Register to get unlimited Level 2

Transaction in Own Shares

By Sharecast

Date: Wednesday 31 Dec 2025







RNS Number : 3471N
Sage Group PLC (The)
31 December 2025
 

























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 J.P. Morgan Securities plc (''J.P. Morgan''). This is pursuant to the share buyback programme announced on 19 November 2025 which is expected to end no later than 19 March 2026.


 


Ordinary Shares


 











Date of purchase:



31 December 2025

















 



 



Number of ordinary shares purchased:



326,401

































 



 



Highest price paid per share:



1,086.0000



 



 



Lowest price paid per share:



1,082.5000



 



 



Volume weighted average price paid per share:



1,083.5228





 


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 J.P. Morgan is available below.


 


Issuer Name: SAGE GROUP PLC/THE


LEI: 2138005RN5XYLTF8G138


ISIN: GB00B8C3BL03


Intermediary name: J.P. Morgan Securities plc


Identity code: K6Q0W1PS1L1O4IQL9C32


 


Schedule of Purchases


 





















































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































































Time (UKT)



Volume



Price (GBp)



Trading Venue



Transaction Reference Number



08:14:43



365



1,084.0000



XLON



07003070000005195-E0PktT7jfhML



08:16:00



363



1,083.5000



XLON



05003050000005296-E0PktT7jfi8Z



08:16:02



364



1,084.5000



XLON



07003070000005881-E0PktT7jfiAY



08:16:04



363



1,085.0000



XLON



07003070000005907-E0PktT7jfiDW



08:16:52



496



1,086.0000



XLON



05003050000006241-E0PktT7jfiXN



08:17:22



386



1,086.0000



XLON



05003050000006429-E0PktT7jfify



08:17:22



354



1,086.0000



XLON



07003070000006233-E0PktT7jfifR



08:17:24



386



1,086.0000



XLON



05003050000006437-E0PktT7jfigo



08:17:36



454



1,086.0000



XLON



05003050000006569-E0PktT7jfioc



08:17:36



415



1,086.0000



XLON



05003050000006451-E0PktT7jfioA



08:17:36



76



1,086.0000



XLON



05003050000006451-E0PktT7jfioC



08:17:37



349



1,086.0000



XLON



07003070000006562-E0PktT7jfioz



08:17:38



184



1,085.5000



XLON



05003050000006115-E0PktT7jfipD



08:17:38



182



1,085.5000



XLON



05003050000006115-E0PktT7jfipF



08:17:58



122



1,085.5000



XLON



07003070000006701-E0PktT7jfizq



08:17:58



405



1,085.5000



XLON



07003070000006701-E0PktT7jfizs



08:19:41



820



1,085.5000



XLON



05003050000007227-E0PktT7jfjtw



08:19:41



380



1,085.5000



XLON



07003070000006820-E0PktT7jfjsc



08:19:41



147



1,085.5000



XLON



07003070000006820-E0PktT7jfjse



08:19:42



319



1,085.5000



XLON



07003070000007214-E0PktT7jfjv9



08:19:42



32



1,085.5000



XLON



07003070000007214-E0PktT7jfjvB



08:19:43



173



1,085.5000



XLON



05003050000007240-E0PktT7jfjwM



08:19:43



467



1,085.5000



XLON



05003050000007240-E0PktT7jfjwO



08:19:44



421



1,085.5000



XLON



07003070000007231-E0PktT7jfjxQ



08:19:45



421



1,085.5000



XLON



07003070000007239-E0PktT7jfjyK



08:19:50



456



1,085.5000



XLON



07003070000007262-E0PktT7jfk0u



08:21:15



612



1,084.5000



XLON



05003050000007371-E0PktT7jfkWi



08:21:15



84



1,084.5000



XLON



05003050000007439-E0PktT7jfkWk



08:21:15



182



1,084.5000



XLON



05003050000007439-E0PktT7jfkWs



08:21:17



32



1,084.5000



XLON



07003070000007814-E0PktT7jfkaN



08:26:51



176



1,084.5000



XLON



05003050000009467-E0PktT7jfmBp



08:26:56



227



1,084.5000



XLON



05003050000009467-E0PktT7jfmFP



08:26:56



78



1,084.5000



XLON



05003050000009467-E0PktT7jfmFH



08:27:20



17



1,084.5000



XLON



05003050000009467-E0PktT7jfmQa



08:27:20



52



1,084.5000



XLON



07003070000009606-E0PktT7jfmQc



08:28:00



68



1,085.0000



XLON



05003050000009930-E0PktT7jfmtP



08:28:00



42



1,085.0000



XLON



05003050000009930-E0PktT7jfmtR



08:28:01



359



1,085.0000



XLON



05003050000009934-E0PktT7jfmv6



08:28:02



104



1,084.5000



XLON



07003070000009606-E0PktT7jfmwh



08:28:50



69



1,084.5000



XLON



07003070000009606-E0PktT7jfnYc



08:29:23



41



1,084.5000



XLON



07003070000009606-E0PktT7jfntl



