Transaction in Own Shares

/**/

RNS Number : 3737M AJ Bell PLC 22 December 2025  

22 December 2025 AJ Bell plc Transaction in Own Shares   AJ Bell plc ("Company") announces that it has purchased the following number of its ordinary shares of £0.000125 each through Jefferies International Limited ("Jefferies"), as part of the share buyback programme of up to £50m announced on 4 December 2025.

Date of purchase:

19 December 2025

Number of ordinary £0.000125 shares purchased:

100,000

Highest price paid per share (pence):

453.40

Lowest price paid per share (pence):

447.80

Volume weighted average price paid per share (pence):

450.64

The Company intends to cancel the purchased shares and does not intend to hold any of the purchased shares in treasury. Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 400,949,956 ordinary shares, with no ordinary shares in treasury. The figure of 400,949,956 ordinary shares represents the total voting rights in the Company and may be used by shareholders as the denominator for the calculations by which they can determine if they are required to notify their interest in, or a change to their interest in, the Company under the Financial Conduct Authority's Disclosure Guidance and Transparency Rules. 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) the schedule below contains detailed information about the purchases made by Jefferies on behalf of the Company as part of the buyback programme. Enquiries to:  

AJ Bell

 

·      Kina Sinclair, Group Legal Director & Company Secretary

0345 40 89 100

 



Aggregated Information of Ordinary Shares Purchased According to Each Trading Venue:

Trading Venue

Weighted Average Price (Pence per Share)

Aggregated Volume

London Stock Exchange (LSE)

450.61

55,315

Chi-X (CHIX)

450.63

10,280

BATE (BATE)

450.69

25,943

Aquis (AQXE)

450.67

4,337

Turquoise (TRQX)

450.72

4,125

  Schedule of Purchases - Individual Transactions

Number of Shares Purchased

Transaction Price (Pence per Share)

