
|
2289566
|
|
|
|
26-Feb-2025
|
08:27:18
|
115
|
3846.00
|
XLON
|
2289564
|
|
|
|
26-Feb-2025
|
08:25:54
|
959
|
3848.00
|
XLON
|
2287822
|
|
|
|
26-Feb-2025
|
08:25:09
|
1,019
|
3850.00
|
XLON
|
2286870
|
|
|
|
26-Feb-2025
|
08:23:11
|
783
|
3850.00
|
XLON
|
2284213
|
|
|
|
26-Feb-2025
|
08:23:09
|
100
|
3850.00
|
XLON
|
2284160
|
|
|
|
26-Feb-2025
|
08:21:16
|
280
|
3858.00
|
XLON
|
2282059
|
|
|
|
26-Feb-2025
|
08:21:16
|
200
|
3858.00
|
XLON
|
2282057
|
|
|
|
26-Feb-2025
|
08:21:16
|
96
|
3858.00
|
XLON
|
2282061
|
|
|
|
26-Feb-2025
|
08:21:16
|
327
|
3858.00
|
XLON
|
2282063
|
|
|
|
26-Feb-2025
|
08:19:14
|
48
|
3868.00
|
XLON
|
2279043
|
|
|
|
26-Feb-2025
|
08:19:14
|
278
|
3868.00
|
XLON
|
2279041
|
|
|
|
26-Feb-2025
|
08:19:14
|
230
|
3868.00
|
XLON
|
2279039
|
|
|
|
26-Feb-2025
|
08:19:14
|
270
|
3868.00
|
XLON
|
2279037
|
|
|
|
26-Feb-2025
|
08:18:35
|
436
|
3872.00
|
XLON
|
2278166
|
|
|
|
26-Feb-2025
|
08:18:35
|
523
|
3872.00
|
XLON
|
2278164
|
|
|
|
26-Feb-2025
|
08:16:27
|
858
|
3871.00
|
XLON
|
2274905
|
|
|
|
26-Feb-2025
|
08:14:52
|
979
|
3871.00
|
XLON
|
2272413
|
|
|
|
26-Feb-2025
|
08:14:09
|
887
|
3872.00
|
XLON
|
2271361
|
|
|
|
26-Feb-2025
|
08:12:07
|
996
|
3875.00
|
XLON
|
2268284
|
|
|
|
26-Feb-2025
|
08:11:22
|
861
|
3877.00
|
XLON
|
2267346
|
|
|
|
26-Feb-2025
|
08:11:17
|
896
|
3878.00
|
XLON
|
2267270
|
|
|
|
26-Feb-2025
|
08:09:51
|
928
|
3872.00
|
XLON
|
2265263
|
|
|
|
26-Feb-2025
|
08:09:49
|
585
|
3874.00
|
XLON
|
2265202
|
|
|
|
26-Feb-2025
|
08:09:49
|
475
|
3874.00
|
XLON
|
2265204
|
|
|
|
26-Feb-2025
|
08:09:49
|
649
|
3875.00
|
XLON
|
2265189
|
|
|
|
26-Feb-2025
|
08:09:49
|
283
|
3875.00
|
XLON
|
2265187
|
|
|
|
26-Feb-2025
|
08:09:32
|
717
|
3875.00
|
XLON
|
2264835
|
|
|
|
26-Feb-2025
|
08:09:32
|
848
|
3875.00
|
XLON
|
2264833
|
|
|
|
26-Feb-2025
|
08:09:32
|
152
|
3875.00
|
XLON
|
2264831
|
|
|
|
26-Feb-2025
|
08:08:51
|
127
|
3872.00
|
XLON
|
2263830
|
|
|
|
26-Feb-2025
|
08:08:47
|
78
|
3873.00
|
XLON
|
2263704
|
|
|
|
26-Feb-2025
|
08:08:47
|
819
|
3873.00
|
XLON
|
2263702
|
|
|
|
26-Feb-2025
|
08:08:44
|
1,333
|
3874.00
|
XLON
|
2263646
|
|
|
|
26-Feb-2025
|
08:08:44
|
890
|
3875.00
|
XLON
|
2263640
|
|
|
|
26-Feb-2025
|
08:08:44
|
940
|
3876.00
|
XLON
|
2263638
|
|
|
|
26-Feb-2025
|
08:08:44
|
600
|
3876.00
|
XLON
|
2263636
|
|
|
|
26-Feb-2025
|
08:08:28
|
200
|
3873.00
|
XLON
|