08:30:11



77



1,084.5000



XLON



07003070000009606-E0PktT7jfo9e



08:30:11



289



1,084.5000



XLON



07003070000010073-E0PktT7jfo9g



08:30:12



90



1,084.5000



XLON



07003070000010701-E0PktT7jfoAt



08:30:14



372



1,084.5000



XLON



07003070000010701-E0PktT7jfoBc



08:30:15



103



1,084.5000



XLON



07003070000010714-E0PktT7jfoC4



08:30:17



537



1,084.5000



XLON



07003070000010714-E0PktT7jfoCP



08:30:19



77



1,084.5000



XLON



05003050000010729-E0PktT7jfoDM



08:30:19



841



1,084.5000



XLON



05003050000010729-E0PktT7jfoDO



08:30:49



1,034



1,084.5000



XLON



07003070000010880-E0PktT7jfoSY



08:30:50



49



1,084.0000



XLON



07003070000008746-E0PktT7jfoSr



08:30:50



581



1,084.0000



XLON



07003070000008746-E0PktT7jfoSt



08:32:29



324



1,084.0000



XLON



07003070000011493-E0PktT7jfpCf



08:32:58



361



1,084.5000



XLON



07003070000011680-E0PktT7jfpRp



08:33:08



432



1,085.5000



XLON



07003070000011686-E0PktT7jfpcM



08:33:48



430



1,085.5000



XLON



07003070000011921-E0PktT7jfpmw



08:34:20



207



1,085.5000



XLON



07003070000012035-E0PktT7jfpvv



08:34:20



130



1,085.5000



XLON



07003070000012035-E0PktT7jfpvx



08:36:00



844



1,085.5000



XLON



07003070000012690-E0PktT7jfqX0



08:37:04



547



1,085.0000



XLON



05003050000011946-E0PktT7jfr6F



08:37:04



308



1,085.0000



XLON



07003070000012439-E0PktT7jfr6H



08:37:04



910



1,085.5000



XLON



05003050000012987-E0PktT7jfr5v



08:40:24



115



1,083.5000



XLON



05003050000013981-E0PktT7jfsSy



08:41:00



587



1,083.5000



XLON



05003050000014140-E0PktT7jfspd



08:41:06



72



1,083.0000



XLON



05003050000013469-E0PktT7jfstP



08:43:08



687



1,083.0000



XLON



05003050000013469-E0PktT7jftg1



08:44:19



297



1,083.5000



XLON



07003070000015117-E0PktT7jfu2P



08:44:57



546



1,083.5000



XLON



05003050000015226-E0PktT7jfuBA



08:45:23



515



1,083.5000



XLON



05003050000015338-E0PktT7jfuHI



08:45:36



616



1,083.0000



XLON



07003070000014956-E0PktT7jfuLk



08:45:36



373



1,083.0000



XLON



07003070000014956-E0PktT7jfuLm



08:51:12



441



1,083.0000



XLON



05003050000016017-E0PktT7jfwNd



08:53:31



267



1,084.0000



XLON



07003070000017280-E0PktT7jfxMq



08:53:32



788



1,084.0000



XLON



05003050000017661-E0PktT7jfxNV



08:53:33



854



1,084.0000



XLON



07003070000017713-E0PktT7jfxOP



08:53:34



39



1,084.0000



XLON



05003050000017665-E0PktT7jfxPe



08:53:34



411



1,084.0000



XLON



05003050000017665-E0PktT7jfxPg



08:53:34



490



1,084.0000



XLON



05003050000017665-E0PktT7jfxPi



08:53:35



1,046



1,084.0000



XLON



07003070000017721-E0PktT7jfxQm



08:53:36



815



1,084.0000



XLON



05003050000017673-E0PktT7jfxSf



08:53:37



411



1,084.0000



XLON



05003050000017682-E0PktT7jfxUL



08:53:37



490



1,084.0000



XLON



05003050000017682-E0PktT7jfxUN



08:53:38



351



1,084.0000



XLON



07003070000017750-E0PktT7jfxVD



08:53:38



356



1,084.0000



XLON



07003070000017750-E0PktT7jfxVH



08:53:39



693



1,084.0000



XLON



07003070000017761-E0PktT7jfxWo



08:53:39



53



1,084.0000



XLON



07003070000017761-E0PktT7jfxWq



08:53:43



413



1,084.0000



XLON



05003050000017721-E0PktT7jfxYE



08:53:43



490



1,084.0000



XLON



05003050000017721-E0PktT7jfxYG



08:55:23



521



1,083.5000



XLON



07003070000018255-E0PktT7jfy2H



08:59:17



618



1,083.5000



XLON



07003070000018625-E0PktT7jfzRJ



09:00:01



620



1,083.5000



XLON



05003050000019592-E0PktT7jfzlN



09:00:01



34



1,083.5000



XLON



05003050000019592-E0PktT7jfzlL



09:00:11



69



1,083.5000



XLON



07003070000019946-E0PktT7jfzwV



09:01:11



592



1,084.0000



XLON



05003050000020436-E0PktT7jg0Wq



09:01:42



41



1,084.0000



XLON



07003070000020488-E0PktT7jg0k1



09:01:42



450



1,084.0000



XLON



07003070000020488-E0PktT7jg0k3



09:01:43



73



1,084.0000



XLON



05003050000020797-E0PktT7jg0kc



09:01:43



649



1,084.0000



XLON



05003050000020797-E0PktT7jg0ke



09:01:47



106



1,084.0000



XLON



05003050000020850-E0PktT7jg0nV



09:01:47



612



1,084.0000



XLON



05003050000020850-E0PktT7jg0nX



