OSB GROUP PLC - Transaction in Own Shares
OSB GROUP PLC
ISIN: GB00BLDRH360
05 November 2025
LEI number: 213800ZBKL9BHSL2K459
OSB GROUP PLC (the “Company”)
Transaction in Own Shares
The Company announces that on 04 November 2025 it had purchased a total of 163,050 of its ordinary shares of £0.01 each (the "ordinary shares") on the London Stock Exchange, CBOE BXE and CBOE CXE, through the Company's broker Citigroup Global Markets Limited as detailed below. The repurchased ordinary shares will be cancelled.
| London Stock Exchange | CBOE BXE | CBOE CXE | |
| Number of ordinary shares purchased | 132,917 | 30,133 | - |
| Highest price paid (per ordinary share) | 539.50p | 536.00p | - |
| Lowest price paid (per ordinary share) | 529.50p | 529.50p | - |
| Volume weighted average price paid (per ordinary share) | 535.40p | 532.75p | - |
The purchases form part of the Company’s share buyback programme announced on 13 March 2025.
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 357,730,833 ordinary shares.
No ordinary shares are held in treasury. Therefore, the total number of voting rights in the Company is 357,730,833.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as incorporated into and implemented under English law (including by virtue of the European Union (Withdrawal) Act 2018), the detailed breakdown of individual trades made by Citigroup Global Markets Limited on behalf of the Company as part of the share buyback programme is set out below.
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
Schedule of Purchases – Individual Transactions
| Issuer Name | OSB GROUP PLC |
| LEI | 213800ZBKL9BHSL2K459 |
| ISIN | GB00BLDRH360 |
| Intermediary Name | Citigroup Global Markets Limited |
| Intermediary Code | SBILGB2L |
| Timezone | GMT+1 |
| Currency | GBP |
| Transaction Date | Trade Time | Currency | Volume | Price | Trading Venue | Transaction ID |
| 04-11-2025 | 16:27:19 | GBp | 242 | 537.00 | XLON | xHaNYWUl@Gu |
| 04-11-2025 | 16:26:07 | GBp | 316 | 537.50 | XLON | xHaNYWUlymd |
| 04-11-2025 | 16:26:07 | GBp | 909 | 537.50 | XLON | xHaNYWUlymt |
| 04-11-2025 | 16:25:55 | GBp | 84 | 538.00 | XLON | xHaNYWUlyM4 |
| 04-11-2025 | 16:25:55 | GBp | 204 | 538.00 | XLON | xHaNYWUlyM6 |
| 04-11-2025 | 16:25:40 | GBp | 283 | 538.00 | XLON | xHaNYWUlzXx |
| 04-11-2025 | 16:25:25 | GBp | 277 | 538.00 | XLON | xHaNYWUlz$w |
| 04-11-2025 | 16:25:25 | GBp | 1 | 538.00 | XLON | xHaNYWUlz$y |
| 04-11-2025 | 16:25:10 | GBp | 146 | 538.00 | XLON | xHaNYWUlzDI |
| 04-11-2025 | 16:25:10 | GBp | 129 | 538.00 | XLON | xHaNYWUlzDK |
| 04-11-2025 | 16:24:55 | GBp | 245 | 538.00 | XLON | xHaNYWUlwdq |
| 04-11-2025 | 16:24:40 | GBp | 180 | 538.00 | XLON | xHaNYWUlwnd |
| 04-11-2025 | 16:24:28 | GBp | 189 | 538.00 | XLON | xHaNYWUlw2J |
| 04-11-2025 | 16:24:15 | GBp | 189 | 538.00 | XLON | xHaNYWUlwN$ |
| 04-11-2025 | 16:23:13 | GBp | 333 | 538.00 | XLON | xHaNYWUlxIG |
| 04-11-2025 | 16:23:13 | GBp | 625 | 538.00 | XLON | xHaNYWUlxII |
| 04-11-2025 | 16:23:13 | GBp | 117 | 538.00 | XLON | xHaNYWUlxIK |
| 04-11-2025 | 16:23:13 | GBp | 282 | 538.00 | XLON | xHaNYWUlxIM |
| 04-11-2025 | 16:23:13 | GBp | 1,042 | 537.50 | XLON | xHaNYWUlxIU |
| 04-11-2025 | 16:19:33 | GBp | 90 | 538.50 | XLON | xHaNYWUla3h |
| 04-11-2025 | 16:19:33 | GBp | 500 | 538.50 | XLON | xHaNYWUla3j |