Venue

Time of Transaction

179

451.4

XLON

08:04:00

174

451.4

XLON

08:06:07

123

451.4

XLON

08:07:01

111

452.2

BATE

08:13:27

167

452.2

BATE

08:13:27

61

452.4

CHIX

08:15:07

116

451.8

XLON

08:15:07

157

451.4

XLON

08:15:07

127

452.2

BATE

08:18:23

122

452

XLON

08:19:43

51

452

CHIX

08:20:06

61

452

CHIX

08:20:06

151

453

XLON

08:24:00

115

452.8

BATE

08:24:00

45

452.8

CHIX

08:24:06

189

453

XLON

08:24:07

172

453

XLON

08:27:52

187

453

XLON

08:27:53

9

452.8

CHIX

08:31:49

24

452.8

CHIX

08:31:49

61

452.8

CHIX

08:31:49

18

452.8

TRQX

08:31:49

18

452.8

TRQX

08:31:49

24

452.8

TRQX

08:31:49

48

452.8

TRQX

08:31:49

161

452.4

BATE

08:32:25

18

452

TRQX

08:33:58

171

451.2

XLON

08:34:10

30

451.2

AQXE

08:34:18

30

451.2

AQXE

08:34:18

18

451.2

AQXE

08:34:21

36

451.2

AQXE

08:34:21

89

451.2

BATE

08:34:22

137

451.2

XLON

08:36:07

24

451.2

TRQX

08:41:36

93

451

BATE

08:41:36

119

451.2

XLON

08:41:36

1

451

AQXE

08:41:36

157

451

BATE

08:41:44

117

451.2

XLON

08:42:19

7

451.2

CHIX

08:42:23

56

451.2

CHIX

08:42:23

118

451

XLON

08:42:48

13

451

AQXE

08:44:00

40

451

AQXE

08:44:00

18

451.2

TRQX

08:45:17

107

451.6

BATE

08:46:49

128

451.6

BATE

08:46:49

51

451.2

CHIX

08:48:47

144

451

XLON

08:48:47

156

451

XLON

08:48:47

316

451

XLON

08:48:47

17

451.4

AQXE

08:48:47

22

451.4

AQXE

08:48:47

24

451.2

TRQX

08:48:48

8

451.4

AQXE

08:48:48

1

451.2

TRQX

08:48:48

12

451.2

TRQX

08:48:48

18

451.2

CHIX

08:48:58

124

451.2

BATE

08:49:38

17

451.4

AQXE

08:50:47

181

451

XLON

08:50:57

11

451.2

CHIX

08:50:58

24

451.2

CHIX

08:50:58

22

451.2

CHIX

08:50:59

23

451.2

CHIX

08:51:00

25

451.2

CHIX

08:51:05

115

451.2

BATE

08:51:07

21

451.2

TRQX

08:51:17

3

451.2

TRQX

08:51:17

257

451

XLON

08:51:26

17

451.2

TRQX

08:52:16

27

451.4

AQXE

08:52:59

31

451.2

CHIX

08:53:16

138

451.2

BATE

08:54:17

22

451.2

CHIX

08:55:41

34

451.2

CHIX

08:55:41

127

451

XLON

08:55:48

232

451

XLON

08:56:09

23

451.4

AQXE

08:57:03

18

451.4

AQXE

08:57:05

42

451.2

CHIX

08:57:44

25

451.8

TRQX

08:58:12

129

451.8

XLON

08:58:13

108

451.8

BATE

08:59:33

180

451.8

XLON

08:59:33

150

451.8

BATE

08:59:51

18

451.8

TRQX

09:00:27

224

451.4

XLON

09:00:53

16

451.6

AQXE

09:01:14

30

451.6

AQXE

09:02:00

191

451.8

XLON

09:02:07

232

452

XLON

09:03:31

40

451.8

CHIX

09:09:11

72

451.8

CHIX

09:09:11

90

451.8

CHIX

09:09:11

95

451.8

BATE

09:09:11

189

451.8

BATE

09:09:11

48

451.8

CHIX

09:09:11

109

451.8

BATE

09:09:11

24

452

AQXE

09:09:11

139

452

XLON

09:09:11

9

451.8

TRQX

09:09:11

16

451.8

TRQX

09:09:11

18

452

AQXE

09:09:11

150

452

XLON

09:09:11

16

451.8

TRQX

09:09:11

16

451.8

TRQX

09:09:11

27

451.8

TRQX

09:09:11

98

451.8

BATE

09:10:56

22

451.8

CHIX

09:11:03

12

451.8

CHIX

09:11:04

179

451.8

BATE

09:11:15

22

451.8

TRQX

09:11:36

342

451.8

XLON

09:11:36

294

451.8

XLON

09:11:43

26

452

AQXE

09:11:50

10

451.8

CHIX

09:12:05

50

451.8

CHIX

09:12:37

150

451.8

XLON

09:14:51

20

452

AQXE

09:15:39

17

451.8

TRQX

09:15:51

158

451.8

XLON

09:17:11

174

451.8

XLON

09:17:59

13

452

AQXE

09:18:01

26

452

AQXE

09:18:24

40

451.8

CHIX

09:18:26

48

451.8

CHIX

09:18:26

90

452.2

BATE

09:25:25

150

452.2

BATE

09:25:25

167

452.2

BATE

09:25:25

90

452.2

BATE

09:25:25

136

452.2

XLON

09:25:25

248

452.2

XLON

09:25:25

301

452.2

XLON

09:25:25

302

452.2

XLON

09:27:35

147

452.2

XLON

09:27:55

154

452.2

BATE

09:28:27

43

452.2

CHIX

09:29:16

77

452.2

CHIX

09:29:16

112

452.2

BATE

09:29:16

17

452

AQXE

09:29:33

22

452

AQXE

09:29:33

24

452

AQXE

09:29:33

23

452

TRQX

09:29:33

28

452

TRQX

09:29:33

37

452

TRQX

09:29:33

20

452

TRQX

09:29:33

21

452

TRQX

09:29:33

18

452

AQXE

09:31:19

45

452

XLON

09:32:08

171

452

XLON

09:32:08

42

452

CHIX

09:32:26

77

452

CHIX

09:32:26

96

452

BATE

09:32:26

28

452

AQXE

09:33:06

12

452

XLON

09:33:17

187

452

XLON

09:33:17

18

452

AQXE

09:33:53

144

452

XLON

09:34:14

23

452

TRQX

09:34:43

171

452

BATE

09:35:29

17

452

TRQX

09:36:00

37

451.8

CHIX

09:36:05

141

452

XLON

09:36:21

64

451.8

CHIX

09:36:30

156

452

XLON

09:36:47

87

451.6

BATE

09:37:35

24

452

TRQX

