Transaction in Own Shares

                www.bodycote.com     19 December 2025 Bodycote plc   Share Buyback Programme - Transactions in Own Securities   Bodycote plc (the Company) announces that, in accordance with the terms of its share buyback extension programme announced on 30 July 2025 (the Extended Programme), it has purchased the following number of its ordinary shares of 17 3 / 11 pence each (Ordinary Shares) through Jefferies International Limited:   Date of purchase:   18 December 2025 Aggregate number of ordinary shares purchased: 42,000 Highest price paid per share (pence per share): 703.50p Lowest price paid per share (pence per share): 713.00p Volume weighted average price paid per share   (pence per share) 708.74p   The Company intends to cancel these Ordinary Shares.   Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 173,538,070 Ordinary Shares in issue, with no shares held in treasury. This figure represents the total number of voting rights.               In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), the table below contains the detailed breakdown of the individual trades made by Jefferies International Limited on behalf of the Company as part of the Programme. Since the commencement of this Extended Programme, the Company has purchased a total of 3,772,334 Ordinary Shares. In addition to the 14,145,768 Ordinary Shares purchased under the Share Buyback Programme between March 2024 and July 2025, the Company has purchased a total of 17,918,102 Ordinary Shares.   This announcement is made in accordance with the requirements of UK Listing Rule 9.6.6.   For further information, please contact: Bodycote plc Jim Fairbairn, Chief Executive Officer Ben Fidler, Chief Financial Officer Peter Lapthorn, Head of FP&A and Investor Relations Tel: +44 1625 505300 FTI Consulting Richard Mountain Susanne Yule Tel: +44 203 727 1340     Schedule of Purchases   Transaction Details:   Issuer name:     Bodycote plc ISIN:       GB00B3FLWH99 LEI:       213800V93QFW53NB7Y29 Intermediary name:   Jefferies International Limited Intermediary code:   JEFFGB2XXXX Time zone:     GMT Currency:     GBP     Individual Transactions:   Number of shares purchased Transaction price (pence per share) Time of transaction Transaction reference number Venue 127 709 18/12/2025 08:04:19 00505728212TRLO1.1.1 XLON 61 708.5 18/12/2025 08:07:34 00505729077TRLO1.1.1 XLON 50 709 18/12/2025 08:07:34 00505729078TRLO1.1.1 XLON 18 709 18/12/2025 08:07:34 00505729079TRLO1.1.1 XLON 6 709 18/12/2025 08:07:42 00505729134TRLO1.1.1 TRQX 8 709 18/12/2025 08:07:42 00505729135TRLO1.1.1 TRQX 13 709 18/12/2025 08:07:46 00505729151TRLO1.1.1 AQXE 8 709 18/12/2025 08:15:09 00505731695TRLO1.1.1 BATE 97 709 18/12/2025 08:15:09 00505731696TRLO1.1.1 BATE 29 709.5 18/12/2025 08:22:16 00505733636TRLO1.1.1 XLON 83 709.5 18/12/2025 08:22:16 00505733637TRLO1.1.1 XLON 37 710 18/12/2025 08:22:16 00505733638TRLO1.1.1 XLON 34 709.5 18/12/2025 08:27:13 00505734975TRLO1.1.1 XLON 83 709.5 18/12/2025 08:27:13 00505734974TRLO1.1.1 XLON 100 709.5 18/12/2025 08:27:56 00505735201TRLO1.1.1 BATE 36 709.5 18/12/2025 08:28:12 00505735255TRLO1.1.1 CHIX 16 710.5 18/12/2025 08:28:17 00505735284TRLO1.1.1 TRQX 13 709 18/12/2025 08:28:32 00505735405TRLO1.1.1 AQXE 193 707.5 18/12/2025 08:32:38 00505736702TRLO1.1.1 XLON 14 708 18/12/2025 08:35:35 00505737545TRLO1.1.1 AQXE 16 707.5 18/12/2025 08:35:48 00505737653TRLO1.1.1 TRQX 30 705 18/12/2025 08:36:11 00505737841TRLO1.1.1 CHIX 101 704.5 18/12/2025 08:37:14 00505738130TRLO1.1.1 BATE 84 705 18/12/2025 08:39:00 00505738705TRLO1.1.1 XLON 61 705 18/12/2025 08:39:00 00505738706TRLO1.1.1 XLON 84 704.5 18/12/2025 08:41:16 00505739546TRLO1.1.1 XLON 47 704.5 18/12/2025 08:41:16 00505739547TRLO1.1.1 XLON 12 708 18/12/2025 08:43:17 00505740099TRLO1.1.1 AQXE 34 703.5 18/12/2025 08:44:50 00505740651TRLO1.1.1 