2262812
|
|
|
|
26-Feb-2025
|
08:08:28
|
280
|
3873.00
|
XLON
|
2262810
|
|
|
|
26-Feb-2025
|
08:07:07
|
500
|
3861.00
|
XLON
|
2258500
|
|
|
|
26-Feb-2025
|
08:07:07
|
426
|
3861.00
|
XLON
|
2258502
|
|
|
|
26-Feb-2025
|
08:06:57
|
920
|
3864.00
|
XLON
|
2258287
|
|
|
|
26-Feb-2025
|
08:06:56
|
600
|
3866.00
|
XLON
|
2258278
|
|
|
|
26-Feb-2025
|
08:06:56
|
435
|
3866.00
|
XLON
|
2258276
|
|
|
|
26-Feb-2025
|
08:06:56
|
14
|
3866.00
|
XLON
|
2258211
|
|
|
|
26-Feb-2025
|
08:06:56
|
3
|
3866.00
|
XLON
|
2258209
|
|
|
|
26-Feb-2025
|
08:06:56
|
963
|
3868.00
|
XLON
|
2258207
|
|
|
|
26-Feb-2025
|
08:06:56
|
982
|
3868.00
|
XLON
|
2258205
|
|
|
|
26-Feb-2025
|
08:06:36
|
901
|
3874.00
|
XLON
|
2257652
|
|
|
|
26-Feb-2025
|
08:06:09
|
910
|
3881.00
|
XLON
|
2257010
|
|
|
|
26-Feb-2025
|
08:06:00
|
856
|
3887.00
|
XLON
|
2256722
|
|
|
|
26-Feb-2025
|
08:04:15
|
643
|
3883.00
|
XLON
|
2253692
|
|
|
|
26-Feb-2025
|
08:04:15
|
95
|
3883.00
|
XLON
|
2253690
|
|
|
|
26-Feb-2025
|
08:04:15
|
57
|
3883.00
|
XLON
|
2253688
|
|
|
|
26-Feb-2025
|
08:04:15
|
85
|
3883.00
|
XLON
|
2253686
|
|
|
|
26-Feb-2025
|
08:03:50
|
864
|
3887.00
|
XLON
|
2252729
|
|
|
|
26-Feb-2025
|
08:03:22
|
822
|
3891.00
|
XLON
|
2252113
|
|
|
|
26-Feb-2025
|
08:02:36
|
943
|
3883.00
|
XLON
|
2250813
|
|
|
|
26-Feb-2025
|
08:02:31
|
415
|
3884.00
|
XLON
|
2250565
|
|
|
|
26-Feb-2025
|
08:02:31
|
415
|
3884.00
|
XLON
|
2250563
|
|
|
|
26-Feb-2025
|
08:02:31
|
24
|
3884.00
|
XLON
|
2250561
|
|
|
|
26-Feb-2025
|
08:02:01
|
886
|
3891.00
|
XLON
|
2249401
|
|
|
|
26-Feb-2025
|
08:02:01
|
888
|
3892.00
|
XLON
|
2249399
|
|
|
|
26-Feb-2025
|
08:02:01
|
87
|
3892.00
|
XLON
|
2249397
|
|
|
|
26-Feb-2025
|
08:01:12
|
965
|
3893.00
|
XLON
|
2247065
|
|
|
|
26-Feb-2025
|
08:00:56
|
678
|
3896.00
|
XLON
|
2246592
|
|
|
|
26-Feb-2025
|
08:00:52
|
174
|
3896.00
|
XLON
|
2246462
|
|
|
|
26-Feb-2025
|
08:00:51
|
852
|
3902.00
|
XLON
|
2246416
|
|
|
|
26-Feb-2025
|
08:00:51
|
973
|
3903.00
|
XLON
|
2246414
|
|
|
|
26-Feb-2025
|
08:00:51
|
911
|
3904.00
|
XLON
|
2246400
|
|
|
|
26-Feb-2025
|
08:00:23
|
320
|
3904.00
|
XLON
|
2245508
|
|
|
|
26-Feb-2025
|
08:00:23
|
655
|
3904.00
|
XLON
|
2245506
|
|
|
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
POSSEEFWMEISEDE
Relx (LSE:REL)
Historical Stock Chart
From Jan 2025 to Feb 2025
Relx (LSE:REL)
Historical Stock Chart
From Feb 2024 to Feb 2025