09:39:48

44

451.8

CHIX

09:41:44

58

451.8

CHIX

09:41:44

18

452

TRQX

09:41:44

186

451.8

XLON

09:41:44

226

451.8

XLON

09:41:44

93

452.2

XLON

09:45:09

101

452.2

XLON

09:45:09

115

452.2

XLON

09:46:43

96

452.2

BATE

09:47:20

152

452.2

BATE

09:48:11

152

452.2

BATE

09:48:11

21

452.2

AQXE

09:49:34

30

452.2

AQXE

09:49:34

20

452.2

AQXE

09:49:34

30

452.2

AQXE

09:49:34

139

452.2

XLON

09:49:34

18

452.2

TRQX

09:49:39

22

452.2

CHIX

09:49:39

22

452.2

CHIX

09:49:40

72

452.2

CHIX

09:51:17

2

452.2

TRQX

09:51:22

25

452.2

TRQX

09:51:22

137

452

XLON

09:56:08

56

452

XLON

09:56:31

97

452

XLON

09:56:31

65

452

BATE

09:56:35

24

452

BATE

09:56:35

17

452

BATE

09:56:36

135

452

BATE

10:01:22

135

452

XLON

10:02:26

152

452

XLON

10:03:55

19

452.2

AQXE

10:06:59

28

452.2

AQXE

10:06:59

51

452.2

CHIX

10:06:59

70

452.2

CHIX

10:08:14

70

452

BATE

10:09:36

240

452.6

XLON

10:15:20

233

453.4

XLON

10:15:27

16

453.2

TRQX

10:16:03

28

453.2

TRQX

10:16:03

85

453.2

BATE

10:16:03

159

453.2

XLON

10:16:03

49

453.2

CHIX

10:16:32

209

452.8

BATE

10:16:52

18

453

AQXE

10:17:21

129

452.8

BATE

10:17:41

238

453.2

XLON

10:18:13

25

453

AQXE

10:18:21

20

452.8

TRQX

10:18:30

62

453

CHIX

10:18:35

161

453.4

XLON

10:20:01

40

453.2

CHIX

10:20:25

198

453.4

XLON

10:20:54

60

453

CHIX

10:22:42

103

453

BATE

10:22:42

207

453

BATE

10:22:42

194

453.4

XLON

10:23:11

187

453.4

XLON

10:23:32

18

452.8

TRQX

10:24:01

25

452.8

TRQX

10:24:01

19

453

AQXE

10:24:01

27

453

AQXE

10:24:01

5

452.8

TRQX

10:24:01

54

453

CHIX

10:28:49

36

453

CHIX

10:28:49

177

452.8

XLON

10:28:50

125

452.8

BATE

10:29:33

143

452.8

XLON

10:29:33

20

453

AQXE

10:29:49

28

453

AQXE

10:29:49

5

452.8

TRQX

10:30:12

18

452.8

TRQX

10:30:12

19

452.8

TRQX

10:30:12

23

452.8

TRQX

10:30:12

192

452.4

XLON

10:31:02

23

453

AQXE

10:32:20

44

452.6

CHIX

10:32:39

66

452.6

CHIX

10:32:39

17

452.8

AQXE

10:32:57

141

452.8

XLON

10:33:17

163

452.2

BATE

10:33:27

140

452.8

XLON

10:34:09

160

452.2

BATE

10:35:22

24

452.8

AQXE

10:35:27

52

452.8

XLON

10:35:32

110

452.8

XLON

10:35:32

62

452.8

XLON

10:36:30

18

452.2

TRQX

10:36:30

22

452.2

TRQX

10:36:30

177

452.8

XLON

10:36:30

22

452.4

CHIX

10:36:45

18

452.4

CHIX

10:36:45

88

452.4

BATE

10:36:51

24

452.4

CHIX

10:37:16

42

452.4

CHIX

10:37:16

23

452.2

TRQX

10:38:26

5

452.2

TRQX

10:38:26

84

452

BATE

10:38:27

180

452

XLON

10:39:28

17

452.2

AQXE

10:39:29

169

452

XLON

10:39:33

23

452.2

AQXE

10:41:09

18

451.8

TRQX

10:42:10

155

451.6

BATE

10:43:42

228

451.2

XLON

10:46:19

120

451.8

BATE

10:48:28

66

451.2

CHIX

10:48:59

46

451.2

CHIX

10:48:59

24

451.6

TRQX

10:49:01

4

451.6

TRQX

10:49:01

210

451.4

XLON

10:49:05

232

451

XLON

10:50:14

22

451.6

TRQX

10:51:14

7

451.6

TRQX

10:53:22

12

451.6

TRQX

10:53:22

60

451

CHIX

10:55:45

20

451

AQXE

10:55:45

26

451

AQXE

10:55:45

44

451

CHIX

10:55:45

122

451

XLON

10:55:45

157

451

BATE

10:55:45

156

451

XLON

10:55:45

117

451

BATE

10:57:02

128

451

BATE

10:57:59

18

450.6

AQXE

10:58:32

24

450.6

AQXE

10:59:56

178

450.8

XLON

11:00:36

166

450.6

XLON

11:01:00

140

450.8

XLON

11:05:46

16

450.4

TRQX

11:05:46

21

450.4

TRQX

11:05:46

63

450.4

CHIX

11:05:50

40

450.4

CHIX

11:06:19

158

450.8

BATE

11:07:04

150

450.2

XLON

11:07:08

99

450.8

BATE

11:07:29

18

450.4

AQXE

11:08:13

28

450.4

AQXE

11:08:28

172

450.2

XLON

11:08:44

130

450

XLON

11:11:43

57

450.4

CHIX

11:12:00

123

450.8

BATE

11:13:03

152

450

XLON

11:13:36

37

450.4

BATE

11:16:11

71

450.4

BATE

11:16:11

24

450.4

AQXE

11:16:37

42

450.4

CHIX

11:16:38

19

449.6

TRQX

11:16:52

27

449.6

TRQX

11:16:52

177

449.6

XLON

11:17:23

18

450

AQXE

11:17:32

2

449.6

TRQX

11:20:53

22

449.6

TRQX

11:20:53

15

449.6

TRQX

11:22:31

126

449.4

XLON

11:22:55

9

449.4

XLON

11:23:03

191

449.4

XLON

11:23:03

68

450.2

CHIX

11:23:51

42

450.2

CHIX

11:24:30

87

450.4

BATE

11:25:33

129

449.4

XLON

11:25:37

73

449.8

BATE

11:26:25

86

450.4

BATE

11:26:25

6

450

AQXE

11:28:09

19

450

AQXE

11:28:09

127

449.6

XLON

11:29:21

18

449.6

AQXE

11:30:13

140

449.6

XLON

11:30:53

159

449.6