CHIX 99 704 18/12/2025 08:46:50 00505741139TRLO1.1.1 BATE 75 703.5 18/12/2025 08:53:13 00505743058TRLO1.1.1 XLON 13 706.5 18/12/2025 08:55:48 00505743741TRLO1.1.1 AQXE 36 704 18/12/2025 08:57:04 00505744063TRLO1.1.1 CHIX 119 704 18/12/2025 08:57:04 00505744062TRLO1.1.1 BATE 203 704.5 18/12/2025 08:57:12 00505744109TRLO1.1.1 XLON 59 706 18/12/2025 09:05:00 00505746684TRLO1.1.1 XLON 81 706 18/12/2025 09:05:00 00505746683TRLO1.1.1 XLON 107 705.5 18/12/2025 09:11:06 00505748390TRLO1.1.1 BATE 15 706.5 18/12/2025 09:11:06 00505748391TRLO1.1.1 AQXE 38 705 18/12/2025 09:15:07 00505749451TRLO1.1.1 CHIX 148 705 18/12/2025 09:15:07 00505749452TRLO1.1.1 XLON 9 705 18/12/2025 09:16:40 00505749937TRLO1.1.1 TRQX 45 705 18/12/2025 09:17:26 00505750069TRLO1.1.1 XLON 69 705 18/12/2025 09:17:26 00505750068TRLO1.1.1 XLON 166 705 18/12/2025 09:20:09 00505750750TRLO1.1.1 XLON 95 705.5 18/12/2025 09:20:18 00505750779TRLO1.1.1 BATE 13 705.5 18/12/2025 09:20:42 00505750831TRLO1.1.1 AQXE 129 705 18/12/2025 09:36:18 00505756043TRLO1.1.1 XLON 37 706.5 18/12/2025 09:47:37 00505760368TRLO1.1.1 CHIX 125 706.5 18/12/2025 09:47:37 00505760367TRLO1.1.1 BATE 321 706.5 18/12/2025 09:47:37 00505760369TRLO1.1.1 XLON 17 707.5 18/12/2025 09:47:38 00505760374TRLO1.1.1 AQXE 11 707.5 18/12/2025 09:50:26 00505761776TRLO1.1.1 AQXE 49 707 18/12/2025 09:52:32 00505762778TRLO1.1.1 BATE 60 707 18/12/2025 09:52:32 00505762777TRLO1.1.1 BATE 34 706.5 18/12/2025 09:52:32 00505762779TRLO1.1.1 CHIX 4 706.5 18/12/2025 09:52:32 00505762780TRLO1.1.1 CHIX 73 706.5 18/12/2025 09:52:32 00505762782TRLO1.1.1 XLON 85 706.5 18/12/2025 09:52:32 00505762781TRLO1.1.1 XLON 60 707.5 18/12/2025 09:55:38 00505763887TRLO1.1.1 XLON 106 707.5 18/12/2025 09:55:38 00505763886TRLO1.1.1 XLON 3 707.5 18/12/2025 09:59:44 00505765312TRLO1.1.1 AQXE 11 707.5 18/12/2025 09:59:44 00505765311TRLO1.1.1 AQXE 30 707.5 18/12/2025 10:00:52 00505765943TRLO1.1.1 XLON 106 707.5 18/12/2025 10:00:52 00505765942TRLO1.1.1 XLON 18 707.5 18/12/2025 10:05:56 00505766661TRLO1.1.1 XLON 36 707.5 18/12/2025 10:05:56 00505766662TRLO1.1.1 XLON 54 707.5 18/12/2025 10:05:56 00505766663TRLO1.1.1 XLON 34 707.5 18/12/2025 10:05:56 00505766664TRLO1.1.1 XLON 1 707.5 18/12/2025 10:11:42 00505767463TRLO1.1.1 AQXE 87 708 18/12/2025 10:12:56 00505767770TRLO1.1.1 XLON 171 708 18/12/2025 10:12:56 00505767771TRLO1.1.1 XLON 54 708 18/12/2025 10:12:58 00505767781TRLO1.1.1 TRQX 36 707.5 18/12/2025 10:15:25 00505768200TRLO1.1.1 CHIX 37 707.5 18/12/2025 10:15:25 00505768201TRLO1.1.1 CHIX 16 707.5 18/12/2025 10:15:29 00505768218TRLO1.1.1 AQXE 18 708 18/12/2025 10:15:51 00505768302TRLO1.1.1 TRQX 24 707.5 18/12/2025 10:17:08 00505768518TRLO1.1.1 XLON 124 707.5 18/12/2025 10:17:08 00505768519TRLO1.1.1 XLON 11 707.5 18/12/2025 10:21:22 00505769091TRLO1.1.1 AQXE 18 708 18/12/2025 10:21:44 00505769156TRLO1.1.1 TRQX 27 707 18/12/2025 10:25:15 00505769676TRLO1.1.1 CHIX 119 707 18/12/2025 10:25:15 00505769678TRLO1.1.1 BATE 123 707 18/12/2025 10:25:15 00505769677TRLO1.1.1 BATE 126 707 18/12/2025 10:25:15 00505769679TRLO1.1.1 XLON 14 707.5 18/12/2025 10:26:45 00505769861TRLO1.1.1 AQXE 11 707.5 18/12/2025 10:27:01 00505769887TRLO1.1.1 XLON 1 707.5 18/12/2025 10:27:01 00505769888TRLO1.1.1 XLON 35 708 18/12/2025 10:27:39 00505769958TRLO1.1.1 CHIX 131 707.5 18/12/2025 10:27:39 00505769959TRLO1.1.1 XLON 18 708 18/12/2025 10:34:01 00505771164TRLO1.1.1 TRQX 1 707.5 18/12/2025 10:39:52 00505772151TRLO1.1.1 XLON 28 707.5 18/12/2025 10:39:52 00505772152TRLO1.1.1 XLON 35 707.5 18/12/2025 10:39:52 00505772153TRLO1.1.1 CHIX 14 707.5 18/12/2025 10:39:52 00505772156TRLO1.1.1 AQXE 92 707.5 18/12/2025 10:39:52 00505772154TRLO1.1.1 XLON 207 707.5 18/12/2025 10:39:52 00505772155TRLO1.1.1 XLON 16 708 18/12/2025 10:41:27 00505772466TRLO1.1.1 TRQX 36 708.5 18/12/2025 10:43:33 00505772805TRLO1.1.1 CHIX 11 707.5 18/12/2025 10:48:11 