| 04-11-2025 | 16:19:33 | GBp | 270 | 538.50 | XLON | xHaNYWUla3l |
| 04-11-2025 | 16:19:33 | GBp | 4 | 538.50 | XLON | xHaNYWUla3n |
| 04-11-2025 | 16:19:33 | GBp | 543 | 538.50 | XLON | xHaNYWUla3p |
| 04-11-2025 | 16:17:37 | GBp | 222 | 538.50 | XLON | xHaNYWUlZjm |
| 04-11-2025 | 16:17:37 | GBp | 456 | 538.00 | XLON | xHaNYWUlZjt |
| 04-11-2025 | 16:17:37 | GBp | 962 | 538.50 | XLON | xHaNYWUlZjv |
| 04-11-2025 | 16:17:37 | GBp | 80 | 538.50 | XLON | xHaNYWUlZjx |
| 04-11-2025 | 16:15:37 | GBp | 123 | 537.50 | XLON | xHaNYWUlXM$ |
| 04-11-2025 | 16:15:37 | GBp | 170 | 537.50 | XLON | xHaNYWUlXM1 |
| 04-11-2025 | 16:15:37 | GBp | 4 | 537.50 | XLON | xHaNYWUlXM4 |
| 04-11-2025 | 16:13:39 | GBp | 500 | 537.50 | XLON | xHaNYWUlir@ |
| 04-11-2025 | 16:13:39 | GBp | 666 | 537.50 | XLON | xHaNYWUlir0 |
| 04-11-2025 | 16:13:39 | GBp | 8 | 537.50 | XLON | xHaNYWUlirx |
| 04-11-2025 | 16:13:39 | GBp | 300 | 537.50 | XLON | xHaNYWUlirz |
| 04-11-2025 | 16:08:57 | GBp | 1,264 | 537.00 | XLON | xHaNYWUlMm9 |
| 04-11-2025 | 16:07:50 | GBp | 176 | 537.00 | XLON | xHaNYWUlNCh |
| 04-11-2025 | 16:07:50 | GBp | 103 | 538.00 | XLON | xHaNYWUlNCj |
| 04-11-2025 | 16:07:50 | GBp | 172 | 538.00 | XLON | xHaNYWUlNCl |
| 04-11-2025 | 16:07:50 | GBp | 500 | 538.00 | XLON | xHaNYWUlNCn |
| 04-11-2025 | 16:07:50 | GBp | 290 | 538.00 | XLON | xHaNYWUlNCp |
| 04-11-2025 | 16:07:50 | GBp | 574 | 538.00 | XLON | xHaNYWUlNCr |
| 04-11-2025 | 16:07:50 | GBp | 750 | 538.00 | XLON | xHaNYWUlNCt |
| 04-11-2025 | 16:07:50 | GBp | 367 | 538.00 | XLON | xHaNYWUlNCu |
| 04-11-2025 | 16:07:50 | GBp | 253 | 538.00 | XLON | xHaNYWUlNCf |
| 04-11-2025 | 16:07:50 | GBp | 115 | 537.50 | XLON | xHaNYWUlNC3 |
| 04-11-2025 | 16:07:50 | GBp | 927 | 537.50 | XLON | xHaNYWUlNC5 |
| 04-11-2025 | 16:04:36 | GBp | 1,042 | 538.00 | XLON | xHaNYWUlJ3I |
| 04-11-2025 | 16:02:51 | GBp | 254 | 538.00 | XLON | xHaNYWUlHEH |
| 04-11-2025 | 16:02:51 | GBp | 1,042 | 537.50 | XLON | xHaNYWUlHEN |
| 04-11-2025 | 15:54:30 | GBp | 1,575 | 537.00 | XLON | xHaNYWUl4Xv |
| 04-11-2025 | 15:50:31 | GBp | 1,242 | 537.50 | XLON | xHaNYWUlEWX |
| 04-11-2025 | 15:48:52 | GBp | 1,592 | 538.00 | XLON | xHaNYWUlC7W |
| 04-11-2025 | 15:48:05 | GBp | 339 | 539.00 | XLON | xHaNYWUlDC6 |
| 04-11-2025 | 15:48:05 | GBp | 17 | 539.00 | XLON | xHaNYWUlDC8 |
| 04-11-2025 | 15:47:06 | GBp | 195 | 539.00 | XLON | xHaNYWUlBkt |
| 04-11-2025 | 15:47:06 | GBp | 305 | 539.00 | XLON | xHaNYWUlBkv |
| 04-11-2025 | 15:46:07 | GBp | 145 | 539.00 | XLON | xHaNYWUl86L |
| 04-11-2025 | 15:46:07 | GBp | 200 | 539.00 | XLON | xHaNYWUl86N |
| 04-11-2025 | 15:45:08 | GBp | 242 | 539.00 | XLON | xHaNYWUesdk |
| 04-11-2025 | 15:45:08 | GBp | 266 | 539.00 | XLON | xHaNYWUesdm |
| 04-11-2025 | 15:44:09 | GBp | 308 | 539.00 | XLON | xHaNYWUet9o |
| 04-11-2025 | 15:41:38 | GBp | 442 | 539.00 | XLON | xHaNYWUepx$ |
| 04-11-2025 | 15:41:38 | GBp | 289 | 539.00 | XLON | xHaNYWUepx1 |
| 04-11-2025 | 15:41:38 | GBp | 525 | 539.00 | XLON | xHaNYWUepx3 |
| 04-11-2025 | 15:41:38 | GBp | 617 | 539.00 | XLON | xHaNYWUepxz |
| 04-11-2025 | 15:41:38 | GBp | 143 | 539.00 | XLON | xHaNYWUepxB |
| 04-11-2025 | 15:41:38 | GBp | 380 | 538.50 | XLON | xHaNYWUepxD |
| 04-11-2025 | 15:41:38 | GBp | 947 | 538.50 | XLON | xHaNYWUepxI |