BATE

11:36:01

142

449.6

XLON

11:37:04

14

449.4

TRQX

11:37:05

28

449.4

TRQX

11:37:05

36

449.4

CHIX

11:37:05

102

449.4

BATE

11:37:20

63

449.4

CHIX

11:39:00

157

449.4

XLON

11:39:41

25

449.4

AQXE

11:42:08

21

449.4

AQXE

11:42:42

16

449.4

TRQX

11:43:07

139

449.4

XLON

11:43:22

34

449.4

CHIX

11:45:17

162

449.4

XLON

11:46:13

31

449.4

XLON

11:46:21

94

449.4

XLON

11:46:21

3

449.4

TRQX

11:46:47

17

449.4

TRQX

11:46:47

57

449.4

CHIX

11:47:55

168

449.8

XLON

11:51:11

152

449.8

XLON

11:51:26

16

449.8

TRQX

11:52:14

25

449.8

TRQX

11:52:49

117

450.2

BATE

11:53:48

178

450.2

BATE

11:53:50

112

450.4

BATE

11:57:15

166

450.4

BATE

11:57:15

16

450.4

CHIX

11:58:20

28

450.4

CHIX

11:58:20

62

450.4

CHIX

11:59:21

42

450.4

CHIX

11:59:21

17

450.6

AQXE

12:03:27

23

450.6

AQXE

12:03:27

33

450.6

AQXE

12:03:27

49

450.6

AQXE

12:03:27

68

450.6

CHIX

12:03:27

172

450.8

BATE

12:03:28

111

450.8

BATE

12:04:20

126

450.4

XLON

12:04:52

292

450.4

XLON

12:04:52

302

450.4

XLON

12:04:52

134

450.4

XLON

12:04:52

154

450.4

XLON

12:04:52

112

450.6

BATE

12:09:32

63

450.6

CHIX

12:10:15

68

450.6

CHIX

12:10:15

26

450.6

TRQX

12:10:26

27

450.6

TRQX

12:10:26

18

450.6

TRQX

12:10:26

38

450.6

TRQX

12:10:26

165

450.6

XLON

12:10:47

16

450.6

AQXE

12:10:48

26

450.6

AQXE

12:10:48

234

450.4

XLON

12:10:56

168

450.2

BATE

12:12:22

129

450.2

XLON

12:12:44

125

450

XLON

12:13:16

16

449.8

AQXE

12:14:01

175

449.6

XLON

12:15:29

22

449.8

TRQX

12:18:12

2

449.6

CHIX

12:20:01

31

449.6

CHIX

12:20:32

52

449.6

CHIX

12:20:32

146

449.6

XLON

12:21:06

82

449.4

BATE

12:22:16

20

449.8

TRQX

12:22:23

26

449.8

AQXE

12:22:28

151

449.6

XLON

12:23:47

159

449.6

XLON

12:24:21

19

449.8

AQXE

12:27:33

165

449.6

XLON

12:33:03

4

449.8

TRQX

12:33:13

22

449.8

TRQX

12:33:13

33

449.6

CHIX

12:33:13

60

449.6

CHIX

12:33:13

16

449.8

TRQX

12:33:55

16

449.8

AQXE

12:35:34

10

449.8

AQXE

12:35:34

17

449.8

AQXE

12:36:40

16

449.8

TRQX

12:41:36

26

449.8

TRQX

12:41:36

198

449.8

XLON

12:46:15

186

449.8

XLON

12:46:18

17

449.8

AQXE

12:46:19

26

449.8

AQXE

12:46:19

42

449.6

CHIX

12:46:20

61

449.6

CHIX

12:46:20

114

449.6

BATE

12:46:20

163

449.6

BATE

12:46:20

246

449.6

BATE

12:46:20

140

449.6

BATE

12:46:20

298

449.6

XLON

12:46:20

43

449.6

CHIX

12:50:18

113

449.6

BATE

12:50:18

16

449.6

TRQX

12:50:18

125

449.6

XLON

12:50:18

118

449.6

XLON

12:50:18

140

449.6

XLON

12:50:18

332

449.6

XLON

12:50:18

3

449.8

AQXE

12:51:05

22

449.8

AQXE

12:51:17

17

449.8

AQXE

12:51:48

25

449.8

AQXE

12:56:59

25

449.8

TRQX

12:56:59

181

449.8

XLON

12:56:59

272

449.8

XLON

12:56:59

63

449.8

CHIX

12:57:09

77

449.8

CHIX

12:57:09

3

449.8

TRQX

12:57:56

14

449.8

TRQX

12:57:59

46

449.8

CHIX

12:59:09

197

449.8

XLON

12:59:09

17

449.8

AQXE

13:00:00

24

449.8

TRQX

13:00:02

34

449.8

CHIX

13:01:07

48

449.8

CHIX

13:01:13

189

449.8

XLON

13:03:29

133

450.2

BATE

13:06:15

185

450.2

BATE

13:06:18

122

450.2

BATE

13:08:19

151

450.2

BATE

13:08:19

129

450.2

BATE

13:10:40

88

450.2

BATE

13:11:14

114

450.2

XLON

13:11:16

225

450.2

XLON

13:11:19

18

450

TRQX

13:12:56

24

450

TRQX

13:12:56

140

450.2

XLON

13:13:21

222

450.2

XLON

13:14:32

21

450

CHIX

13:15:43

42

450

CHIX

13:15:43

42

450

CHIX

13:15:43

2

450

TRQX

13:15:43

11

450

TRQX

13:15:43

23

450

TRQX

13:15:43

17

449.8

AQXE

13:15:43

29

449.8

AQXE

13:15:43

22

449.8

AQXE

13:15:43

170

450.2

BATE

13:17:11

128

450.2

BATE

13:18:01

82

450.2

BATE

13:20:25

18

450

TRQX

13:20:57

30

450

TRQX

13:20:57

172

450.2

BATE

13:22:02

102

450.2

BATE

13:23:28

14

450

TRQX

13:24:43

22

450

TRQX

13:24:43

177

450.2

BATE

13:25:44

87

450.2

BATE

13:26:47

54

449.8

CHIX

13:26:50

40

449.8

CHIX

13:26:50

40

449.8

CHIX

13:26:50

74

449.8

CHIX

13:26:50

27

449.8

AQXE

13:26:50

46

449.8

CHIX

13:26:50

54

449.8

CHIX

13:26:50

17

449.8

AQXE

13:26:50

18

449.8

AQXE

13:26:50

23

449.8

AQXE

13:26:50

36

449.8

AQXE

13:26:50

27

449.8

AQXE

13:26:50

120

449.8

XLON

13:26:50

260

449.8

XLON

13:26:50

168

449.8

XLON

13:26:50

180

449.8

XLON

13:26:50

190

449.8

XLON

13:26:50

63

449.8

XLON

13:26:50