00505773716TRLO1.1.1 BATE 12 707.5 18/12/2025 10:48:11 00505773717TRLO1.1.1 BATE 14 707.5 18/12/2025 10:48:11 00505773718TRLO1.1.1 BATE 34 708.5 18/12/2025 10:51:11 00505774300TRLO1.1.1 CHIX 123 707.5 18/12/2025 10:51:54 00505774433TRLO1.1.1 XLON 11 707.5 18/12/2025 10:51:54 00505774434TRLO1.1.1 XLON 18 708 18/12/2025 10:55:04 00505775045TRLO1.1.1 TRQX 14 708 18/12/2025 10:55:25 00505775093TRLO1.1.1 AQXE 31 707.5 18/12/2025 10:55:27 00505775102TRLO1.1.1 XLON 11 707.5 18/12/2025 10:55:55 00505775150TRLO1.1.1 XLON 36 708.5 18/12/2025 10:56:19 00505775238TRLO1.1.1 CHIX 11 708 18/12/2025 10:57:04 00505775323TRLO1.1.1 TRQX 14 708 18/12/2025 10:57:20 00505775366TRLO1.1.1 AQXE 14 708 18/12/2025 10:57:20 00505775367TRLO1.1.1 AQXE 161 708.5 18/12/2025 10:59:15 00505775653TRLO1.1.1 XLON 11 708.5 18/12/2025 10:59:15 00505775654TRLO1.1.1 XLON 11 708.5 18/12/2025 10:59:17 00505775660TRLO1.1.1 XLON 1 708.5 18/12/2025 10:59:17 00505775661TRLO1.1.1 XLON 11 708.5 18/12/2025 10:59:18 00505775662TRLO1.1.1 XLON 13 709.5 18/12/2025 10:59:27 00505775671TRLO1.1.1 AQXE 36 709 18/12/2025 10:59:36 00505775698TRLO1.1.1 CHIX 12 709 18/12/2025 11:01:54 00505776075TRLO1.1.1 AQXE 11 709 18/12/2025 11:05:04 00505776690TRLO1.1.1 CHIX 25 709 18/12/2025 11:05:04 00505776691TRLO1.1.1 CHIX 14 709 18/12/2025 11:10:16 00505777679TRLO1.1.1 AQXE 9 708.5 18/12/2025 11:11:17 00505777877TRLO1.1.1 XLON 19 708.5 18/12/2025 11:11:17 00505777876TRLO1.1.1 XLON 67 708.5 18/12/2025 11:11:17 00505777878TRLO1.1.1 XLON 145 708.5 18/12/2025 11:11:17 00505777879TRLO1.1.1 XLON 116 708.5 18/12/2025 11:11:17 00505777881TRLO1.1.1 XLON 824 708.5 18/12/2025 11:11:17 00505777880TRLO1.1.1 XLON 16 708 18/12/2025 11:11:17 00505777884TRLO1.1.1 TRQX 18 708 18/12/2025 11:11:17 00505777882TRLO1.1.1 TRQX 19 708 18/12/2025 11:11:17 00505777883TRLO1.1.1 TRQX 242 708.5 18/12/2025 11:11:57 00505778000TRLO1.1.1 BATE 352 708.5 18/12/2025 11:11:57 00505777999TRLO1.1.1 BATE 39 709.5 18/12/2025 11:18:01 00505779056TRLO1.1.1 CHIX 131 709.5 18/12/2025 11:18:01 00505779054TRLO1.1.1 BATE 136 709.5 18/12/2025 11:18:01 00505779057TRLO1.1.1 BATE 156 709.5 18/12/2025 11:18:01 00505779058TRLO1.1.1 XLON 29 709.5 18/12/2025 11:18:01 00505779059TRLO1.1.1 XLON 49 709.5 18/12/2025 11:18:01 00505779060TRLO1.1.1 XLON 13 709 18/12/2025 11:18:09 00505779099TRLO1.1.1 AQXE 83 709.5 18/12/2025 11:22:01 00505779857TRLO1.1.1 XLON 14 709.5 18/12/2025 11:22:01 00505779859TRLO1.1.1 XLON 83 709.5 18/12/2025 11:22:01 00505779858TRLO1.1.1 XLON 71 708.5 18/12/2025 11:31:15 00505781865TRLO1.1.1 XLON 83 708.5 18/12/2025 11:31:15 00505781864TRLO1.1.1 XLON 24 708.5 18/12/2025 11:33:38 00505782291TRLO1.1.1 XLON 92 708.5 18/12/2025 11:33:38 00505782292TRLO1.1.1 XLON 2 708.5 18/12/2025 11:35:10 00505782503TRLO1.1.1 TRQX 17 708.5 18/12/2025 11:35:10 00505782502TRLO1.1.1 TRQX 44 708.5 18/12/2025 11:36:36 00505782796TRLO1.1.1 CHIX 128 708.5 18/12/2025 11:37:20 00505782903TRLO1.1.1 BATE 168 708 18/12/2025 11:38:07 00505783018TRLO1.1.1 XLON 21 709 18/12/2025 11:40:55 00505783544TRLO1.1.1 AQXE 20 708.5 18/12/2025 11:42:55 00505783859TRLO1.1.1 TRQX 114 708.5 18/12/2025 11:43:53 00505784052TRLO1.1.1 BATE 19 709 18/12/2025 11:44:18 00505784121TRLO1.1.1 AQXE 8 709 18/12/2025 11:46:05 00505784441TRLO1.1.1 XLON 114 709 18/12/2025 11:46:05 00505784443TRLO1.1.1 XLON 200 709 18/12/2025 11:46:05 00505784442TRLO1.1.1 XLON 84 709 18/12/2025 11:48:11 00505784719TRLO1.1.1 XLON 59 709 18/12/2025 11:48:11 00505784721TRLO1.1.1 XLON 84 709 18/12/2025 11:48:11 00505784720TRLO1.1.1 XLON 124 708.5 18/12/2025 11:50:30 00505785045TRLO1.1.1 BATE 14 709 18/12/2025 11:50:32 00505785079TRLO1.1.1 AQXE 18 708.5 18/12/2025 11:51:19 00505785235TRLO1.1.1 TRQX 125 708.5 18/12/2025 11:52:17 00505785364TRLO1.1.1 XLON 48 709 18/12/2025 11:55:00 00505785853TRLO1.1.1 CHIX 84 710 18/12/2025 11:56:32 00505786146TRLO1.1.1 XLON 36 710 