| 04-11-2025 | 15:41:38 | GBp | 717 | 538.50 | XLON | xHaNYWUepxK |
| 04-11-2025 | 15:31:37 | GBp | 676 | 539.50 | XLON | xHaNYWUebuW |
| 04-11-2025 | 15:31:37 | GBp | 216 | 539.50 | XLON | xHaNYWUebuY |
| 04-11-2025 | 15:31:37 | GBp | 1,175 | 539.50 | XLON | xHaNYWUebvS |
| 04-11-2025 | 15:31:37 | GBp | 250 | 539.50 | XLON | xHaNYWUebvU |
| 04-11-2025 | 15:31:37 | GBp | 750 | 539.50 | XLON | xHaNYWUebuc |
| 04-11-2025 | 15:31:37 | GBp | 230 | 539.00 | XLON | xHaNYWUebue |
| 04-11-2025 | 15:31:37 | GBp | 393 | 539.00 | XLON | xHaNYWUebug |
| 04-11-2025 | 15:31:37 | GBp | 1,042 | 539.00 | XLON | xHaNYWUebun |
| 04-11-2025 | 15:29:26 | GBp | 1,042 | 539.50 | XLON | xHaNYWUeWUZ |
| 04-11-2025 | 15:27:37 | GBp | 1,042 | 539.50 | XLON | xHaNYWUelzB |
| 04-11-2025 | 15:13:21 | GBp | 1,642 | 537.00 | XLON | xHaNYWUeRFT |
| 04-11-2025 | 15:13:21 | GBp | 201 | 537.50 | XLON | xHaNYWUeRFU |
| 04-11-2025 | 15:13:21 | GBp | 232 | 537.50 | XLON | xHaNYWUeREj |
| 04-11-2025 | 15:13:21 | GBp | 37 | 537.50 | XLON | xHaNYWUeREv |
| 04-11-2025 | 15:11:42 | GBp | 390 | 537.00 | XLON | xHaNYWUePHX |
| 04-11-2025 | 15:10:43 | GBp | 393 | 537.00 | XLON | xHaNYWUe7h1 |
| 04-11-2025 | 15:09:44 | GBp | 406 | 537.00 | XLON | xHaNYWUe4FW |
| 04-11-2025 | 15:08:45 | GBp | 366 | 537.00 | XLON | xHaNYWUe5Rp |
| 04-11-2025 | 15:07:46 | GBp | 418 | 537.00 | XLON | xHaNYWUe32@ |
| 04-11-2025 | 15:06:47 | GBp | 484 | 537.00 | XLON | xHaNYWUe0Hj |
| 04-11-2025 | 15:05:57 | GBp | 231 | 537.00 | XLON | xHaNYWUeEph |
| 04-11-2025 | 15:05:55 | GBp | 383 | 537.50 | XLON | xHaNYWUeEoM |
| 04-11-2025 | 15:05:54 | GBp | 957 | 537.50 | XLON | xHaNYWUeE$k |
| 04-11-2025 | 15:05:54 | GBp | 308 | 537.50 | XLON | xHaNYWUeE$m |
| 04-11-2025 | 15:05:54 | GBp | 542 | 537.50 | XLON | xHaNYWUeE$s |
| 04-11-2025 | 15:05:54 | GBp | 37 | 537.50 | XLON | xHaNYWUeE$H |
| 04-11-2025 | 15:05:54 | GBp | 488 | 537.50 | XLON | xHaNYWUeE$N |
| 04-11-2025 | 15:05:54 | GBp | 632 | 537.50 | XLON | xHaNYWUeE@Y |
| 04-11-2025 | 15:05:54 | GBp | 155 | 537.50 | XLON | xHaNYWUeE@a |
| 04-11-2025 | 15:05:54 | GBp | 272 | 537.50 | XLON | xHaNYWUeE@g |
| 04-11-2025 | 15:05:54 | GBp | 169 | 537.50 | XLON | xHaNYWUeE@x |
| 04-11-2025 | 15:05:54 | GBp | 570 | 537.50 | XLON | xHaNYWUeE@z |
| 04-11-2025 | 15:05:54 | GBp | 574 | 537.00 | XLON | xHaNYWUeE@2 |
| 04-11-2025 | 15:05:53 | GBp | 175 | 538.00 | XLON | xHaNYWUeEvd |
| 04-11-2025 | 15:05:53 | GBp | 624 | 538.00 | XLON | xHaNYWUeEvf |
| 04-11-2025 | 15:05:53 | GBp | 110 | 538.00 | XLON | xHaNYWUeEvr |
| 04-11-2025 | 15:05:53 | GBp | 627 | 538.00 | XLON | xHaNYWUeEvt |
| 04-11-2025 | 15:05:53 | GBp | 456 | 537.00 | XLON | xHaNYWUeEv0 |
| 04-11-2025 | 15:05:53 | GBp | 1,042 | 537.50 | XLON | xHaNYWUeEv2 |
| 04-11-2025 | 14:40:28 | GBp | 329 | 533.00 | BATE | xHaNYWUffGw |
| 04-11-2025 | 14:40:26 | GBp | 388 | 533.50 | XLON | xHaNYWUffSj |
| 04-11-2025 | 14:40:26 | GBp | 740 | 533.50 | BATE | xHaNYWUffSl |
| 04-11-2025 | 14:40:22 | GBp | 1,483 | 534.00 | XLON | xHaNYWUffR@ |
| 04-11-2025 | 14:40:22 | GBp | 1,474 | 534.00 | BATE | xHaNYWUffR0 |
| 04-11-2025 | 14:40:22 | GBp | 649 | 533.50 | XLON | xHaNYWUffRy |
| 04-11-2025 | 14:35:58 | GBp | 1 | 534.00 | BATE | xHaNYWUfHX5 |
| 04-11-2025 | 14:35:56 | GBp | 743 | 534.00 | XLON | xHaNYWUfHYR |