160

449.8

XLON

13:26:50

164

449.8

XLON

13:26:50

180

449.8

XLON

13:26:50

150

449.8

XLON

13:26:50

168

449.8

XLON

13:26:50

15

450

TRQX

13:26:51

28

450

TRQX

13:26:58

175

449.8

BATE

13:27:41

17

450

TRQX

13:28:41

40

449.8

CHIX

13:29:08

69

449.8

CHIX

13:29:08

229

449.8

XLON

13:29:09

17

449.8

AQXE

13:29:15

131

449.8

XLON

13:29:15

28

450

TRQX

13:29:21

27

449.8

AQXE

13:30:22

129

449.8

BATE

13:30:24

158

449.8

BATE

13:30:38

275

449.8

XLON

13:31:04

16

449.8

TRQX

13:31:57

20

449.8

AQXE

13:31:57

40

449.8

CHIX

13:31:57

132

449.8

XLON

13:31:57

170

449.8

XLON

13:31:57

65

449.8

CHIX

13:33:45

258

449.8

XLON

13:34:15

24

449.8

AQXE

13:34:47

136

449.8

XLON

13:35:14

16

449.8

TRQX

13:35:15

29

449.8

TRQX

13:35:58

17

449.8

AQXE

13:37:48

108

449.8

BATE

13:37:49

65

449.8

BATE

13:39:53

101

449.8

BATE

13:39:53

64

449.8

CHIX

13:39:56

141

449.8

XLON

13:40:35

40

449.8

CHIX

13:41:18

144

449.2

XLON

13:42:28

23

449.4

TRQX

13:43:52

205

449.2

XLON

13:46:09

16

449.4

TRQX

13:46:28

110

449.2

BATE

13:46:57

22

449.4

AQXE

13:48:06

47

449.2

CHIX

13:48:19

176

449.2

XLON

13:48:29

66

449.2

CHIX

13:48:36

118

449.2

BATE

13:49:25

34

449.2

BATE

13:49:25

24

449.4

AQXE

13:50:10

162

449.2

XLON

13:50:22

9

449.4

AQXE

13:50:27

13

449.4

AQXE

13:50:27

26

449.4

TRQX

13:50:58

144

448.8

XLON

13:52:45

48

449

CHIX

13:53:24

147

448.8

XLON

13:53:56

14

449.2

TRQX

13:54:15

41

448.8

CHIX

13:55:29

144

448.8

BATE

13:55:35

22

448.8

BATE

13:55:40

91

448.8

BATE

13:55:40

213

448.4

XLON

13:56:06

17

448.6

AQXE

13:56:24

23

448.4

TRQX

13:56:31

26

448.6

AQXE

13:56:37

144

448.4

XLON

13:57:36

62

448.2

CHIX

13:58:37

134

448.2

BATE

13:58:37

230

448.2

XLON

13:58:47

17

448.2

TRQX

13:59:37

48

448.2

CHIX

14:00:12

28

448.2

AQXE

14:00:14

233

448.2

XLON

14:00:42

230

448.2

XLON

14:01:39

26

448.4

TRQX

14:01:53

86

448.2

BATE

14:02:41

160

448.2

BATE

14:02:48

150

448.2

XLON

14:03:39

22

448.2

AQXE

14:05:28

257

448.2

XLON

14:05:28

97

448.2

BATE

14:06:00

127

448.2

XLON

14:06:08

42

448.2

CHIX

14:06:08

68

448.2

CHIX

14:06:08

29

448.2

AQXE

14:07:04

19

448.2

AQXE

14:07:04

33

448.2

TRQX

14:07:04

17

448.2

TRQX

14:07:04

32

448.2

TRQX

14:07:04

158

448.2

BATE

14:07:15

249

448.2

XLON

14:07:26

68

448

CHIX

14:07:32

111

448

BATE

14:08:20

43

448

CHIX

14:08:39

130

448

BATE

14:09:09

183

448

XLON

14:09:20

160

448

XLON

14:09:33

28

448

AQXE

14:09:36

21

448

TRQX

14:10:00

22

448

CHIX

14:10:08

44

448

CHIX

14:10:08

140

448

XLON

14:11:18

128

447.8

BATE

14:11:19

45

448.2

CHIX

14:15:00

107

448.4

XLON

14:15:06

265

448.4

XLON

14:15:06

186

449.8

XLON

14:15:12

83

450

BATE

14:15:13

25

450

TRQX

14:15:15

17

450

AQXE

14:15:17

17

450

TRQX

14:15:18

29

450

AQXE

14:15:35

58

450

CHIX

14:15:41

10

450

CHIX

14:15:41

18

449.6

AQXE

14:16:08

47

450.2

CHIX

14:17:13

284

450

XLON

14:17:21

147

450.2

BATE

14:17:22

2

450

TRQX

14:17:34

23

450

TRQX

14:17:34

31

450

AQXE

14:18:00

17

450

TRQX

14:18:00

181

449.8

BATE

14:18:02

157

449.8

XLON

14:18:25

19

450

AQXE

14:18:37

150

449.8

XLON

14:18:48

110

449.8

BATE

14:19:06

95

450

CHIX

14:20:07

132

449.8

BATE

14:20:41

17

450

AQXE

14:20:56

214

449.8

XLON

14:21:00

2

450

TRQX

14:21:08

22

450

TRQX

14:21:08

227

449.8

XLON

14:21:30

18

450

TRQX

14:21:45

51

450

CHIX

14:24:05

31

449.8

AQXE

14:24:11

101

449.6

BATE

14:25:24

135

449.2

XLON

14:26:16

141

449.2

XLON

14:26:43

77

451.6

XLON

14:29:03

106

451.6

XLON

14:29:03

87

450.8

BATE

14:29:34

142

451

XLON

14:29:41

21

451

AQXE

14:30:03

55

451

CHIX

14:30:28

26

451

AQXE

14:30:30

51

451

CHIX

14:30:31

144

451

BATE

14:31:08

27

451

TRQX

14:31:14

225

451

XLON

14:31:48

18

451

TRQX

14:32:39

67

451

CHIX

14:33:01

25

451.4

TRQX

14:33:24

162

451

XLON

14:33:46

37

451.2

CHIX

14:33:54

147

451

XLON

14:34:06

118

451

BATE

14:34:06

230

453

BATE

14:34:23

21

453.4

AQXE

14:35:23

32

453.4

AQXE

14:35:23

172

453

XLON

14:35:44

114

453

XLON

14:35:53

26

452.8

TRQX

14:36:16

21

452

TRQX

14:36:26

124

451

XLON

14:37:58

27

451

XLON

14:38:10

113

451

XLON

14:38:10

44

451

CHIX

14:38:17

164