09:01:47



140



1,084.0000



XLON



05003050000020850-E0PktT7jg0nZ



09:02:24



90



1,084.0000



XLON



07003070000021361-E0PktT7jg0us



09:02:24



628



1,084.0000



XLON



07003070000021361-E0PktT7jg0uu



09:03:42



174



1,084.0000



XLON



07003070000021752-E0PktT7jg1Pk



09:03:43



789



1,083.5000



XLON



07003070000021942-E0PktT7jg1Qc



09:04:56



199



1,083.5000



XLON



07003070000022432-E0PktT7jg1rL



09:04:57



235



1,083.5000



XLON



07003070000022432-E0PktT7jg1rW



09:05:59



893



1,084.0000



XLON



07003070000023095-E0PktT7jg2KH



09:05:59



435



1,084.0000



XLON



07003070000023095-E0PktT7jg2KK



09:07:03



469



1,084.0000



XLON



07003070000023416-E0PktT7jg2i5



09:07:03



358



1,084.0000



XLON



07003070000023416-E0PktT7jg2i7



09:07:39



640



1,083.5000



XLON



05003050000022670-E0PktT7jg2ul



09:09:29



601



1,083.5000



XLON



07003070000024191-E0PktT7jg3QD



09:09:29



7



1,083.5000



XLON



07003070000024191-E0PktT7jg3Q9



09:10:13



79



1,083.5000



XLON



07003070000024622-E0PktT7jg3o0



09:14:20



117



1,083.5000



XLON



05003050000026021-E0PktT7jg5I6



09:15:03



444



1,083.5000



XLON



05003050000026021-E0PktT7jg5YY



09:17:29



340



1,084.5000



XLON



05003050000026955-E0PktT7jg6cU



09:24:19



166



1,085.0000



XLON



07003070000029045-E0PktT7jg99X



09:26:35



712



1,085.0000



XLON



05003050000029930-E0PktT7jg9tl



09:27:39



854



1,085.0000



XLON



07003070000030219-E0PktT7jgADT



09:28:15



411



1,085.0000



XLON



05003050000030515-E0PktT7jgANj



09:28:15



33



1,085.0000



XLON



05003050000030515-E0PktT7jgANl



09:28:29



845



1,084.5000



XLON



07003070000028886-E0PktT7jgAUm



09:29:55



148



1,084.0000



XLON



07003070000030957-E0PktT7jgAto



09:29:55



219



1,084.0000



XLON



07003070000030957-E0PktT7jgAtq



09:33:17



935



1,084.0000



XLON



05003050000031163-E0PktT7jgBx9



09:33:20



124



1,084.0000



XLON



05003050000032017-E0PktT7jgBzA



09:33:30



594



1,084.0000



XLON



05003050000032017-E0PktT7jgC1X



09:34:20



126



1,084.0000



XLON



07003070000032250-E0PktT7jgCJ1



09:35:09



745



1,084.0000



XLON



07003070000032250-E0PktT7jgCcW



09:35:59



884



1,084.0000



XLON



07003070000032653-E0PktT7jgCyK



09:36:35



514



1,084.0000



XLON



07003070000032799-E0PktT7jgDDP



09:36:35



31



1,084.0000



XLON



07003070000032799-E0PktT7jgDDR



09:37:03



415



1,084.0000



XLON



05003050000032941-E0PktT7jgDN3



09:37:03



451



1,084.0000



XLON



05003050000032941-E0PktT7jgDN5



09:37:03



499



1,084.0000



XLON



05003050000032941-E0PktT7jgDN7



09:38:43



427



1,084.0000



XLON



05003050000033350-E0PktT7jgEC2



09:41:20



1,099



1,085.0000



XLON



07003070000033912-E0PktT7jgFQk



09:41:20



653



1,085.0000



XLON



07003070000033866-E0PktT7jgFQC



09:41:56



514



1,085.0000



XLON



05003050000034105-E0PktT7jgFiv



09:41:56



227



1,085.0000



XLON



05003050000034105-E0PktT7jgFix



09:42:58



206



1,085.0000



XLON



05003050000034347-E0PktT7jgG6v



09:42:58



1,250



1,085.0000



XLON



05003050000034347-E0PktT7jgG6x



09:42:58



149



1,085.0000



XLON



05003050000034347-E0PktT7jgG6z



09:42:58



253



1,085.0000



XLON



05003050000034347-E0PktT7jgG71



09:44:33



4



1,084.0000



XLON



07003070000034460-E0PktT7jgGgC



09:45:39



903



1,084.0000



XLON



07003070000034460-E0PktT7jgH21



09:47:03



927



1,084.0000



XLON



07003070000035612-E0PktT7jgHPk



09:47:39



100



1,084.0000



XLON



07003070000035771-E0PktT7jgHaf



09:47:39



205



1,084.0000



XLON



07003070000035771-E0PktT7jgHah



09:47:39



24



1,084.0000



XLON



07003070000035771-E0PktT7jgHaj



09:48:43



490



1,084.0000



XLON



07003070000036111-E0PktT7jgHsW



09:48:43



257



1,084.0000



XLON



07003070000036111-E0PktT7jgHsY



09:48:43



428



1,084.0000



XLON



07003070000036111-E0PktT7jgHsa



09:50:23



41



1,084.0000



XLON



05003050000036660-E0PktT7jgIJV



09:50:23



800



1,084.0000



XLON



05003050000036660-E0PktT7jgIJX



09:50:23



9



1,084.0000



XLON



05003050000036660-E0PktT7jgIJZ



09:50:23



68



1,084.0000



XLON



05003050000036660-E0PktT7jgIJb