| 04-11-2025 | 14:35:56 | GBp | 1,011 | 534.00 | BATE | xHaNYWUfHYT |
| 04-11-2025 | 14:33:11 | GBp | 329 | 534.50 | BATE | xHaNYWUfQbo |
| 04-11-2025 | 14:33:11 | GBp | 393 | 534.50 | XLON | xHaNYWUfQbm |
| 04-11-2025 | 14:33:00 | GBp | 677 | 534.50 | XLON | xHaNYWUfQ$0 |
| 04-11-2025 | 14:33:00 | GBp | 236 | 534.50 | BATE | xHaNYWUfQ$2 |
| 04-11-2025 | 14:33:00 | GBp | 536 | 534.50 | BATE | xHaNYWUfQ$4 |
| 04-11-2025 | 14:33:00 | GBp | 1,620 | 535.00 | XLON | xHaNYWUfQ$6 |
| 04-11-2025 | 14:33:00 | GBp | 1,761 | 535.00 | BATE | xHaNYWUfQ$8 |
| 04-11-2025 | 14:32:23 | GBp | 18 | 535.50 | BATE | xHaNYWUfR3p |
| 04-11-2025 | 14:32:23 | GBp | 341 | 535.50 | BATE | xHaNYWUfR3r |
| 04-11-2025 | 14:32:23 | GBp | 1 | 535.50 | BATE | xHaNYWUfR3t |
| 04-11-2025 | 14:32:22 | GBp | 211 | 535.50 | XLON | xHaNYWUfRFA |
| 04-11-2025 | 14:32:22 | GBp | 393 | 535.50 | XLON | xHaNYWUfRFC |
| 04-11-2025 | 14:32:22 | GBp | 18 | 535.50 | XLON | xHaNYWUfRFE |
| 04-11-2025 | 14:26:04 | GBp | 454 | 535.50 | XLON | xHaNYWUfEcY |
| 04-11-2025 | 14:26:04 | GBp | 916 | 535.50 | XLON | xHaNYWUfEcf |
| 04-11-2025 | 14:26:04 | GBp | 401 | 535.50 | BATE | xHaNYWUfEch |
| 04-11-2025 | 14:23:21 | GBp | 597 | 536.00 | BATE | xHaNYWUfDk3 |
| 04-11-2025 | 14:23:21 | GBp | 1,157 | 536.00 | XLON | xHaNYWUfDk6 |
| 04-11-2025 | 14:23:21 | GBp | 994 | 536.00 | BATE | xHaNYWUfDk8 |
| 04-11-2025 | 14:23:21 | GBp | 536 | 536.00 | BATE | xHaNYWUfDkA |
| 04-11-2025 | 14:21:17 | GBp | 1,320 | 536.50 | XLON | xHaNYWUfBKK |
| 04-11-2025 | 14:19:55 | GBp | 382 | 536.50 | XLON | xHaNYWUf9E4 |
| 04-11-2025 | 14:19:55 | GBp | 923 | 537.00 | XLON | xHaNYWUf9E9 |
| 04-11-2025 | 14:19:55 | GBp | 873 | 537.00 | XLON | xHaNYWUf9EE |
| 04-11-2025 | 14:10:44 | GBp | 109 | 537.00 | XLON | xHaNYWUgydh |
| 04-11-2025 | 14:09:45 | GBp | 334 | 537.00 | XLON | xHaNYWUgzft |
| 04-11-2025 | 14:07:47 | GBp | 100 | 537.00 | XLON | xHaNYWUgxqR |
| 04-11-2025 | 14:07:47 | GBp | 484 | 537.00 | XLON | xHaNYWUgxqT |
| 04-11-2025 | 14:05:49 | GBp | 276 | 537.00 | XLON | xHaNYWUgvnX |
| 04-11-2025 | 14:05:49 | GBp | 60 | 537.00 | XLON | xHaNYWUgvsV |
| 04-11-2025 | 14:03:51 | GBp | 259 | 537.00 | XLON | xHaNYWUgdok |
| 04-11-2025 | 14:03:51 | GBp | 279 | 537.00 | XLON | xHaNYWUgdom |
| 04-11-2025 | 13:59:55 | GBp | 484 | 537.00 | XLON | xHaNYWUgZJA |
| 04-11-2025 | 13:59:55 | GBp | 95 | 537.00 | XLON | xHaNYWUgZIg |
| 04-11-2025 | 13:59:55 | GBp | 251 | 537.00 | XLON | xHaNYWUgZIi |
| 04-11-2025 | 13:57:15 | GBp | 484 | 537.00 | XLON | xHaNYWUgkwm |
| 04-11-2025 | 13:57:15 | GBp | 484 | 537.00 | XLON | xHaNYWUgkw8 |
| 04-11-2025 | 13:57:15 | GBp | 383 | 537.00 | XLON | xHaNYWUgkwT |
| 04-11-2025 | 13:57:15 | GBp | 289 | 537.00 | XLON | xHaNYWUgkwV |
| 04-11-2025 | 13:50:53 | GBp | 404 | 536.50 | XLON | xHaNYWUgfhw |
| 04-11-2025 | 13:50:53 | GBp | 290 | 536.50 | XLON | xHaNYWUgfh0 |
| 04-11-2025 | 13:50:53 | GBp | 802 | 536.50 | XLON | xHaNYWUgfhG |
| 04-11-2025 | 13:38:05 | GBp | 964 | 536.50 | XLON | xHaNYWUgQta |
| 04-11-2025 | 13:38:05 | GBp | 184 | 536.50 | XLON | xHaNYWUgQtc |
| 04-11-2025 | 13:38:00 | GBp | 302 | 537.00 | XLON | xHaNYWUgQmL |
| 04-11-2025 | 13:38:00 | GBp | 739 | 537.00 | XLON | xHaNYWUgQmQ |
| 04-11-2025 | 13:27:21 | GBp | 451 | 535.50 | XLON | xHaNYWUgEzq |
| 04-11-2025 | 13:27:21 | GBp | 205 | 535.50 | BATE | xHaNYWUgEzs |