18/12/2025 11:56:32 00505786147TRLO1.1.1 XLON 136 709.5 18/12/2025 12:00:39 00505787076TRLO1.1.1 XLON 51 710 18/12/2025 12:01:43 00505787334TRLO1.1.1 CHIX 20 709.5 18/12/2025 12:02:11 00505787565TRLO1.1.1 TRQX 18 708 18/12/2025 12:03:43 00505788012TRLO1.1.1 AQXE 41 708 18/12/2025 12:04:03 00505788086TRLO1.1.1 CHIX 62 707.5 18/12/2025 12:04:14 00505788121TRLO1.1.1 XLON 24 708 18/12/2025 12:04:14 00505788123TRLO1.1.1 XLON 66 708 18/12/2025 12:04:14 00505788122TRLO1.1.1 XLON 29 708.5 18/12/2025 12:05:44 00505788477TRLO1.1.1 BATE 85 708.5 18/12/2025 12:05:44 00505788478TRLO1.1.1 BATE 68 706 18/12/2025 12:09:36 00505789165TRLO1.1.1 XLON 65 706.5 18/12/2025 12:09:36 00505789166TRLO1.1.1 XLON 24 706.5 18/12/2025 12:09:36 00505789167TRLO1.1.1 XLON 18 705 18/12/2025 12:11:34 00505790025TRLO1.1.1 TRQX 123 705 18/12/2025 12:14:21 00505790507TRLO1.1.1 BATE 104 705 18/12/2025 12:15:12 00505790690TRLO1.1.1 XLON 137 705 18/12/2025 12:18:16 00505791250TRLO1.1.1 XLON 36 705 18/12/2025 12:18:52 00505791365TRLO1.1.1 CHIX 210 706 18/12/2025 12:23:08 00505792000TRLO1.1.1 XLON 11 706 18/12/2025 12:23:15 00505792038TRLO1.1.1 CHIX 29 706 18/12/2025 12:23:15 00505792039TRLO1.1.1 CHIX 10 706 18/12/2025 12:23:39 00505792152TRLO1.1.1 AQXE 9 706 18/12/2025 12:23:39 00505792153TRLO1.1.1 AQXE 20 706 18/12/2025 12:23:55 00505792186TRLO1.1.1 TRQX 128 705.5 18/12/2025 12:24:19 00505792259TRLO1.1.1 BATE 4 706 18/12/2025 12:25:46 00505792484TRLO1.1.1 AQXE 13 706 18/12/2025 12:25:46 00505792485TRLO1.1.1 AQXE 137 705.5 18/12/2025 12:28:09 00505792924TRLO1.1.1 XLON 4 706 18/12/2025 12:28:14 00505792937TRLO1.1.1 TRQX 13 706 18/12/2025 12:28:14 00505792936TRLO1.1.1 TRQX 37 706.5 18/12/2025 12:30:59 00505793436TRLO1.1.1 XLON 200 706.5 18/12/2025 12:30:59 00505793435TRLO1.1.1 XLON 122 706.5 18/12/2025 12:31:12 00505793534TRLO1.1.1 BATE 18 706.5 18/12/2025 12:31:25 00505793572TRLO1.1.1 AQXE 150 706.5 18/12/2025 12:32:49 00505793801TRLO1.1.1 XLON 68 707.5 18/12/2025 12:43:10 00505795925TRLO1.1.1 XLON 13 707.5 18/12/2025 12:43:10 00505795927TRLO1.1.1 XLON 65 707.5 18/12/2025 12:43:10 00505795926TRLO1.1.1 XLON 155 707.5 18/12/2025 12:45:46 00505796439TRLO1.1.1 XLON 23 707 18/12/2025 12:47:58 00505796902TRLO1.1.1 AQXE 103 707.5 18/12/2025 12:47:58 00505796900TRLO1.1.1 XLON 219 707.5 18/12/2025 12:47:58 00505796901TRLO1.1.1 XLON 21 707 18/12/2025 12:47:58 00505796904TRLO1.1.1 TRQX 48 707 18/12/2025 12:47:58 00505796903TRLO1.1.1 CHIX 155 706.5 18/12/2025 12:48:01 00505796910TRLO1.1.1 BATE 101 706.5 18/12/2025 12:50:08 00505797322TRLO1.1.1 BATE 15 707 18/12/2025 12:50:24 00505797369TRLO1.1.1 AQXE 22 707 18/12/2025 12:50:40 00505797399TRLO1.1.1 TRQX 145 706 18/12/2025 12:50:42 00505797407TRLO1.1.1 XLON 50 706 18/12/2025 12:52:55 00505797827TRLO1.1.1 CHIX 84 706 18/12/2025 12:53:55 00505797977TRLO1.1.1 XLON 44 706 18/12/2025 12:53:55 00505797978TRLO1.1.1 XLON 25 706 18/12/2025 12:56:53 00505798562TRLO1.1.1 XLON 12 706 18/12/2025 12:56:53 00505798564TRLO1.1.1 XLON 110 706 18/12/2025 12:56:53 00505798563TRLO1.1.1 XLON 134 706.5 18/12/2025 12:59:52 00505799126TRLO1.1.1 BATE 181 705 18/12/2025 13:03:02 00505799816TRLO1.1.1 XLON 116 704.5 18/12/2025 13:05:20 00505800348TRLO1.1.1 XLON 20 705 18/12/2025 13:05:21 00505800349TRLO1.1.1 AQXE 24 705 18/12/2025 13:05:22 00505800355TRLO1.1.1 TRQX 42 705 18/12/2025 13:06:51 00505800665TRLO1.1.1 CHIX 127 704.5 18/12/2025 13:08:37 00505801083TRLO1.1.1 XLON 11 705 18/12/2025 13:12:01 00505801821TRLO1.1.1 AQXE 142 705 18/12/2025 13:12:56 00505802048TRLO1.1.1 BATE 17 704.5 18/12/2025 13:13:37 00505802175TRLO1.1.1 TRQX 194 704.5 18/12/2025 13:13:46 00505802270TRLO1.1.1 XLON 50 704 18/12/2025 13:16:55 00505803034TRLO1.1.1 CHIX 10 704.5 18/12/2025 13:20:25 00505804071TRLO1.1.1 AQXE 9 705 18/12/2025 13:20:25 00505804072TRLO1.1.1 AQXE 139 704 18/12/2025 13:21:11 00505804365TRLO1.1.1 XLON 7 704.5 18/12/2025 