09:50:23



205



1,084.0000



XLON



05003050000036660-E0PktT7jgIJd



09:52:03



817



1,084.0000



XLON



05003050000037124-E0PktT7jgIhi



09:52:03



287



1,084.0000



XLON



05003050000037124-E0PktT7jgIhZ



09:53:43



22



1,084.0000



XLON



05003050000037637-E0PktT7jgJ7T



09:53:43



262



1,084.0000



XLON



05003050000037637-E0PktT7jgJ7V



09:53:43



100



1,084.0000



XLON



05003050000037637-E0PktT7jgJ7X



09:53:43



519



1,084.0000



XLON



05003050000037637-E0PktT7jgJ7Z



09:54:21



135



1,084.0000



XLON



05003050000037787-E0PktT7jgJNW



09:54:21



257



1,084.0000



XLON



05003050000037787-E0PktT7jgJNS



09:54:44



364



1,083.5000



XLON



05003050000037644-E0PktT7jgJic



09:55:55



48



1,083.5000



XLON



07003070000037961-E0PktT7jgKTk



09:55:57



40



1,083.5000



XLON



07003070000037961-E0PktT7jgKU8



10:07:14



752



1,083.5000



XLON



05003050000040332-E0PktT7jgNin



10:07:15



127



1,083.5000



XLON



07003070000041276-E0PktT7jgNjP



10:07:27



806



1,083.5000



XLON



07003070000041276-E0PktT7jgNnP



10:07:27



73



1,083.5000



XLON



07003070000041276-E0PktT7jgNnR



10:07:28



972



1,083.5000



XLON



07003070000041322-E0PktT7jgNoA



10:07:28



112



1,083.5000



XLON



07003070000041322-E0PktT7jgNo8



10:07:57



65



1,083.5000



XLON



05003050000041559-E0PktT7jgO2A



10:07:57



542



1,083.5000



XLON



05003050000041559-E0PktT7jgO2C



10:08:21



96



1,083.5000



XLON



05003050000041713-E0PktT7jgO6V



10:13:43



40



1,083.5000



XLON



05003050000043189-E0PktT7jgPOL



10:13:43



80



1,083.5000



XLON



05003050000043189-E0PktT7jgPON



10:13:43



120



1,083.5000



XLON



05003050000043189-E0PktT7jgPOP



10:13:43



120



1,083.5000



XLON



05003050000043189-E0PktT7jgPOS



10:13:43



40



1,083.5000



XLON



05003050000043189-E0PktT7jgPOU



10:13:43



591



1,083.5000



XLON



05003050000043189-E0PktT7jgPOX



10:14:09



693



1,083.0000



XLON



07003070000043140-E0PktT7jgPTH



10:14:09



374



1,083.0000



XLON



07003070000043140-E0PktT7jgPTK



10:15:24



140



1,083.0000



XLON



07003070000043609-E0PktT7jgPpq



10:15:24



196



1,083.0000



XLON



07003070000043609-E0PktT7jgPps



10:15:24



397



1,083.0000



XLON



07003070000043609-E0PktT7jgPpu



10:15:27



526



1,082.5000



XLON



05003050000043351-E0PktT7jgPrG



10:15:27



6



1,082.5000



XLON



05003050000043351-E0PktT7jgPrI



10:15:27



11



1,082.5000



XLON



05003050000043351-E0PktT7jgPrL



10:15:27



543



1,082.5000



XLON



05003050000043351-E0PktT7jgPrO



10:17:05



93



1,083.0000



XLON



07003070000044057-E0PktT7jgQTd



10:17:55



806



1,083.0000



XLON



07003070000044057-E0PktT7jgQdX



10:17:58



101



1,083.0000



XLON



07003070000044057-E0PktT7jgQeM



10:18:16



584



1,083.0000



XLON



05003050000044546-E0PktT7jgQh0



10:19:20



1,569



1,083.0000



XLON



07003070000044726-E0PktT7jgQsC



10:20:24



361



1,083.0000



XLON



05003050000045081-E0PktT7jgQyK



10:20:24



639



1,083.0000



XLON



05003050000045081-E0PktT7jgQyM



10:21:00



894



1,083.0000



XLON



05003050000045254-E0PktT7jgRBp



10:21:00



36



1,083.0000



XLON



05003050000045254-E0PktT7jgRBr



10:21:00



33



1,083.0000



XLON



05003050000045254-E0PktT7jgRBu



10:22:04



514



1,083.0000



XLON



07003070000045453-E0PktT7jgROI



10:22:04



15



1,083.0000



XLON



07003070000045453-E0PktT7jgROK



10:22:04



327



1,083.0000



XLON



07003070000045453-E0PktT7jgROM



10:22:04



460



1,083.0000



XLON



07003070000045453-E0PktT7jgROO



10:22:06



39



1,082.5000



XLON



05003050000043994-E0PktT7jgROi



10:22:06



726



1,082.5000



XLON



05003050000043994-E0PktT7jgROm



10:22:06



398



1,082.5000



XLON



05003050000044656-E0PktT7jgROo



10:26:01



179



1,083.0000



XLON



05003050000046494-E0PktT7jgSJD



10:26:40



853



1,083.0000



XLON



05003050000046494-E0PktT7jgSNn



10:26:44



195



1,083.0000



XLON



07003070000046656-E0PktT7jgSOb



10:26:44



822



1,083.0000



XLON



07003070000046656-E0PktT7jgSOY



10:27:20



632



1,083.0000



XLON



05003050000046940-E0PktT7jgSTp



10:27:47



1,177



1,083.0000



XLON



05003050000047011-E0PktT7jgSW3