| 04-11-2025 | 13:27:21 | GBp | 463 | 535.50 | BATE | xHaNYWUgEzu |
| 04-11-2025 | 13:27:21 | GBp | 661 | 536.00 | BATE | xHaNYWUgEz7 |
| 04-11-2025 | 13:27:21 | GBp | 998 | 536.00 | XLON | xHaNYWUgEzD |
| 04-11-2025 | 13:26:17 | GBp | 64 | 536.50 | XLON | xHaNYWUgF$P |
| 04-11-2025 | 13:26:17 | GBp | 250 | 536.50 | XLON | xHaNYWUgF$R |
| 04-11-2025 | 13:26:15 | GBp | 523 | 536.00 | XLON | xHaNYWUgFvJ |
| 04-11-2025 | 13:26:15 | GBp | 951 | 536.00 | BATE | xHaNYWUgFvL |
| 04-11-2025 | 13:18:47 | GBp | 1,222 | 535.00 | XLON | xHaNYWUhsSq |
| 04-11-2025 | 13:14:41 | GBp | 559 | 535.00 | XLON | xHaNYWUho9G |
| 04-11-2025 | 13:10:25 | GBp | 323 | 534.00 | XLON | xHaNYWUh@11 |
| 04-11-2025 | 13:05:18 | GBp | 999 | 534.00 | XLON | xHaNYWUhxbu |
| 04-11-2025 | 13:02:28 | GBp | 491 | 535.00 | XLON | xHaNYWUhvu$ |
| 04-11-2025 | 13:02:28 | GBp | 761 | 535.00 | XLON | xHaNYWUhvu1 |
| 04-11-2025 | 13:02:28 | GBp | 199 | 535.00 | XLON | xHaNYWUhvu3 |
| 04-11-2025 | 13:02:28 | GBp | 745 | 535.00 | XLON | xHaNYWUhvu5 |
| 04-11-2025 | 13:02:28 | GBp | 82 | 535.00 | XLON | xHaNYWUhvuz |
| 04-11-2025 | 12:50:08 | GBp | 412 | 534.50 | XLON | xHaNYWUhizq |
| 04-11-2025 | 12:50:08 | GBp | 921 | 534.50 | XLON | xHaNYWUhizs |
| 04-11-2025 | 12:50:08 | GBp | 375 | 534.50 | XLON | xHaNYWUhizu |
| 04-11-2025 | 12:37:35 | GBp | 728 | 534.00 | XLON | xHaNYWUhJZH |
| 04-11-2025 | 12:37:19 | GBp | 193 | 535.00 | XLON | xHaNYWUhJh9 |
| 04-11-2025 | 12:34:22 | GBp | 547 | 535.00 | XLON | xHaNYWUhHK1 |
| 04-11-2025 | 12:32:24 | GBp | 214 | 535.00 | XLON | xHaNYWUhVpL |
| 04-11-2025 | 12:29:01 | GBp | 845 | 535.00 | XLON | xHaNYWUhQlX |
| 04-11-2025 | 12:29:01 | GBp | 146 | 534.00 | XLON | xHaNYWUhQln |
| 04-11-2025 | 12:26:46 | GBp | 177 | 534.50 | XLON | xHaNYWUhRPs |
| 04-11-2025 | 12:26:46 | GBp | 1,472 | 534.50 | XLON | xHaNYWUhRP9 |
| 04-11-2025 | 12:26:46 | GBp | 171 | 534.50 | XLON | xHaNYWUhRPS |
| 04-11-2025 | 12:26:46 | GBp | 507 | 534.50 | XLON | xHaNYWUhROh |
| 04-11-2025 | 12:19:47 | GBp | 478 | 534.00 | XLON | xHaNYWUh5$h |
| 04-11-2025 | 12:13:29 | GBp | 284 | 534.00 | XLON | xHaNYWUhFb$ |
| 04-11-2025 | 12:04:35 | GBp | 673 | 534.00 | XLON | xHaNYWUas69 |
| 04-11-2025 | 11:59:59 | GBp | 671 | 533.50 | XLON | xHaNYWUapmK |
| 04-11-2025 | 11:59:57 | GBp | 253 | 534.50 | XLON | xHaNYWUapy3 |
| 04-11-2025 | 11:58:58 | GBp | 194 | 534.50 | XLON | xHaNYWUamoC |
| 04-11-2025 | 11:53:39 | GBp | 387 | 534.00 | XLON | xHaNYWUaz1R |
| 04-11-2025 | 11:53:39 | GBp | 262 | 534.00 | XLON | xHaNYWUaz0b |
| 04-11-2025 | 11:53:39 | GBp | 521 | 534.00 | XLON | xHaNYWUaz0d |
| 04-11-2025 | 11:50:07 | GBp | 657 | 535.00 | XLON | xHaNYWUau2D |
| 04-11-2025 | 11:47:38 | GBp | 714 | 535.00 | XLON | xHaNYWUac2W |
| 04-11-2025 | 11:47:38 | GBp | 3,231 | 535.00 | XLON | xHaNYWUac2Y |
| 04-11-2025 | 11:47:38 | GBp | 126 | 535.00 | XLON | xHaNYWUac3S |
| 04-11-2025 | 11:47:38 | GBp | 267 | 535.00 | XLON | xHaNYWUac3U |
| 04-11-2025 | 11:18:42 | GBp | 315 | 534.50 | XLON | xHaNYWUaSb4 |
| 04-11-2025 | 11:18:41 | GBp | 3,944 | 535.00 | XLON | xHaNYWUaSdl |
| 04-11-2025 | 11:18:41 | GBp | 452 | 535.00 | XLON | xHaNYWUaSdu |
| 04-11-2025 | 10:58:51 | GBp | 137 | 533.00 | BATE | xHaNYWUaDiB |
| 04-11-2025 | 10:53:25 | GBp | 570 | 534.00 | XLON | xHaNYWUbsZo |