13:23:26 00505805075TRLO1.1.1 TRQX 14 704.5 18/12/2025 13:23:26 00505805074TRLO1.1.1 TRQX 23 704 18/12/2025 13:25:52 00505805605TRLO1.1.1 BATE 27 704 18/12/2025 13:25:52 00505805606TRLO1.1.1 BATE 74 704 18/12/2025 13:25:52 00505805607TRLO1.1.1 BATE 52 704 18/12/2025 13:26:31 00505805739TRLO1.1.1 XLON 48 704 18/12/2025 13:26:31 00505805740TRLO1.1.1 XLON 89 704 18/12/2025 13:26:31 00505805741TRLO1.1.1 XLON 46 703.5 18/12/2025 13:28:07 00505806108TRLO1.1.1 CHIX 36 704 18/12/2025 13:29:55 00505806521TRLO1.1.1 XLON 105 704 18/12/2025 13:29:55 00505806522TRLO1.1.1 XLON 112 705 18/12/2025 13:31:12 00505807264TRLO1.1.1 BATE 48 706 18/12/2025 13:35:31 00505808523TRLO1.1.1 CHIX 17 706 18/12/2025 13:48:11 00505811637TRLO1.1.1 AQXE 21 706 18/12/2025 13:48:11 00505811636TRLO1.1.1 AQXE 126 706 18/12/2025 13:48:11 00505811638TRLO1.1.1 BATE 21 706 18/12/2025 13:48:11 00505811640TRLO1.1.1 AQXE 22 706 18/12/2025 13:48:11 00505811641TRLO1.1.1 TRQX 52 706 18/12/2025 13:48:11 00505811639TRLO1.1.1 CHIX 20 706 18/12/2025 13:48:11 00505811642TRLO1.1.1 TRQX 125 706 18/12/2025 13:48:11 00505811643TRLO1.1.1 XLON 131 706 18/12/2025 13:48:11 00505811644TRLO1.1.1 XLON 126 706 18/12/2025 13:48:11 00505811646TRLO1.1.1 XLON 158 706 18/12/2025 13:48:11 00505811645TRLO1.1.1 XLON 160 706 18/12/2025 13:48:11 00505811647TRLO1.1.1 XLON 151 706.5 18/12/2025 13:50:22 00505812121TRLO1.1.1 BATE 21 706 18/12/2025 13:50:54 00505812340TRLO1.1.1 TRQX 137 706 18/12/2025 13:50:54 00505812339TRLO1.1.1 XLON 286 706 18/12/2025 13:50:54 00505812338TRLO1.1.1 XLON 122 706.5 18/12/2025 13:52:52 00505812813TRLO1.1.1 XLON 21 706.5 18/12/2025 13:55:42 00505813392TRLO1.1.1 TRQX 49 706.5 18/12/2025 13:55:42 00505813390TRLO1.1.1 CHIX 145 706.5 18/12/2025 13:55:42 00505813391TRLO1.1.1 XLON 125 706.5 18/12/2025 13:57:49 00505813917TRLO1.1.1 XLON 2 706.5 18/12/2025 13:58:48 00505814174TRLO1.1.1 CHIX 36 706.5 18/12/2025 13:58:55 00505814221TRLO1.1.1 CHIX 34 707 18/12/2025 14:01:15 00505814786TRLO1.1.1 XLON 106 707 18/12/2025 14:01:15 00505814787TRLO1.1.1 XLON 49 707 18/12/2025 14:01:15 00505814788TRLO1.1.1 XLON 22 707 18/12/2025 14:02:09 00505815098TRLO1.1.1 TRQX 49 706.5 18/12/2025 14:03:53 00505815533TRLO1.1.1 CHIX 226 707 18/12/2025 14:03:55 00505815537TRLO1.1.1 XLON 34 707 18/12/2025 14:05:47 00505816036TRLO1.1.1 XLON 76 707 18/12/2025 14:05:47 00505816035TRLO1.1.1 XLON 20 706.5 18/12/2025 14:07:04 00505816471TRLO1.1.1 AQXE 33 706.5 18/12/2025 14:07:04 00505816472TRLO1.1.1 AQXE 67 709 18/12/2025 14:19:17 00505819755TRLO1.1.1 CHIX 156 709 18/12/2025 14:21:45 00505820467TRLO1.1.1 BATE 49 709 18/12/2025 14:21:45 00505820470TRLO1.1.1 CHIX 137 709 18/12/2025 14:21:45 00505820474TRLO1.1.1 BATE 443 709 18/12/2025 14:21:45 00505820472TRLO1.1.1 BATE 16 709 18/12/2025 14:21:45 00505820477TRLO1.1.1 AQXE 31 709 18/12/2025 14:21:45 00505820476TRLO1.1.1 AQXE 21 709 18/12/2025 14:21:45 00505820478TRLO1.1.1 TRQX 41 709 18/12/2025 14:21:45 00505820479TRLO1.1.1 TRQX 141 709 18/12/2025 14:21:45 00505820480TRLO1.1.1 XLON 765 709 18/12/2025 14:21:45 00505820481TRLO1.1.1 XLON 138 709 18/12/2025 14:23:59 00505821097TRLO1.1.1 XLON 176 709 18/12/2025 14:26:00 00505821782TRLO1.1.1 XLON 51 709.5 18/12/2025 14:30:36 00505824350TRLO1.1.1 XLON 151 710 18/12/2025 14:30:42 00505824435TRLO1.1.1 BATE 21 710.5 18/12/2025 14:30:46 00505824477TRLO1.1.1 AQXE 42 711.5 18/12/2025 14:34:27 00505827224TRLO1.1.1 XLON 89 711.5 18/12/2025 14:34:27 00505827225TRLO1.1.1 XLON 847 711.5 18/12/2025 14:34:34 00505827294TRLO1.1.1 XLON 55 711.5 18/12/2025 14:35:00 00505827578TRLO1.1.1 CHIX 19 711 18/12/2025 14:36:14 00505828203TRLO1.1.1 AQXE 36 711 18/12/2025 14:36:14 00505828204TRLO1.1.1 AQXE 55 711 18/12/2025 14:36:14 00505828207TRLO1.1.1 CHIX 127 711 18/12/2025 14:36:14 00505828206TRLO1.1.1 CHIX 153 711 18/12/2025 14:36:14 00505828205TRLO1.1.1 BATE 139 711 18/12/2025 14:36:14 00505828208TRLO1.1.1 