450.8

XLON

14:38:46

140

450.4

BATE

14:38:47

76

450.4

CHIX

14:38:51

143

451

BATE

14:39:09

7

451

AQXE

14:39:16

19

451

AQXE

14:39:16

21

451

AQXE

14:39:35

24

450.8

TRQX

14:40:44

16

450.8

TRQX

14:40:44

140

451

XLON

14:41:02

204

450.8

XLON

14:41:21

208

451

XLON

14:42:06

155

451.4

BATE

14:42:06

18

451

AQXE

14:42:36

73

451

CHIX

14:42:44

123

451

BATE

14:42:56

16

451

TRQX

14:43:02

27

451

AQXE

14:43:12

30

451

TRQX

14:43:19

41

451

CHIX

14:43:24

189

451

XLON

14:43:42

296

451

XLON

14:44:16

2

451

TRQX

14:45:03

12

451

TRQX

14:45:03

164

451.2

BATE

14:45:05

70

451

CHIX

14:45:10

27

451.2

AQXE

14:45:34

42

451

CHIX

14:45:45

185

451

XLON

14:46:09

251

451

XLON

14:46:18

112

452.8

BATE

14:46:38

153

453

BATE

14:46:59

28

453

AQXE

14:47:01

26

452

TRQX

14:47:22

66

452

CHIX

14:47:34

18

452

TRQX

14:47:47

40

452

CHIX

14:47:54

186

453

XLON

14:48:34

125

453.2

XLON

14:48:53

29

452.8

AQXE

14:48:53

25

452.6

TRQX

14:49:16

160

453.4

XLON

14:50:38

164

453

BATE

14:50:50

71

453

CHIX

14:50:50

110

453

BATE

14:50:50

154

453

XLON

14:50:50

18

452.6

TRQX

14:50:50

25

452.6

CHIX

14:51:30

13

452.6

CHIX

14:51:37

181

453

XLON

14:52:37

47

452.8

CHIX

14:54:00

139

452.8

XLON

14:54:00

39

453

TRQX

14:54:00

254

452.8

XLON

14:54:00

2

453

BATE

14:54:25

112

453

BATE

14:54:25

61

453

CHIX

14:54:55

18

453

TRQX

14:55:03

169

452.8

XLON

14:55:33

187

452.8

XLON

14:55:33

6

452.8

AQXE

14:55:34

21

452.8

AQXE

14:56:46

23

452.8

AQXE

14:56:46

17

452.8

AQXE

14:56:46

95

452.8

BATE

14:56:46

156

452.8

BATE

14:56:46

30

452.8

AQXE

14:56:46

139

452.8

XLON

14:58:13

13

452.6

AQXE

14:58:19

59

452.6

CHIX

14:58:33

138

452.6

XLON

14:58:42

109

452.6

XLON

14:58:42

78

452.6

BATE

14:58:49

123

452.6

BATE

14:58:49

24

452.4

AQXE

14:59:47

31

452.6

CHIX

14:59:47

11

452.6

CHIX

14:59:47

27

452.6

TRQX

14:59:50

18

453.2

TRQX

15:01:23

129

452.8

BATE

15:01:53

152

452.8

XLON

15:01:53

176

452.8

XLON

15:01:53

28

453.2

TRQX

15:03:22

19

453.2

TRQX

15:03:22

183

452.8

BATE

15:03:59

20

453

BATE

15:04:50

109

453

BATE

15:04:53

17

453.2

AQXE

15:05:29

26

453.2

AQXE

15:05:30

73

453.2

XLON

15:05:31

91

453.2

XLON

15:05:31

47

452.8

CHIX

15:05:31

62

452.8

CHIX

15:05:31

17

452.8

AQXE

15:05:31

40

452.8

CHIX

15:05:31

73

452.8

CHIX

15:05:31

144

452.8

XLON

15:05:31

146

452.8

XLON

15:05:31

152

452.8

XLON

15:05:31

30

452.8

TRQX

15:05:57

219

453

BATE

15:05:59

17

452.8

TRQX

15:06:08

106

452.4

BATE

15:06:38

30

452.4

AQXE

15:06:38

149

452.4

XLON

15:06:38

174

452.4

XLON

15:06:38

196

452.4

XLON

15:06:38

19

452.4

AQXE

15:06:38

46

452

CHIX

15:07:08

62

452

CHIX

15:07:47

25

452.2

TRQX

15:08:19

22

452.2

TRQX

15:08:20

33

451.6

XLON

15:08:33

165

451.6

XLON

15:08:33

168

451.6

BATE

15:08:34

55

451.6

XLON

15:08:35

160

451.6

XLON

15:08:35

20

452

AQXE

15:08:46

29

452

AQXE

15:08:47

185

452

XLON

15:09:01

118

452

BATE

15:09:30

46

452

CHIX

15:09:31

59

452

CHIX

15:09:55

14

452

TRQX

15:10:25

28

452

AQXE

15:10:32

29

452

TRQX

15:10:39

62

452

BATE

15:10:53

114

452

BATE

15:10:53

168

452

XLON

15:10:58

17

452

AQXE

15:11:04

147

452

XLON

15:11:05

199

452

XLON

15:11:05

13

452

CHIX

15:11:41

51

452

CHIX

15:11:41

47

452

CHIX

15:11:41

120

452

BATE

15:11:45

37

452

CHIX

15:11:45

175

451.8

XLON

15:11:46

243

451.8

XLON

15:11:46

25

452.6

AQXE

15:13:01

21

452.6

AQXE

15:13:33

153

452.8

XLON

15:13:37

167

452.8

XLON

15:13:37

205

452.8

BATE

15:13:37

146

452.8

BATE

15:13:38

14

452.8

TRQX

15:13:51

17

452.8

TRQX

15:13:52

20

452.8

TRQX

15:13:57

25

452.8

TRQX

15:13:57

75

452.8

CHIX

15:13:57

17

452.8

TRQX

15:13:57

44

452.6

CHIX

15:14:00

62

452.6

CHIX

15:14:00

174

452.8

XLON

15:14:00

25

452.4

AQXE

15:14:26

21

452.4

AQXE

15:14:26

48

452.4

AQXE

15:14:26

108

452.4

XLON

15:14:26

52

452.4

XLON

15:14:26

150

452.4

XLON

15:14:26

381

452.4

XLON

15:14:26

28

452.4

TRQX

15:14:26

145

452.4

XLON

15:14:26

198

452.4

XLON

15:14:26

348

452.4

XLON

15:14:26

28

452.4

TRQX

15:14:26

92

452.8

BATE

15:15:45

17

452.8

BATE

15:15:53

196

452.8

BATE

15:15:53

5

452.8

BATE

15:15:53

21