10:28:23



418



1,083.0000



XLON



05003050000047172-E0PktT7jgSdg



10:28:47



1,125



1,083.0000



XLON



05003050000047267-E0PktT7jgSgW



10:29:23



395



1,083.0000



XLON



07003070000047334-E0PktT7jgSpB



10:29:24



556



1,082.5000



XLON



05003050000045932-E0PktT7jgSpW



10:29:24



319



1,082.5000



XLON



05003050000045932-E0PktT7jgSpS



10:32:26



130



1,083.5000



XLON



05003050000048519-E0PktT7jgTxX



10:33:19



288



1,083.5000



XLON



05003050000048519-E0PktT7jgUBW



10:33:19



409



1,083.5000



XLON



07003070000048416-E0PktT7jgUBY



10:33:27



402



1,083.5000



XLON



05003050000048970-E0PktT7jgUCb



10:33:27



703



1,083.5000



XLON



05003050000048970-E0PktT7jgUCe



10:39:08



255



1,083.5000



XLON



07003070000050458-E0PktT7jgVhJ



10:39:13



659



1,083.5000



XLON



07003070000050458-E0PktT7jgViB



10:39:43



994



1,083.5000



XLON



07003070000050471-E0PktT7jgVpY



10:39:44



115



1,083.5000



XLON



05003050000050702-E0PktT7jgVq5



10:40:30



389



1,083.5000



XLON



05003050000050702-E0PktT7jgVxf



10:40:30



658



1,083.5000



XLON



05003050000050702-E0PktT7jgVxj



10:40:31



83



1,083.5000



XLON



05003050000050890-E0PktT7jgVyH



10:41:54



205



1,083.5000



XLON



05003050000050890-E0PktT7jgWSH



10:47:59



100



1,083.5000



XLON



05003050000052899-E0PktT7jgXZQ



10:47:59



15



1,083.5000



XLON



07003070000051644-E0PktT7jgXYx



10:47:59



1,068



1,083.5000



XLON



07003070000051644-E0PktT7jgXZ5



10:48:00



514



1,083.5000



XLON



07003070000052801-E0PktT7jgXa1



10:48:00



482



1,083.5000



XLON



07003070000052801-E0PktT7jgXa3



10:48:00



192



1,083.5000



XLON



05003050000052899-E0PktT7jgXZb



10:48:00



1,202



1,083.5000



XLON



05003050000052899-E0PktT7jgXZd



10:48:18



436



1,083.5000



XLON



07003070000052885-E0PktT7jgXml



10:48:18



42



1,083.5000



XLON



07003070000052885-E0PktT7jgXmn



10:48:36



1,033



1,083.5000



XLON



07003070000052967-E0PktT7jgXyq



10:48:36



482



1,083.5000



XLON



07003070000052967-E0PktT7jgXys



10:48:36



406



1,083.5000



XLON



07003070000052967-E0PktT7jgXyu



10:49:20



836



1,083.5000



XLON



07003070000053137-E0PktT7jgYCL



10:49:56



600



1,083.5000



XLON



07003070000053234-E0PktT7jgYKQ



10:49:56



500



1,083.5000



XLON



07003070000053234-E0PktT7jgYKS



10:51:47



972



1,083.5000



XLON



07003070000053733-E0PktT7jgYpS



10:51:47



1,373



1,083.5000



XLON



05003050000053593-E0PktT7jgYpB



10:52:18



894



1,083.5000



XLON



05003050000054003-E0PktT7jgZ0j



10:52:18



48



1,083.5000



XLON



05003050000054003-E0PktT7jgZ0n



10:52:51



549



1,083.5000



XLON



07003070000054093-E0PktT7jgZBW



10:53:10



894



1,083.5000



XLON



05003050000054282-E0PktT7jgZIr



10:53:10



42



1,083.5000



XLON



05003050000054282-E0PktT7jgZIu



10:53:12



1,083



1,083.0000



XLON



05003050000051754-E0PktT7jgZJU



10:55:37



305



1,083.0000



XLON



05003050000054880-E0PktT7jgZwQ



10:55:37



643



1,083.0000



XLON



05003050000054880-E0PktT7jgZwS



10:58:43



1,208



1,083.0000



XLON



05003050000055859-E0PktT7jgagL



10:58:43



1,063



1,083.0000



XLON



07003070000054869-E0PktT7jgafn



10:58:44



414



1,083.0000



XLON



07003070000055739-E0PktT7jgaha



10:58:45



37



1,083.0000



XLON



07003070000055739-E0PktT7jgai3



10:58:45



290



1,083.0000



XLON



07003070000055739-E0PktT7jgahy



10:59:37



894



1,083.0000



XLON



05003050000056171-E0PktT7jgb6I



10:59:37



567



1,083.0000



XLON



05003050000056171-E0PktT7jgb6L



10:59:37



195



1,083.0000



XLON



07003070000055739-E0PktT7jgb5j



10:59:37



36



1,083.0000



XLON



07003070000055739-E0PktT7jgb5n



10:59:37



662



1,083.0000



XLON



07003070000055744-E0PktT7jgb5p



10:59:38



643



1,083.0000



XLON



05003050000056182-E0PktT7jgb7l



10:59:38



480



1,083.0000



XLON



05003050000056182-E0PktT7jgb7n



10:59:39



427



1,083.0000



XLON



05003050000056187-E0PktT7jgbAX



10:59:39



480



1,083.0000



XLON



05003050000056187-E0PktT7jgbAZ



10:59:39



27



1,083.0000



XLON



05003050000056187-E0PktT7jgbAb



10:59:49



73



1,083.0000



XLON