BATE 139 711 18/12/2025 14:36:14 00505828209TRLO1.1.1 BATE 21 711 18/12/2025 14:36:14 00505828212TRLO1.1.1 TRQX 63 711 18/12/2025 14:36:14 00505828211TRLO1.1.1 TRQX 131 711 18/12/2025 14:36:14 00505828210TRLO1.1.1 XLON 80 711 18/12/2025 14:38:14 00505829172TRLO1.1.1 XLON 105 711 18/12/2025 14:38:14 00505829171TRLO1.1.1 XLON 31 711 18/12/2025 14:38:14 00505829174TRLO1.1.1 XLON 106 711 18/12/2025 14:38:14 00505829173TRLO1.1.1 XLON 16 711 18/12/2025 14:38:26 00505829283TRLO1.1.1 TRQX 5 711 18/12/2025 14:38:26 00505829284TRLO1.1.1 TRQX 22 711 18/12/2025 14:38:43 00505829414TRLO1.1.1 AQXE 133 710.5 18/12/2025 14:39:45 00505829910TRLO1.1.1 BATE 8 711 18/12/2025 14:39:49 00505830078TRLO1.1.1 CHIX 34 711 18/12/2025 14:39:49 00505830083TRLO1.1.1 CHIX 24 711 18/12/2025 14:40:12 00505830359TRLO1.1.1 XLON 105 711 18/12/2025 14:40:12 00505830361TRLO1.1.1 XLON 150 711 18/12/2025 14:40:12 00505830360TRLO1.1.1 XLON 21 711 18/12/2025 14:40:12 00505830362TRLO1.1.1 XLON 178 710 18/12/2025 14:40:30 00505830579TRLO1.1.1 XLON 128 711 18/12/2025 14:42:57 00505832216TRLO1.1.1 BATE 21 710.5 18/12/2025 14:43:32 00505832549TRLO1.1.1 TRQX 21 710.5 18/12/2025 14:43:32 00505832550TRLO1.1.1 TRQX 170 710.5 18/12/2025 14:43:32 00505832551TRLO1.1.1 XLON 23 710.5 18/12/2025 14:43:43 00505832628TRLO1.1.1 AQXE 51 709.5 18/12/2025 14:45:30 00505833678TRLO1.1.1 CHIX 141 710 18/12/2025 14:45:41 00505833770TRLO1.1.1 XLON 21 710 18/12/2025 14:46:02 00505833982TRLO1.1.1 TRQX 127 709.5 18/12/2025 14:47:47 00505835016TRLO1.1.1 XLON 19 710 18/12/2025 14:48:09 00505835222TRLO1.1.1 AQXE 54 709.5 18/12/2025 14:48:19 00505835334TRLO1.1.1 CHIX 135 710 18/12/2025 14:48:44 00505835553TRLO1.1.1 BATE 62 709.5 18/12/2025 14:50:00 00505836317TRLO1.1.1 XLON 168 709.5 18/12/2025 14:50:00 00505836315TRLO1.1.1 XLON 94 709.5 18/12/2025 14:50:00 00505836318TRLO1.1.1 XLON 33 710.5 18/12/2025 14:58:07 00505843116TRLO1.1.1 AQXE 20 710.5 18/12/2025 14:58:07 00505843117TRLO1.1.1 AQXE 26 710.5 18/12/2025 14:58:07 00505843119TRLO1.1.1 TRQX 27 710.5 18/12/2025 14:58:07 00505843118TRLO1.1.1 TRQX 42 710.5 18/12/2025 14:58:09 00505843171TRLO1.1.1 BATE 107 710.5 18/12/2025 14:59:16 00505843893TRLO1.1.1 BATE 157 710.5 18/12/2025 14:59:16 00505843892TRLO1.1.1 BATE 55 710.5 18/12/2025 14:59:16 00505843894TRLO1.1.1 CHIX 57 710.5 18/12/2025 14:59:16 00505843895TRLO1.1.1 CHIX 199 710.5 18/12/2025 14:59:16 00505843896TRLO1.1.1 XLON 127 710.5 18/12/2025 14:59:16 00505843899TRLO1.1.1 XLON 148 710.5 18/12/2025 14:59:16 00505843897TRLO1.1.1 XLON 273 710.5 18/12/2025 14:59:16 00505843898TRLO1.1.1 XLON 37 710.5 18/12/2025 14:59:16 00505843900TRLO1.1.1 XLON 163 710.5 18/12/2025 14:59:16 00505843901TRLO1.1.1 XLON 12 710.5 18/12/2025 15:01:59 00505846554TRLO1.1.1 XLON 120 710.5 18/12/2025 15:01:59 00505846553TRLO1.1.1 XLON 181 710.5 18/12/2025 15:01:59 00505846555TRLO1.1.1 XLON 55 710.5 18/12/2025 15:02:12 00505846857TRLO1.1.1 CHIX 21 710.5 18/12/2025 15:02:12 00505846858TRLO1.1.1 TRQX 21 710.5 18/12/2025 15:02:17 00505846908TRLO1.1.1 AQXE 198 710.5 18/12/2025 15:04:08 00505848698TRLO1.1.1 XLON 22 710.5 18/12/2025 15:04:59 00505849414TRLO1.1.1 AQXE 22 710.5 18/12/2025 15:05:11 00505849668TRLO1.1.1 TRQX 160 710.5 18/12/2025 15:06:26 00505850898TRLO1.1.1 XLON 147 710.5 18/12/2025 15:08:37 00505853036TRLO1.1.1 BATE 316 710.5 18/12/2025 15:08:37 00505853035TRLO1.1.1 BATE 22 710.5 18/12/2025 15:08:37 00505853037TRLO1.1.1 XLON 117 710.5 18/12/2025 15:08:37 00505853038TRLO1.1.1 XLON 139 710.5 18/12/2025 15:08:37 00505853039TRLO1.1.1 XLON 48 710.5 18/12/2025 15:08:40 00505853081TRLO1.1.1 CHIX 21 710.5 18/12/2025 15:08:40 00505853082TRLO1.1.1 AQXE 21 710.5 18/12/2025 15:09:23 00505853753TRLO1.1.1 TRQX 3 710.5 18/12/2025 15:10:36 00505854934TRLO1.1.1 XLON 160 710.5 18/12/2025 15:10:36 00505854933TRLO1.1.1 XLON 51 710.5 18/12/2025 15:11:27 00505855838TRLO1.1.1 CHIX 22 