452.4

AQXE

15:17:31

29

452.4

AQXE

15:17:31

17

452.4

AQXE

15:17:31

41

452.4

CHIX

15:17:31

66

452.4

CHIX

15:17:31

17

452.4

TRQX

15:17:31

25

452.4

TRQX

15:17:31

170

452.4

XLON

15:17:31

170

452.4

XLON

15:17:31

127

452

BATE

15:17:31

164

452

BATE

15:17:31

159

452.4

XLON

15:17:31

9

451.6

BATE

15:18:28

49

451.8

CHIX

15:18:28

77

451.8

CHIX

15:18:28

156

452.2

XLON

15:19:45

142

452.2

XLON

15:19:50

17

451.8

AQXE

15:20:14

25

452

TRQX

15:20:35

17

452

TRQX

15:20:49

14

452

TRQX

15:20:49

64

451.8

CHIX

15:21:44

96

451.6

BATE

15:21:44

180

451.6

BATE

15:21:44

181

451.6

XLON

15:21:44

58

451.6

XLON

15:21:44

1

451.8

AQXE

15:21:48

3

451.8

AQXE

15:21:48

26

451.8

AQXE

15:21:48

117

451.6

XLON

15:22:14

17

451.4

CHIX

15:22:56

111

451.4

BATE

15:23:31

4

451.6

XLON

15:23:49

298

451.6

XLON

15:23:49

132

451.2

BATE

15:24:01

171

451.2

BATE

15:24:01

27

451.6

AQXE

15:24:01

47

451

CHIX

15:24:01

148

451

XLON

15:24:01

17

451

CHIX

15:24:44

19

451

CHIX

15:24:44

34

451

CHIX

15:24:44

28

451.4

TRQX

15:24:45

18

450.8

AQXE

15:25:11

17

450.6

TRQX

15:25:27

115

450.6

BATE

15:25:48

294

450.6

XLON

15:26:08

134

450.8

XLON

15:26:37

10

450.8

XLON

15:26:37

124

450.8

XLON

15:26:37

47

450.8

CHIX

15:26:39

29

450.8

AQXE

15:26:42

135

450.6

BATE

15:26:55

22

450.6

TRQX

15:27:05

146

450.6

XLON

15:28:11

143

450.6

XLON

15:28:16

80

451.2

BATE

15:28:37

73

451

CHIX

15:28:37

5

451

TRQX

15:28:44

106

451

BATE

15:28:44

18

451

TRQX

15:28:44

17

451

TRQX

15:28:45

21

451.2

CHIX

15:29:24

27

451.2

CHIX

15:29:24

167

451

BATE

15:29:32

17

451

AQXE

15:30:29

182

451

XLON

15:30:34

154

451

XLON

15:30:45

16

451

TRQX

15:30:55

112

451

BATE

15:30:55

2

451

TRQX

15:31:05

21

451

TRQX

15:31:05

2

451.2

CHIX

15:31:07

22

451.2

CHIX

15:31:07

53

451.2

CHIX

15:31:07

160

451

BATE

15:31:42

40

451.2

CHIX

15:31:57

8

451

AQXE

15:32:00

20

451

AQXE

15:32:00

20

451

AQXE

15:32:00

182

451

XLON

15:32:34

286

451

XLON

15:32:52

13

451

TRQX

15:32:55

69

451.2

CHIX

15:33:32

30

451

AQXE

15:33:47

145

450.8

XLON

15:33:56

174

450.8

XLON

15:33:56

145

450.8

XLON

15:33:56

25

451

TRQX

15:34:00

18

451

AQXE

15:34:14

18

451

TRQX

15:34:47

19

450.6

AQXE

15:34:52

24

450.8

CHIX

15:34:52

1

450.8

CHIX

15:34:52

14

450.8

CHIX

15:34:52

130

450.4

XLON

15:34:52

112

450.4

BATE

15:34:54

141

450.4

BATE

15:34:57

163

450.4

XLON

15:35:09

20

450.6

AQXE

15:35:46

22

450.6

CHIX

15:36:06

28

450.6

CHIX

15:36:06

14

450.6

TRQX

15:36:48

42

450.6

CHIX

15:36:55

170

450.4

XLON

15:37:00

26

450.6

TRQX

15:37:26

131

450.4

XLON

15:37:29

105

450.4

BATE

15:37:36

25

450.6

AQXE

15:37:58

20

450.6

AQXE

15:38:30

170

450

XLON

15:38:30

146

450

BATE

15:38:58

74

450.2

CHIX

15:39:30

36

450.2

CHIX

15:39:31

16

450

TRQX

15:40:00

22

450

TRQX

15:40:00

151

450

XLON

15:40:07

184

450

XLON

15:40:14

25

450.2

AQXE

15:40:15

104

449.8

BATE

15:41:15

21

450

AQXE

15:41:33

186

449.8

BATE

15:41:52

66

450

CHIX

15:42:01

28

450

TRQX

15:42:16

16

450

TRQX

15:42:21

46

450

CHIX

15:42:28

156

449.6

XLON

15:42:38

130

449.6

XLON

15:42:40

33

449.6

AQXE

15:43:14

142

449.4

XLON

15:43:55

165

449.4

XLON

15:43:55

2

449.4

XLON

15:43:55

152

449.4

XLON

15:43:55

8

449.4

XLON

15:44:01

120

449.6

BATE

15:44:01

20

449.6

TRQX

15:44:18

17

449.6

CHIX

15:45:02

60

449.6

CHIX

15:45:02

17

449.6

CHIX

15:45:03

23

449.6

CHIX

15:45:03

18

449.6

TRQX

15:45:58

198

449.2

XLON

15:46:01

26

449

AQXE

15:46:01

324

449

XLON

15:46:01

18

449

AQXE

15:46:04

158

449.4

BATE

15:46:08

285

449

XLON

15:46:12

158

449

BATE

15:47:15

16

449.2

TRQX

15:47:39

24

449.2

TRQX

15:47:39

104

449.2

BATE

15:47:39

3

449

CHIX

15:48:02

23

449

CHIX

15:48:02

17

449

CHIX

15:48:07

67

449

CHIX

15:48:07

162

449.2

XLON

15:48:20

211

449.4

XLON

15:49:08

138

449.4

BATE

15:49:18

18

449.2

AQXE

15:49:18

27

449.2

AQXE

15:50:01

29

449.4

TRQX

15:50:34

14

449.4

TRQX

15:50:43

104

449.4

BATE

15:50:48

43

449.4

CHIX

15:51:05

55

449.4

CHIX

15:51:25

275

449.4

XLON

15:51:28

204

449.4

BATE

15:51:51

284

449.4

XLON

15:51:53

18

449.2

AQXE

15:52:13

27

449.2

AQXE