07003070000056082-E0PktT7jgbCZ



10:59:51



989



1,083.0000



XLON



05003050000056222-E0PktT7jgbEK



11:00:12



973



1,082.5000



XLON



05003050000054416-E0PktT7jgbOj



11:04:55



297



1,083.0000



XLON



05003050000057944-E0PktT7jgd7H



11:04:55



600



1,083.0000



XLON



05003050000057944-E0PktT7jgd7J



11:04:55



500



1,083.0000



XLON



05003050000057944-E0PktT7jgd7L



11:05:59



936



1,083.0000



XLON



07003070000058206-E0PktT7jgdSk



11:06:25



643



1,083.0000



XLON



05003050000058518-E0PktT7jgddX



11:06:25



463



1,083.0000



XLON



05003050000058518-E0PktT7jgddZ



11:06:25



731



1,083.0000



XLON



05003050000058518-E0PktT7jgddb



11:07:13



356



1,083.0000



XLON



05003050000058751-E0PktT7jgdtz



11:07:13



300



1,083.0000



XLON



05003050000058751-E0PktT7jgdu1



11:07:30



450



1,083.0000



XLON



05003050000058816-E0PktT7jge0x



11:07:42



420



1,083.0000



XLON



05003050000058853-E0PktT7jge3s



11:07:53



26



1,083.0000



XLON



05003050000058904-E0PktT7jge9F



11:07:54



890



1,083.0000



XLON



05003050000058904-E0PktT7jge9Z



11:08:18



433



1,083.0000



XLON



07003070000058908-E0PktT7jgeEl



11:08:18



754



1,083.0000



XLON



07003070000058908-E0PktT7jgeEn



11:09:32



406



1,083.0000



XLON



07003070000059032-E0PktT7jgeQm



11:10:00



5



1,083.0000



XLON



07003070000059281-E0PktT7jgeYR



11:10:00



121



1,083.0000



XLON



07003070000059281-E0PktT7jgeYP



11:10:00



678



1,083.0000



XLON



07003070000059032-E0PktT7jgeYF



11:10:00



143



1,083.0000



XLON



07003070000059281-E0PktT7jgeYH



11:11:36



533



1,083.0000



XLON



07003070000059447-E0PktT7jgf4c



11:11:36



410



1,083.0000



XLON



07003070000059447-E0PktT7jgf4Y



11:14:35



949



1,083.0000



XLON



07003070000060489-E0PktT7jgffc



11:16:18



1,026



1,083.0000



XLON



05003050000061139-E0PktT7jgg0F



11:17:21



1,066



1,083.0000



XLON



07003070000061144-E0PktT7jggQi



11:18:38



528



1,083.0000



XLON



07003070000061487-E0PktT7jggxd



11:18:38



416



1,083.0000



XLON



07003070000061487-E0PktT7jggxb



11:19:49



1,188



1,083.0000



XLON



07003070000062206-E0PktT7jghIT



11:19:49



541



1,083.0000



XLON



05003050000061991-E0PktT7jghHn



11:19:49



453



1,083.0000



XLON



05003050000061991-E0PktT7jghHk



11:25:13



1,202



1,082.5000



XLON



05003050000063609-E0PktT7jgicR



11:25:41



1,658



1,082.5000



XLON



05003050000063712-E0PktT7jgimI



11:26:21



159



1,082.5000



XLON



07003070000063758-E0PktT7jgizJ



11:26:21



1,350



1,082.5000



XLON



07003070000063758-E0PktT7jgizL



11:26:57



923



1,082.5000



XLON



07003070000063878-E0PktT7jgj4y



11:26:57



1,147



1,082.5000



XLON



07003070000063878-E0PktT7jgj50



11:27:45



387



1,082.5000



XLON



05003050000064163-E0PktT7jgjFp



11:27:45



990



1,082.5000



XLON



05003050000064163-E0PktT7jgjFr



11:28:18



565



1,082.5000



XLON



07003070000064179-E0PktT7jgjL7



11:28:18



955



1,082.5000



XLON



07003070000064179-E0PktT7jgjL9



11:28:43



452



1,082.5000



XLON



05003050000064376-E0PktT7jgjQo



11:28:43



51



1,082.5000



XLON



05003050000064376-E0PktT7jgjQq



11:29:06



450



1,082.5000



XLON



05003050000064463-E0PktT7jgjVx



11:29:06



499



1,082.5000



XLON



05003050000064463-E0PktT7jgjVz



11:29:06



661



1,082.5000



XLON



05003050000064463-E0PktT7jgjW1



11:29:44



551



1,082.5000



XLON



05003050000064570-E0PktT7jgjcU



11:41:48



7



1,082.5000



XLON



05003050000065876-E0PktT7jgn66



11:41:48



1,586



1,082.5000



XLON



05003050000065876-E0PktT7jgn6A



11:41:57



609



1,082.5000



XLON



05003050000067842-E0PktT7jgn8g



11:41:57



1,193



1,082.5000



XLON



07003070000067696-E0PktT7jgn8I



11:43:01



700



1,082.5000



XLON



07003070000068015-E0PktT7jgndS



11:43:01



894



1,082.5000



XLON



07003070000067723-E0PktT7jgnd7



11:43:01



107



1,082.5000



XLON



07003070000067723-E0PktT7jgndA



11:43:04



826



1,082.5000



XLON



07003070000068015-E0PktT7jgneI



11:50:26



1,331



1,082.5000



XLON



05003050000068420-E0PktT7jgq4c



12:02:14



640



1,082.5000



XLON



07003070000073690-E0PktT7jgtf6



12:02:14