| 04-11-2025 | 10:52:52 | GBp | 354 | 534.00 | XLON | xHaNYWUbsx@ |
| 04-11-2025 | 10:52:52 | GBp | 3,243 | 534.00 | XLON | xHaNYWUbsxy |
| 04-11-2025 | 10:52:47 | GBp | 14 | 534.00 | XLON | xHaNYWUbs7E |
| 04-11-2025 | 10:52:47 | GBp | 750 | 534.00 | XLON | xHaNYWUbs7G |
| 04-11-2025 | 10:52:44 | GBp | 417 | 533.50 | XLON | xHaNYWUbs0b |
| 04-11-2025 | 10:21:43 | GBp | 1,737 | 530.50 | XLON | xHaNYWUbgC$ |
| 04-11-2025 | 10:21:43 | GBp | 81 | 530.50 | XLON | xHaNYWUbgC1 |
| 04-11-2025 | 10:21:43 | GBp | 45 | 530.50 | XLON | xHaNYWUbgC3 |
| 04-11-2025 | 10:21:43 | GBp | 37 | 530.50 | XLON | xHaNYWUbgC5 |
| 04-11-2025 | 10:21:43 | GBp | 105 | 530.50 | XLON | xHaNYWUbgC7 |
| 04-11-2025 | 10:21:43 | GBp | 86 | 530.50 | XLON | xHaNYWUbgC9 |
| 04-11-2025 | 10:21:43 | GBp | 344 | 530.00 | XLON | xHaNYWUbgCM |
| 04-11-2025 | 10:21:43 | GBp | 260 | 530.00 | BATE | xHaNYWUbgCQ |
| 04-11-2025 | 10:21:43 | GBp | 699 | 530.50 | BATE | xHaNYWUbgFb |
| 04-11-2025 | 10:21:43 | GBp | 494 | 530.50 | BATE | xHaNYWUbgFf |
| 04-11-2025 | 10:21:43 | GBp | 93 | 530.50 | BATE | xHaNYWUbgFX |
| 04-11-2025 | 10:21:43 | GBp | 536 | 530.50 | BATE | xHaNYWUbgFZ |
| 04-11-2025 | 10:18:46 | GBp | 357 | 530.00 | XLON | xHaNYWUbfin |
| 04-11-2025 | 10:09:47 | GBp | 715 | 530.00 | BATE | xHaNYWUbHFY |
| 04-11-2025 | 10:09:46 | GBp | 417 | 529.50 | XLON | xHaNYWUbHFH |
| 04-11-2025 | 10:09:46 | GBp | 456 | 529.50 | BATE | xHaNYWUbHFJ |
| 04-11-2025 | 10:02:10 | GBp | 300 | 530.00 | XLON | xHaNYWUbOer |
| 04-11-2025 | 10:02:10 | GBp | 261 | 530.50 | XLON | xHaNYWUbOeu |
| 04-11-2025 | 10:02:10 | GBp | 417 | 530.00 | XLON | xHaNYWUbOe2 |
| 04-11-2025 | 10:02:10 | GBp | 631 | 530.00 | BATE | xHaNYWUbOe6 |
| 04-11-2025 | 10:00:50 | GBp | 270 | 530.50 | XLON | xHaNYWUbPzK |
| 04-11-2025 | 10:00:50 | GBp | 225 | 530.50 | BATE | xHaNYWUbPzR |
| 04-11-2025 | 10:00:50 | GBp | 417 | 530.50 | XLON | xHaNYWUbPyi |
| 04-11-2025 | 10:00:50 | GBp | 417 | 530.50 | BATE | xHaNYWUbPyk |
| 04-11-2025 | 09:52:35 | GBp | 99 | 530.50 | BATE | xHaNYWUb1hQ |
| 04-11-2025 | 09:52:04 | GBp | 81 | 530.50 | BATE | xHaNYWUb19j |
| 04-11-2025 | 09:51:55 | GBp | 12 | 531.00 | XLON | xHaNYWUb1J1 |
| 04-11-2025 | 09:51:55 | GBp | 653 | 531.00 | XLON | xHaNYWUb1J3 |
| 04-11-2025 | 09:51:55 | GBp | 451 | 531.00 | BATE | xHaNYWUb1J5 |
| 04-11-2025 | 09:49:06 | GBp | 316 | 530.50 | BATE | xHaNYWUbCMW |
| 04-11-2025 | 09:48:54 | GBp | 885 | 531.50 | BATE | xHaNYWUbDbk |
| 04-11-2025 | 09:48:54 | GBp | 1,105 | 531.50 | BATE | xHaNYWUbDbv |
| 04-11-2025 | 09:48:54 | GBp | 88 | 531.50 | BATE | xHaNYWUbDbx |
| 04-11-2025 | 09:48:54 | GBp | 1,127 | 531.50 | XLON | xHaNYWUbDb2 |
| 04-11-2025 | 09:48:54 | GBp | 56 | 531.50 | XLON | xHaNYWUbDb4 |
| 04-11-2025 | 09:48:54 | GBp | 1,311 | 531.50 | BATE | xHaNYWUbDbH |
| 04-11-2025 | 09:48:54 | GBp | 84 | 531.50 | BATE | xHaNYWUbDbJ |
| 04-11-2025 | 09:48:54 | GBp | 1,038 | 531.50 | XLON | xHaNYWUbDbS |
| 04-11-2025 | 09:48:54 | GBp | 250 | 531.50 | XLON | xHaNYWUbDbU |
| 04-11-2025 | 09:48:54 | GBp | 56 | 531.50 | XLON | xHaNYWUbDaW |
| 04-11-2025 | 09:48:54 | GBp | 49 | 531.50 | XLON | xHaNYWUbDaY |
| 04-11-2025 | 09:46:08 | GBp | 395 | 531.00 | XLON | xHaNYWUbBGf |
| 04-11-2025 | 09:32:21 | GBp | 98 | 530.50 | XLON | xHaNYWUcyGd |
| 04-11-2025 | 09:32:21 | GBp | 569 | 530.50 | XLON | xHaNYWUcyGf |