710.5 18/12/2025 15:11:52 00505856192TRLO1.1.1 TRQX 13 710.5 18/12/2025 15:12:15 00505856551TRLO1.1.1 AQXE 3 710.5 18/12/2025 15:12:15 00505856553TRLO1.1.1 AQXE 1 710.5 18/12/2025 15:13:42 00505858216TRLO1.1.1 TRQX 19 710.5 18/12/2025 15:13:42 00505858217TRLO1.1.1 TRQX 26 710.5 18/12/2025 15:13:56 00505858565TRLO1.1.1 CHIX 7 710.5 18/12/2025 15:13:56 00505858566TRLO1.1.1 CHIX 24 710.5 18/12/2025 15:13:56 00505858567TRLO1.1.1 CHIX 1 710.5 18/12/2025 15:15:29 00505860519TRLO1.1.1 AQXE 19 710.5 18/12/2025 15:16:56 00505862359TRLO1.1.1 AQXE 21 710.5 18/12/2025 15:16:56 00505862362TRLO1.1.1 TRQX 50 710.5 18/12/2025 15:16:56 00505862361TRLO1.1.1 CHIX 242 710.5 18/12/2025 15:16:56 00505862360TRLO1.1.1 BATE 231 710.5 18/12/2025 15:16:56 00505862364TRLO1.1.1 XLON 518 710.5 18/12/2025 15:16:56 00505862363TRLO1.1.1 XLON 49 711 18/12/2025 15:18:55 00505864853TRLO1.1.1 XLON 106 711 18/12/2025 15:18:55 00505864852TRLO1.1.1 XLON 55 711 18/12/2025 15:20:10 00505866205TRLO1.1.1 CHIX 146 710.5 18/12/2025 15:20:11 00505866206TRLO1.1.1 BATE 71 710.5 18/12/2025 15:20:30 00505866624TRLO1.1.1 XLON 174 710.5 18/12/2025 15:20:30 00505866623TRLO1.1.1 XLON 20 710.5 18/12/2025 15:20:30 00505866626TRLO1.1.1 AQXE 150 710.5 18/12/2025 15:20:30 00505866625TRLO1.1.1 XLON 21 710.5 18/12/2025 15:20:38 00505866776TRLO1.1.1 TRQX 132 711 18/12/2025 15:26:43 00505874644TRLO1.1.1 BATE 9 711 18/12/2025 15:26:43 00505874646TRLO1.1.1 BATE 114 711 18/12/2025 15:26:43 00505874645TRLO1.1.1 BATE 62 711 18/12/2025 15:26:43 00505874648TRLO1.1.1 XLON 112 711 18/12/2025 15:26:43 00505874649TRLO1.1.1 XLON 200 711 18/12/2025 15:26:43 00505874647TRLO1.1.1 XLON 82 711 18/12/2025 15:26:43 00505874650TRLO1.1.1 XLON 168 711 18/12/2025 15:26:43 00505874651TRLO1.1.1 XLON 18 711 18/12/2025 15:26:43 00505874652TRLO1.1.1 TRQX 59 711 18/12/2025 15:28:14 00505876032TRLO1.1.1 CHIX 49 711 18/12/2025 15:30:28 00505878350TRLO1.1.1 CHIX 191 711 18/12/2025 15:30:28 00505878351TRLO1.1.1 XLON 29 710.5 18/12/2025 15:30:28 00505878361TRLO1.1.1 AQXE 19 710.5 18/12/2025 15:30:28 00505878362TRLO1.1.1 AQXE 24 711 18/12/2025 15:30:29 00505878372TRLO1.1.1 TRQX 125 710.5 18/12/2025 15:32:01 00505879996TRLO1.1.1 XLON 156 710.5 18/12/2025 15:32:04 00505880106TRLO1.1.1 BATE 49 710.5 18/12/2025 15:34:28 00505883396TRLO1.1.1 XLON 160 710.5 18/12/2025 15:34:28 00505883394TRLO1.1.1 XLON 87 710.5 18/12/2025 15:34:28 00505883397TRLO1.1.1 XLON 20 710.5 18/12/2025 15:35:25 00505884841TRLO1.1.1 TRQX 22 710.5 18/12/2025 15:35:55 00505885499TRLO1.1.1 AQXE 42 710 18/12/2025 15:36:33 00505886542TRLO1.1.1 CHIX 119 710 18/12/2025 15:37:04 00505887048TRLO1.1.1 XLON 77 710 18/12/2025 15:37:37 00505887685TRLO1.1.1 BATE 22 710.5 18/12/2025 15:39:05 00505889239TRLO1.1.1 TRQX 2 710.5 18/12/2025 15:39:05 00505889240TRLO1.1.1 TRQX 122 710 18/12/2025 15:39:05 00505889242TRLO1.1.1 BATE 135 710 18/12/2025 15:39:05 00505889243TRLO1.1.1 XLON 17 710 18/12/2025 15:40:36 00505890761TRLO1.1.1 CHIX 23 710 18/12/2025 15:40:36 00505890760TRLO1.1.1 CHIX 83 710 18/12/2025 15:41:18 00505891555TRLO1.1.1 XLON 160 710 18/12/2025 15:41:18 00505891554TRLO1.1.1 XLON 21 709.5 18/12/2025 15:41:37 00505891779TRLO1.1.1 AQXE 11 710 18/12/2025 15:43:19 00505893451TRLO1.1.1 BATE 22 710 18/12/2025 15:43:19 00505893452TRLO1.1.1 BATE 109 710 18/12/2025 15:43:19 00505893453TRLO1.1.1 BATE 49 710 18/12/2025 15:44:17 00505894457TRLO1.1.1 XLON 160 710 18/12/2025 15:44:17 00505894458TRLO1.1.1 XLON 14 710 18/12/2025 15:44:17 00505894459TRLO1.1.1 XLON 11 710 18/12/2025 15:47:00 00505896837TRLO1.1.1 AQXE 55 710.5 18/12/2025 15:49:37 00505899230TRLO1.1.1 CHIX 138 710.5 18/12/2025 15:55:18 00505906118TRLO1.1.1 XLON 650 710.5 18/12/2025 15:55:18 00505906119TRLO1.1.1 XLON 73 710.5 18/12/2025 15:55:18 00505906120TRLO1.1.1 XLON 47 710.5 18/12/2025 15:55:18 00505906123TRLO1.1.1 CHIX 54 710.5 18/12/2025 15:55:18 00505906122TRLO1.1.1 