740



1,082.5000



XLON



07003070000073690-E0PktT7jgtf8



12:02:14



1,041



1,082.5000



XLON



05003050000070819-E0PktT7jgtcg



12:02:14



1,145



1,082.5000



XLON



07003070000070743-E0PktT7jgtce



12:02:16



662



1,082.5000



XLON



05003050000073802-E0PktT7jgthh



12:02:16



599



1,082.5000



XLON



05003050000073802-E0PktT7jgthk



12:02:18



166



1,082.5000



XLON



05003050000073806-E0PktT7jgtiV



12:02:20



432



1,082.5000



XLON



05003050000073806-E0PktT7jgtjI



12:02:20



554



1,082.5000



XLON



05003050000073806-E0PktT7jgtjK



12:02:20



4



1,082.5000



XLON



05003050000073806-E0PktT7jgtjG



12:02:21



179



1,082.5000



XLON



07003070000073746-E0PktT7jgtlV



12:03:28



805



1,082.5000



XLON



07003070000073746-E0PktT7jgu7D



12:03:28



566



1,082.5000



XLON



07003070000073746-E0PktT7jgu7F



12:03:43



323



1,082.5000



XLON



07003070000074077-E0PktT7jguAM



12:03:43



1,288



1,082.5000



XLON



07003070000074077-E0PktT7jguAO



12:04:16



726



1,082.5000



XLON



07003070000074356-E0PktT7jguN8



12:04:16



775



1,082.5000



XLON



07003070000074356-E0PktT7jguNA



12:04:16



94



1,082.5000



XLON



07003070000074356-E0PktT7jguNC



12:04:29



1,323



1,082.5000



XLON



07003070000074423-E0PktT7jguRM



12:04:40



1,154



1,082.5000



XLON



05003050000074528-E0PktT7jguWf



12:04:40



320



1,082.5000



XLON



05003050000074528-E0PktT7jguWk



12:04:55



722



1,082.5000



XLON



07003070000074521-E0PktT7jgufq



12:04:55



618



1,082.5000



XLON



07003070000074521-E0PktT7jgufs



12:05:04



200



1,082.5000



XLON



05003050000074686-E0PktT7jgujl



12:05:04



1,324



1,082.5000



XLON



05003050000074686-E0PktT7jgujo



12:05:17



1,326



1,082.5000



XLON



07003070000074706-E0PktT7jgunM



12:05:17



416



1,082.5000



XLON



07003070000074706-E0PktT7jgunI



12:05:33



109



1,082.5000



XLON



07003070000074803-E0PktT7jguy0



12:05:33



793



1,082.5000



XLON



07003070000074803-E0PktT7jguxw



12:05:33



706



1,082.5000



XLON



07003070000074803-E0PktT7jguxr



12:06:51



51



1,083.5000



XLON



05003050000075260-E0PktT7jgvQX



12:06:51



310



1,083.5000



XLON



05003050000075259-E0PktT7jgvQC



12:06:51



277



1,083.5000



XLON



07003070000075186-E0PktT7jgvQE



12:06:51



44



1,083.5000



XLON



05003050000075260-E0PktT7jgvQG



12:06:51



679



1,083.5000



XLON



05003050000075260-E0PktT7jgvQI



12:12:16



628



1,085.0000



XLON



05003050000077025-E0PktT7jgxUd



12:12:16



552



1,085.0000



XLON



05003050000077025-E0PktT7jgxUf



12:12:44



1,574



1,085.5000



XLON



05003050000077315-E0PktT7jgxco



12:12:45



1,005



1,085.5000



XLON



07003070000077267-E0PktT7jgxdM



12:12:46



1,436



1,085.5000



XLON



07003070000077275-E0PktT7jgxfE



12:12:47



1,005



1,085.5000



XLON



07003070000077282-E0PktT7jgxit



12:12:48



1,436



1,085.5000



XLON



05003050000077352-E0PktT7jgxkf



12:12:49



1,676



1,085.5000



XLON



05003050000077356-E0PktT7jgxm5



12:12:50



1,197



1,085.5000



XLON



07003070000077303-E0PktT7jgxnv



12:12:51



1,357



1,085.5000



XLON



07003070000077313-E0PktT7jgxrD



12:12:51



33



1,085.5000



XLON



07003070000077313-E0PktT7jgxrL



12:12:54



170



1,085.5000



XLON



05003050000077384-E0PktT7jgxvA



12:12:54



1,094



1,085.5000



XLON



05003050000077384-E0PktT7jgxvC



12:13:01



1,770



1,085.5000



XLON



05003050000077404-E0PktT7jgxxw



12:13:02



514



1,085.5000



XLON



07003070000077387-E0PktT7jgxya



12:13:02



1,291



1,085.5000



XLON



07003070000077387-E0PktT7jgxyc



12:13:02



1,787



1,085.0000



XLON



05003050000077127-E0PktT7jgxym



12:13:04



1,694



1,085.0000



XLON



07003070000077391-E0PktT7jgy0W



12:13:19



1,210



1,085.0000



XLON



05003050000077467-E0PktT7jgyBy



12:13:25



390



1,085.0000



XLON



07003070000077469-E0PktT7jgyH6



12:13:27



198



1,085.0000



XLON



07003070000077469-E0PktT7jgyKB



12:13:27



988



1,085.0000



XLON



07003070000077469-E0PktT7jgyK8



12:13:29



1,574



1,085.0000



XLON



07003070000077491-E0PktT7jgyLY



12:14:20



1,580



1,085.0000



XLON



07003070000077727-E0PktT7jgyhE



12:14:56



437



1,085.0000