| 04-11-2025 | 09:32:21 | GBp | 417 | 530.50 | BATE | xHaNYWUcyGh |
| 04-11-2025 | 09:29:37 | GBp | 217 | 530.50 | BATE | xHaNYWUcxEm |
| 04-11-2025 | 09:29:37 | GBp | 94 | 530.50 | XLON | xHaNYWUcxEi |
| 04-11-2025 | 09:29:37 | GBp | 236 | 530.50 | XLON | xHaNYWUcxEk |
| 04-11-2025 | 09:29:37 | GBp | 443 | 530.50 | XLON | xHaNYWUcxEx |
| 04-11-2025 | 09:29:37 | GBp | 385 | 530.50 | BATE | xHaNYWUcxEz |
| 04-11-2025 | 09:23:13 | GBp | 272 | 531.00 | BATE | xHaNYWUcb6O |
| 04-11-2025 | 09:23:13 | GBp | 676 | 531.00 | XLON | xHaNYWUcb1b |
| 04-11-2025 | 09:23:13 | GBp | 417 | 531.00 | XLON | xHaNYWUcb1R |
| 04-11-2025 | 09:23:13 | GBp | 333 | 531.00 | BATE | xHaNYWUcb0Z |
| 04-11-2025 | 09:19:01 | GBp | 861 | 531.50 | XLON | xHaNYWUcX9z |
| 04-11-2025 | 09:15:48 | GBp | 239 | 531.00 | BATE | xHaNYWUciEa |
| 04-11-2025 | 09:15:07 | GBp | 19 | 531.50 | XLON | xHaNYWUcjh0 |
| 04-11-2025 | 09:15:07 | GBp | 73 | 531.50 | XLON | xHaNYWUcjh2 |
| 04-11-2025 | 09:15:07 | GBp | 147 | 531.50 | XLON | xHaNYWUcjh4 |
| 04-11-2025 | 09:15:07 | GBp | 417 | 531.00 | XLON | xHaNYWUcjhC |
| 04-11-2025 | 09:15:07 | GBp | 327 | 531.00 | BATE | xHaNYWUcjhE |
| 04-11-2025 | 09:10:46 | GBp | 273 | 530.50 | BATE | xHaNYWUcf5k |
| 04-11-2025 | 09:10:46 | GBp | 737 | 530.50 | XLON | xHaNYWUcf5i |
| 04-11-2025 | 09:07:43 | GBp | 712 | 531.50 | XLON | xHaNYWUcKvc |
| 04-11-2025 | 09:07:43 | GBp | 311 | 531.50 | XLON | xHaNYWUcKve |
| 04-11-2025 | 09:07:43 | GBp | 77 | 531.50 | XLON | xHaNYWUcKvg |
| 04-11-2025 | 09:07:43 | GBp | 250 | 531.50 | XLON | xHaNYWUcKvi |
| 04-11-2025 | 09:07:43 | GBp | 377 | 531.50 | XLON | xHaNYWUcKvk |
| 04-11-2025 | 09:07:43 | GBp | 7 | 531.00 | BATE | xHaNYWUcKv$ |
| 04-11-2025 | 09:07:43 | GBp | 418 | 531.00 | BATE | xHaNYWUcKv1 |
| 04-11-2025 | 09:07:43 | GBp | 696 | 531.50 | XLON | xHaNYWUcKv5 |
| 04-11-2025 | 09:07:43 | GBp | 417 | 531.00 | XLON | xHaNYWUcKvQ |
| 04-11-2025 | 09:07:43 | GBp | 657 | 531.00 | BATE | xHaNYWUcKvS |
| 04-11-2025 | 08:52:56 | GBp | 334 | 531.50 | XLON | xHaNYWUc7k2 |
| 04-11-2025 | 08:52:56 | GBp | 306 | 531.50 | BATE | xHaNYWUc7k4 |
| 04-11-2025 | 08:52:56 | GBp | 577 | 532.00 | XLON | xHaNYWUc7fp |
| 04-11-2025 | 08:48:40 | GBp | 277 | 531.00 | XLON | xHaNYWUc2P7 |
| 04-11-2025 | 08:48:14 | GBp | 636 | 531.50 | XLON | xHaNYWUc3pD |
| 04-11-2025 | 08:48:14 | GBp | 419 | 531.50 | BATE | xHaNYWUc3pF |
| 04-11-2025 | 08:48:12 | GBp | 107 | 532.50 | XLON | xHaNYWUc3z2 |
| 04-11-2025 | 08:48:12 | GBp | 85 | 532.50 | XLON | xHaNYWUc3z4 |
| 04-11-2025 | 08:47:13 | GBp | 163 | 532.50 | XLON | xHaNYWUc0oy |
| 04-11-2025 | 08:47:13 | GBp | 205 | 532.50 | XLON | xHaNYWUc0o@ |
| 04-11-2025 | 08:44:16 | GBp | 128 | 532.50 | XLON | xHaNYWUcEOg |
| 04-11-2025 | 08:44:16 | GBp | 427 | 532.50 | XLON | xHaNYWUcEOn |
| 04-11-2025 | 08:42:55 | GBp | 271 | 532.00 | BATE | xHaNYWUcCWT |
| 04-11-2025 | 08:42:55 | GBp | 274 | 532.50 | XLON | xHaNYWUcCZZ |
| 04-11-2025 | 08:42:55 | GBp | 417 | 532.00 | XLON | xHaNYWUcCZi |
| 04-11-2025 | 08:42:55 | GBp | 326 | 532.00 | BATE | xHaNYWUcCZk |
| 04-11-2025 | 08:40:07 | GBp | 95 | 532.50 | XLON | xHaNYWUcA$o |
| 04-11-2025 | 08:40:07 | GBp | 82 | 532.50 | XLON | xHaNYWUcA$q |
| 04-11-2025 | 08:40:07 | GBp | 301 | 532.50 | XLON | xHaNYWUcA$@ |