CHIX 132 710.5 18/12/2025 15:55:18 00505906137TRLO1.1.1 BATE 150 710.5 18/12/2025 15:55:18 00505906138TRLO1.1.1 BATE 26 710.5 18/12/2025 15:55:18 00505906140TRLO1.1.1 TRQX 26 710.5 18/12/2025 15:55:18 00505906141TRLO1.1.1 TRQX 131 710.5 18/12/2025 15:55:18 00505906139TRLO1.1.1 XLON 28 710.5 18/12/2025 15:55:18 00505906142TRLO1.1.1 TRQX 126 711 18/12/2025 15:58:05 00505908633TRLO1.1.1 XLON 150 711 18/12/2025 15:58:05 00505908632TRLO1.1.1 BATE 24 711.5 18/12/2025 16:01:03 00505911991TRLO1.1.1 TRQX 148 711.5 18/12/2025 16:01:03 00505911990TRLO1.1.1 BATE 60 711.5 18/12/2025 16:01:03 00505911993TRLO1.1.1 XLON 136 711.5 18/12/2025 16:01:03 00505911992TRLO1.1.1 XLON 134 711.5 18/12/2025 16:01:03 00505911994TRLO1.1.1 XLON 24 711.5 18/12/2025 16:04:01 00505914894TRLO1.1.1 TRQX 19 711.5 18/12/2025 16:06:01 00505916707TRLO1.1.1 TRQX 6 711.5 18/12/2025 16:06:22 00505917111TRLO1.1.1 XLON 155 711.5 18/12/2025 16:06:22 00505917112TRLO1.1.1 XLON 22 712 18/12/2025 16:07:16 00505918384TRLO1.1.1 CHIX 33 712 18/12/2025 16:07:16 00505918385TRLO1.1.1 CHIX 48 712.5 18/12/2025 16:09:14 00505920701TRLO1.1.1 CHIX 24 712.5 18/12/2025 16:09:19 00505920770TRLO1.1.1 XLON 100 712.5 18/12/2025 16:09:19 00505920771TRLO1.1.1 XLON 119 712.5 18/12/2025 16:09:19 00505920769TRLO1.1.1 XLON 8 713 18/12/2025 16:09:19 00505920772TRLO1.1.1 XLON 14 712 18/12/2025 16:10:13 00505921508TRLO1.1.1 CHIX 57 712 18/12/2025 16:10:13 00505921509TRLO1.1.1 CHIX 94 712 18/12/2025 16:10:13 00505921510TRLO1.1.1 AQXE 142 712 18/12/2025 16:10:13 00505921507TRLO1.1.1 BATE 21 712 18/12/2025 16:10:13 00505921512TRLO1.1.1 AQXE 166 712 18/12/2025 16:10:13 00505921513TRLO1.1.1 XLON 421 712 18/12/2025 16:10:13 00505921511TRLO1.1.1 XLON 19 712.5 18/12/2025 16:14:33 00505925915TRLO1.1.1 AQXE 40 712.5 18/12/2025 16:14:33 00505925916TRLO1.1.1 XLON 108 712.5 18/12/2025 16:14:33 00505925917TRLO1.1.1 XLON 259 712.5 18/12/2025 16:14:33 00505925918TRLO1.1.1 XLON 21 712.5 18/12/2025 16:14:39 00505926011TRLO1.1.1 CHIX 27 712.5 18/12/2025 16:14:39 00505926010TRLO1.1.1 CHIX 134 712.5 18/12/2025 16:18:49 00505930110TRLO1.1.1 CHIX 2 712.5 18/12/2025 16:18:49 00505930113TRLO1.1.1 AQXE 18 712.5 18/12/2025 16:18:49 00505930114TRLO1.1.1 AQXE 66 712.5 18/12/2025 16:18:49 00505930112TRLO1.1.1 AQXE 25 712.5 18/12/2025 16:18:49 00505930116TRLO1.1.1 TRQX 74 712.5 18/12/2025 16:18:49 00505930115TRLO1.1.1 TRQX 11 712.5 18/12/2025 16:18:49 00505930117TRLO1.1.1 XLON 24 712.5 18/12/2025 16:18:49 00505930118TRLO1.1.1 TRQX 12 712.5 18/12/2025 16:18:49 00505930121TRLO1.1.1 XLON 104 712.5 18/12/2025 16:18:49 00505930120TRLO1.1.1 XLON 699 712.5 18/12/2025 16:18:49 00505930119TRLO1.1.1 XLON 20 712.5 18/12/2025 16:18:49 00505930124TRLO1.1.1 XLON 88 712.5 18/12/2025 16:18:49 00505930123TRLO1.1.1 XLON 116 712.5 18/12/2025 16:18:49 00505930122TRLO1.1.1 XLON 20 712.5 18/12/2025 16:18:49 00505930125TRLO1.1.1 XLON 7 712 18/12/2025 16:18:56 00505930207TRLO1.1.1 BATE 266 712.5 18/12/2025 16:20:43 00505931866TRLO1.1.1 XLON 39 712.5 18/12/2025 16:20:46 00505931897TRLO1.1.1 CHIX 43 712.5 18/12/2025 16:20:46 00505931898TRLO1.1.1 CHIX 18 712.5 18/12/2025 16:22:03 00505933176TRLO1.1.1 TRQX 1 712.5 18/12/2025 16:22:03 00505933177TRLO1.1.1 TRQX 12 712.5 18/12/2025 16:26:43 00505938058TRLO1.1.1 TRQX 165 712.5 18/12/2025 16:26:43 00505938061TRLO1.1.1 BATE 332 712.5 18/12/2025 16:26:43 00505938060TRLO1.1.1 BATE 518 712.5 18/12/2025 16:26:43 00505938059TRLO1.1.1 BATE 26 712.5 18/12/2025 16:26:43 00505938062TRLO1.1.1 CHIX 210 712.5 18/12/2025 16:26:43 00505938063TRLO1.1.1 XLON 1 712.5 18/12/2025 16:26:43 00505938065TRLO1.1.1 AQXE 181 712.5 18/12/2025 16:26:43 00505938064TRLO1.1.1 XLON 21 712.5 18/12/2025 16:26:43 00505938066TRLO1.1.1 AQXE 10 712.5 18/12/2025 16:27:32 00505938803TRLO1.1.1 CHIX 261 712.5 18/12/2025 16:27:45 00505939055TRLO1.1.1 XLON 5 712.5 18/12/2025 16:27:46 00505939057TRLO1.1.1 AQXE