XLON



05003050000078046-E0PktT7jgyuW



12:14:57



1,453



1,084.5000



XLON



05003050000077635-E0PktT7jgyv4



12:16:21



759



1,084.5000



XLON



05003050000078651-E0PktT7jgzeY



12:16:45



141



1,084.5000



XLON



05003050000078784-E0PktT7jgzo6



12:16:45



818



1,084.5000



XLON



05003050000078784-E0PktT7jgzo8



12:17:15



369



1,084.5000



XLON



07003070000078948-E0PktT7jgzxq



12:17:15



270



1,084.5000



XLON



07003070000078948-E0PktT7jgzxs



12:17:35



32



1,084.5000



XLON



07003070000079026-E0PktT7jh06A



12:17:35



734



1,084.5000



XLON



07003070000079026-E0PktT7jh06C



12:21:10



414



1,085.0000



XLON



07003070000080217-E0PktT7jh1Wp



12:21:10



356



1,085.0000



XLON



07003070000080217-E0PktT7jh1Wr



12:21:10



906



1,085.0000



XLON



07003070000080217-E0PktT7jh1Wt



12:21:11



1,202



1,085.0000



XLON



05003050000080250-E0PktT7jh1YU



12:21:11



633



1,085.0000



XLON



05003050000080250-E0PktT7jh1YX



12:21:12



1,005



1,085.0000



XLON



05003050000080252-E0PktT7jh1Zv



12:21:13



1,476



1,085.0000



XLON



07003070000080228-E0PktT7jh1ab



12:21:14



532



1,085.0000



XLON



05003050000080253-E0PktT7jh1cN



12:21:15



489



1,085.0000



XLON



07003070000080237-E0PktT7jh1es



12:21:15



272



1,085.0000



XLON



05003050000080258-E0PktT7jh1f8



12:21:36



103



1,085.0000



XLON



05003050000080305-E0PktT7jh1qR



12:21:36



530



1,085.0000



XLON



05003050000080305-E0PktT7jh1qT



12:21:36



703



1,084.5000



XLON



07003070000079159-E0PktT7jh1qh



12:22:14



368



1,084.5000



XLON



07003070000080356-E0PktT7jh23t



12:22:24



699



1,084.5000



XLON



07003070000080381-E0PktT7jh29d



12:22:36



778



1,084.0000



XLON



05003050000080369-E0PktT7jh2Gs



12:23:06



816



1,083.5000



XLON



07003070000080437-E0PktT7jh2XL



12:23:29



725



1,083.5000



XLON



05003050000080481-E0PktT7jh2jv



12:23:55



888



1,083.5000



XLON



05003050000080531-E0PktT7jh2zY



12:23:55



343



1,083.5000



XLON



05003050000080531-E0PktT7jh2zb



12:26:23



211



1,083.5000



XLON



05003050000080543-E0PktT7jh4E4



12:26:23



1,021



1,083.5000



XLON



05003050000080543-E0PktT7jh4DT



12:28:07



1,602



1,083.5000



XLON



05003050000080794-E0PktT7jh5EE



12:28:09



352



1,083.5000



XLON



07003070000080987-E0PktT7jh5SN



12:28:09



838



1,083.5000



XLON



05003050000080986-E0PktT7jh5Oz



12:28:09



393



1,083.5000



XLON



05003050000080986-E0PktT7jh5P1



12:28:10



1,672



1,083.5000



XLON



05003050000080996-E0PktT7jh5Ti



12:28:10



392



1,083.5000



XLON



05003050000080996-E0PktT7jh5Tp



12:28:10



1,327



1,083.5000



XLON



07003070000080987-E0PktT7jh5Sc



12:28:11



1,812



1,083.5000



XLON



05003050000081004-E0PktT7jh5Ua



12:28:12



1,332



1,083.5000



XLON



07003070000081003-E0PktT7jh5Vg



12:28:13



1,567



1,083.0000



XLON



07003070000080501-E0PktT7jh5W2



12:28:15



1,224



1,083.0000



XLON



07003070000081004-E0PktT7jh5df



12:28:17



1,558



1,083.0000



XLON



07003070000081013-E0PktT7jh5kg



12:28:19



1,155



1,083.0000



XLON



05003050000081024-E0PktT7jh5rY



12:28:21



369



1,083.0000



XLON



07003070000081027-E0PktT7jh5vv



12:28:21



1,129



1,083.0000



XLON



07003070000081027-E0PktT7jh5vx



12:28:24



400



1,083.0000



XLON



05003050000081034-E0PktT7jh63w



12:28:24



756



1,083.0000



XLON



05003050000081034-E0PktT7jh641



12:28:40



1,349



1,083.0000



XLON



07003070000081047-E0PktT7jh6Mw



12:29:11



379



1,083.0000



XLON



07003070000081164-E0PktT7jh79j



12:29:11



996



1,083.0000



XLON



07003070000081082-E0PktT7jh77d



12:29:11



205



1,083.0000



XLON



07003070000081082-E0PktT7jh77f



12:29:11



155



1,083.0000



XLON



07003070000081082-E0PktT7jh77h



12:29:40



80



1,083.0000



XLON



07003070000081170-E0PktT7jh7rK



12:29:55



2,435



1,083.0000



XLON



07003070000081302-E0PktT7jh8R6



12:29:55



85,888



1,083.0000



XLON



07003070000081302-E0PktT7jh8RG





 






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
 
 
POSLFLFXELLZFBF

« Go back to news channel

..

Email this article to a friend

or share it with one of these popular networks:


Top of Page