| 04-11-2025 | 08:38:47 | GBp | 194 | 532.50 | XLON | xHaNYWUcBuJ |
| 04-11-2025 | 08:38:47 | GBp | 52 | 532.50 | XLON | xHaNYWUcBuL |
| 04-11-2025 | 08:38:47 | GBp | 250 | 532.50 | XLON | xHaNYWUcBuN |
| 04-11-2025 | 08:38:47 | GBp | 142 | 532.50 | XLON | xHaNYWUcBuP |
| 04-11-2025 | 08:38:47 | GBp | 374 | 532.00 | BATE | xHaNYWUcBxa |
| 04-11-2025 | 08:38:47 | GBp | 428 | 532.00 | XLON | xHaNYWUcBxY |
| 04-11-2025 | 08:33:43 | GBp | 177 | 533.00 | XLON | xHaNYWUdqZL |
| 04-11-2025 | 08:32:25 | GBp | 177 | 533.00 | XLON | xHaNYWUdrgY |
| 04-11-2025 | 08:32:21 | GBp | 187 | 533.00 | XLON | xHaNYWUdrtq |
| 04-11-2025 | 08:32:15 | GBp | 545 | 533.00 | XLON | xHaNYWUdrm9 |
| 04-11-2025 | 08:32:15 | GBp | 224 | 533.00 | XLON | xHaNYWUdrmB |
| 04-11-2025 | 08:32:15 | GBp | 326 | 532.50 | BATE | xHaNYWUdrmH |
| 04-11-2025 | 08:32:15 | GBp | 68 | 532.50 | BATE | xHaNYWUdrmJ |
| 04-11-2025 | 08:30:56 | GBp | 215 | 533.00 | XLON | xHaNYWUdoHo |
| 04-11-2025 | 08:30:56 | GBp | 89 | 533.00 | XLON | xHaNYWUdoHq |
| 04-11-2025 | 08:30:56 | GBp | 417 | 532.50 | XLON | xHaNYWUdoHy |
| 04-11-2025 | 08:30:56 | GBp | 464 | 532.50 | BATE | xHaNYWUdoH@ |
| 04-11-2025 | 08:27:23 | GBp | 260 | 533.00 | XLON | xHaNYWUd@h2 |
| 04-11-2025 | 08:27:23 | GBp | 260 | 533.00 | BATE | xHaNYWUd@hG |
| 04-11-2025 | 08:26:39 | GBp | 31 | 533.00 | XLON | xHaNYWUd@Pd |
| 04-11-2025 | 08:26:39 | GBp | 368 | 533.00 | XLON | xHaNYWUd@PZ |
| 04-11-2025 | 08:21:37 | GBp | 12 | 532.50 | XLON | xHaNYWUduea |
| 04-11-2025 | 08:21:37 | GBp | 165 | 532.50 | XLON | xHaNYWUduec |
| 04-11-2025 | 08:20:09 | GBp | 239 | 531.00 | XLON | xHaNYWUdvRt |
| 04-11-2025 | 08:19:10 | GBp | 291 | 531.50 | XLON | xHaNYWUddC2 |
| 04-11-2025 | 08:18:23 | GBp | 176 | 532.00 | BATE | xHaNYWUdaw4 |
| 04-11-2025 | 08:18:23 | GBp | 244 | 532.00 | BATE | xHaNYWUdaw6 |
| 04-11-2025 | 08:18:18 | GBp | 291 | 532.00 | XLON | xHaNYWUda3l |
| 04-11-2025 | 08:18:18 | GBp | 393 | 532.50 | XLON | xHaNYWUda3n |
| 04-11-2025 | 08:18:18 | GBp | 507 | 532.50 | BATE | xHaNYWUda3p |
| 04-11-2025 | 08:18:00 | GBp | 24 | 532.50 | XLON | xHaNYWUdbdb |
| 04-11-2025 | 08:15:07 | GBp | 538 | 533.00 | XLON | xHaNYWUdWbb |
| 04-11-2025 | 08:15:07 | GBp | 750 | 533.00 | XLON | xHaNYWUdWbd |
| 04-11-2025 | 08:15:07 | GBp | 301 | 533.00 | XLON | xHaNYWUdWbf |
| 04-11-2025 | 08:15:07 | GBp | 417 | 532.50 | XLON | xHaNYWUdWbp |
| 04-11-2025 | 08:15:07 | GBp | 614 | 532.50 | BATE | xHaNYWUdWbr |
| 04-11-2025 | 08:04:31 | GBp | 378 | 532.00 | XLON | xHaNYWUdffG |
| 04-11-2025 | 08:04:31 | GBp | 544 | 532.50 | XLON | xHaNYWUdffI |
| 04-11-2025 | 08:04:31 | GBp | 322 | 532.50 | BATE | xHaNYWUdffK |
| 04-11-2025 | 08:03:31 | GBp | 21 | 534.00 | XLON | xHaNYWUdM6$ |
| 04-11-2025 | 08:03:31 | GBp | 581 | 534.00 | XLON | xHaNYWUdM61 |
| 04-11-2025 | 08:03:31 | GBp | 202 | 533.00 | XLON | xHaNYWUdM6E |
| 04-11-2025 | 08:03:31 | GBp | 506 | 533.50 | XLON | xHaNYWUdM6G |
| 04-11-2025 | 08:03:31 | GBp | 288 | 533.00 | BATE | xHaNYWUdM6I |
| 04-11-2025 | 08:03:31 | GBp | 411 | 533.50 | BATE | xHaNYWUdM6K |
| 04-11-2025 | 08:02:01 | GBp | 463 | 534.00 | XLON | xHaNYWUdK@e |
| 04-11-2025 | 08:02:01 | GBp | 295 | 534.00 | BATE | xHaNYWUdK@g |
| 04-11-2025 | 08:02:01 | GBp | 249 | 534.50 | XLON | xHaNYWUdK@i |
| 04-11-2025 | 08:02:01 | GBp | 249 | 534.50 | BATE | xHaNYWUdK@k |