15:52:13

104

449

BATE

15:53:32

155

449.2

XLON

15:53:34

50

449.2

CHIX

15:53:52

17

448.8

TRQX

15:54:05

43

449.2

CHIX

15:54:30

149

449.2

XLON

15:54:30

174

449

BATE

15:54:57

19

448.8

AQXE

15:54:57

113

448.8

BATE

15:54:57

175

448.6

XLON

15:55:05

22

448.8

TRQX

15:55:09

8

448.8

TRQX

15:55:10

28

448.8

AQXE

15:55:15

72

449

CHIX

15:56:06

3

448.8

TRQX

15:56:12

14

448.8

TRQX

15:56:12

2

448.8

TRQX

15:56:12

11

449

XLON

15:56:58

158

449

XLON

15:56:58

230

449

XLON

15:56:58

146

449

BATE

15:57:12

21

449

BATE

15:57:18

104

449

BATE

15:57:18

17

448.6

AQXE

15:57:18

26

448.8

TRQX

15:57:22

28

448.6

AQXE

15:57:32

56

448.4

XLON

15:58:05

102

448.4

XLON

15:58:05

46

448.4

XLON

15:58:05

101

448.4

XLON

15:58:05

39

448.8

CHIX

15:58:55

41

448.8

CHIX

15:58:55

66

448.8

CHIX

15:58:55

14

449

TRQX

15:58:58

174

449

BATE

15:59:55

20

449.2

AQXE

15:59:55

119

449

XLON

16:00:00

151

449

XLON

16:00:01

1

449.2

AQXE

16:00:02

17

449.2

AQXE

16:00:02

2

449.2

AQXE

16:00:02

106

449.2

BATE

16:00:15

29

449.2

TRQX

16:00:19

151

449

XLON

16:00:55

151

449

XLON

16:00:55

215

449

XLON

16:00:55

19

449

TRQX

16:01:09

73

449

CHIX

16:01:55

41

449

CHIX

16:02:10

95

449

BATE

16:03:15

223

449

XLON

16:03:15

179

449

BATE

16:03:28

20

448.8

AQXE

16:03:45

26

448.8

AQXE

16:03:45

148

449

XLON

16:03:57

7

449

TRQX

16:04:02

21

449

TRQX

16:04:02

36

449

CHIX

16:05:22

153

449

XLON

16:05:32

19

449

TRQX

16:06:19

64

449

CHIX

16:06:44

162

449.2

BATE

16:07:52

17

449.2

AQXE

16:08:08

27

449.2

AQXE

16:08:08

48

449.2

CHIX

16:08:08

20

449

TRQX

16:08:21

210

449.2

XLON

16:08:22

180

449.2

XLON

16:08:27

16

449.2

TRQX

16:08:43

25

448.8

TRQX

16:08:46

147

448.8

XLON

16:08:46

21

448.8

AQXE

16:09:18

115

448.8

BATE

16:09:18

138

448.8

BATE

16:10:01

63

448.8

CHIX

16:10:11

29

449

AQXE

16:10:39

64

448.6

XLON

16:10:55

152

448.6

XLON

16:10:55

154

448.6

XLON

16:10:55

185

448.6

XLON

16:10:55

17

449

TRQX

16:11:03

130

448.6

BATE

16:11:18

22

449

CHIX

16:11:53

26

449

CHIX

16:11:53

152

448.6

XLON

16:12:49

8

448.8

AQXE

16:13:12

9

448.8

AQXE

16:13:12

170

448.6

BATE

16:13:18

30

448.6

AQXE

16:13:20

61

448.6

CHIX

16:13:22

161

448.4

XLON

16:13:28

25

448.6

TRQX

16:13:40

161

448.4

XLON

16:14:21

324

448.6

BATE

16:15:01

318

448.6

BATE

16:15:01

48

448.8

TRQX

16:15:06

24

448.6

CHIX

16:15:06

161

448.6

CHIX

16:15:45

26

448.6

CHIX

16:15:45

69

448.8

TRQX

16:15:50

65

448.6

CHIX

16:16:18

559

448.6

XLON

16:16:19

44

448.4

AQXE

16:16:27

56

448.4

AQXE

16:16:27

520

448.6

XLON

16:16:27

142

448.6

BATE

16:17:30

23

448.4

CHIX

16:18:08

36

448.4

CHIX

16:18:08

16

448.2

AQXE

16:18:09

23

448.2

AQXE

16:18:09

110

448.2

XLON

16:18:09

83

448.2

BATE

16:18:19

22

448.4

TRQX

16:18:25

15

448.4

TRQX

16:18:28

45

448.4

XLON

16:18:29

93

448.4

XLON

16:18:29

116

448.6

BATE

16:19:36

16

448.2

AQXE

16:19:55

23

448.2

AQXE

16:19:55

70

448.2

CHIX

16:19:55

126

448.2

XLON

16:19:55

263

448.2

XLON

16:19:55

63

448.4

CHIX

16:20:24

21

448.6

TRQX

16:20:43

134

448.8

BATE

16:20:47

22

448.8

TRQX

16:20:58

11

448.8

TRQX

16:20:58

27

449

AQXE

16:21:47

255

448.8

XLON

16:21:53

578

448.8

XLON

16:22:01

203

448.8

BATE

16:22:04

20

448.8

AQXE

16:22:08

41

448.8

CHIX

16:22:14

22

448.8

CHIX

16:22:24

45

448.8

CHIX

16:22:24

17

448.8

TRQX

16:22:45

91

448.4

BATE

16:22:59

120

448.4

XLON

16:22:59

129

448.4

XLON

16:22:59

24

448.6

TRQX

16:23:06

26

448.4

AQXE

16:23:56

13

448.2

AQXE

16:24:03

158

448.4

BATE

16:24:14

138

448

XLON

16:24:14

98

448

BATE

16:24:18

78

448.4

CHIX

16:24:43

45

448.4

CHIX

16:24:45

13

448.4

TRQX

16:24:49

13

448

AQXE

16:25:15

7

448

AQXE

16:25:15

228

448.2

XLON

16:25:16

23

448.4

TRQX

16:25:24

4

448.4

TRQX

16:25:24

342

448.4

XLON

16:26:14

19

448.6

BATE

16:26:26

23

448.6

BATE

16:26:26

94

448.6

BATE

16:26:33

19

448.4

CHIX

16:26:33

11

448.4

CHIX

16:26:33

36

448.4

XLON

16:26:33

90

448.4

XLON

16:26:33

6

448.2

AQXE

16:26:33

8

448.2

AQXE

16:26:33

7

448.6

TRQX

16:26:41

22

448.4

XLON

16:27:11

43

448.4

XLON

16:27:11

 

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  POSBGBDDUDDDGUB