AI Terminal
Quilter PLC
Transaction in Own Shares • Oct 26, 2021
4999_rns_2021-10-26_b6e573dc-70cc-4f52-9e7f-b8dc048fdb0f.html
Transaction in Own Shares
Open in ViewerOpens in native device viewer
National Storage Mechanism | Additional information 
RNS Number : 3389Q
Quilter PLC
26 October 2021
Transactions in own shares
Quilter plc (the Company) announces today it has purchased the following number of its ordinary shares of 7 pence each through J.P. Morgan Securities plc.
| Date of purchase: | 26 October 2021 |
| Aggregate number of ordinary shares purchased: | 28,247 |
| Lowest price paid per share: | 150.4000 pence |
| Highest price paid per share: | 151.1000 pence |
| Average price paid per share: | 150.7162 pence |
The Company intends to cancel the purchased shares.
Since 13 September 2021, the Company has purchased 12,230,025 shares at a cost (including dealing and associated costs) of £17,583,530.65.
Following settlement of the above transaction, the Company will hold none of its ordinary shares in treasury and will have 1,685,746,734 ordinary shares in issue.
The table below contains detailed information about the purchases made as part of the buyback programme.
Schedule of Purchases
| Shares purchased: | 28,247 (ISIN: GB00BDCXV269) |
| Date of purchases: | 26 October 2021 |
| Investment firm: | J.P. Morgan Securities plc |
Aggregate information:
| Venue | Aggregated volume | Volume-weighted average price | Lowest price per share | Highest price per share |
| London Stock Exchange | 28,247 | 150.7162 | 150.4000 | 151.1000 |
Individual Transactions
| Transaction Date and Time | Volume | Price (GBp) | Platform | Transaction Reference Number |
| 26-Oct-2021 08:01:54 | 547 | 150.5000 | XLON | 11502115000000387-E07tYbBlKNbC20211026 |
| 26-Oct-2021 08:01:54 | 402 | 150.5000 | XLON | 11502115000000387-E07tYbBlKNbE20211026 |
| 26-Oct-2021 08:01:57 | 553 | 150.4000 | XLON | 01502015000000382-E07tYbBlKNt920211026 |
| 26-Oct-2021 08:01:57 | 1385 | 150.4000 | XLON | 01502015000000353-E07tYbBlKNt720211026 |
| 26-Oct-2021 08:05:01 | 1273 | 150.7000 | XLON | 11502115000000579-E07tYbBlKXd920211026 |
| 26-Oct-2021 08:06:04 | 1390 | 150.7000 | XLON | 01502015000000721-E07tYbBlKaZB20211026 |
| 26-Oct-2021 08:06:04 | 158 | 150.7000 | XLON | 01502015000000721-E07tYbBlKaZ320211026 |
| 26-Oct-2021 08:08:02 | 1247 | 150.7500 | XLON | 11502115000000865-E07tYbBlKeZZ20211026 |
| 26-Oct-2021 08:09:37 | 159 | 150.6500 | XLON | 11502115000000977-E07tYbBlKhmw20211026 |
| 26-Oct-2021 08:09:37 | 946 | 150.6500 | XLON | 11502115000000977-E07tYbBlKhn420211026 |
| 26-Oct-2021 08:12:55 | 621 | 150.8000 | XLON | 11502115000001301-E07tYbBlKpYX20211026 |
| 26-Oct-2021 08:18:02 | 518 | 150.8000 | XLON | 01502015000001466-E07tYbBlKzb320211026 |
| 26-Oct-2021 08:24:29 | 724 | 150.4500 | XLON | 11502115000002018-E07tYbBlLB6o20211026 |
| 26-Oct-2021 08:24:29 | 289 | 150.5000 | XLON | 11502115000002099-E07tYbBlLB6Q20211026 |
| 26-Oct-2021 08:24:29 | 280 | 150.5000 | XLON | 11502115000002099-E07tYbBlLB6O20211026 |
| 26-Oct-2021 08:26:10 | 335 | 150.4000 | XLON | 01502015000002293-E07tYbBlLE2A20211026 |
| 26-Oct-2021 08:26:10 | 182 | 150.4000 | XLON | 01502015000002293-E07tYbBlLE2820211026 |
| 26-Oct-2021 08:30:56 | 621 | 150.4000 | XLON | 11502115000002484-E07tYbBlLLDM20211026 |
| 26-Oct-2021 08:33:12 | 279 | 150.6000 | XLON | 01502015000002624-E07tYbBlLOU620211026 |
| 26-Oct-2021 08:33:12 | 341 | 150.6000 | XLON | 01502015000002624-E07tYbBlLOU920211026 |
| 26-Oct-2021 08:34:19 | 725 | 150.7500 | XLON | 01502015000002709-E07tYbBlLPvo20211026 |
| 26-Oct-2021 08:37:23 | 517 | 150.9500 | XLON | 01502015000002930-E07tYbBlLU3V20211026 |
| 26-Oct-2021 08:39:23 | 517 | 150.8500 | XLON | 11502115000002877-E07tYbBlLXsR20211026 |
| 26-Oct-2021 08:43:37 | 518 | 150.9500 | XLON | 01502015000003315-E07tYbBlLewE20211026 |
| 26-Oct-2021 08:47:37 | 525 | 150.9500 | XLON | 11502115000003544-E07tYbBlLl8520211026 |
| 26-Oct-2021 09:00:17 | 533 | 150.8500 | XLON | 11502115000004356-E07tYbBlM1So20211026 |
| 26-Oct-2021 09:00:19 | 532 | 150.7500 | XLON | 11502115000003846-E07tYbBlM1U620211026 |
| 26-Oct-2021 09:04:51 | 517 | 150.5500 | XLON | 01502015000004420-E07tYbBlM7DA20211026 |
| 26-Oct-2021 09:07:37 | 735 | 150.5000 | XLON | 01502015000004645-E07tYbBlMBb220211026 |
| 26-Oct-2021 09:10:45 | 517 | 150.6000 | XLON | 01502015000004796-E07tYbBlMGiZ20211026 |
| 26-Oct-2021 09:11:56 | 671 | 150.7000 | XLON | 01502015000004941-E07tYbBlMIDX20211026 |
| 26-Oct-2021 09:11:56 | 53 | 150.7000 | XLON | 01502015000004941-E07tYbBlMIDe20211026 |
| 26-Oct-2021 09:13:31 | 103 | 150.5500 | XLON | 01502015000004965-E07tYbBlMKP220211026 |
| 26-Oct-2021 09:13:31 | 414 | 150.5500 | XLON | 01502015000004965-E07tYbBlMKP020211026 |
| 26-Oct-2021 09:14:36 | 94 | 150.4000 | XLON | 01502015000005022-E07tYbBlMLca20211026 |
| 26-Oct-2021 09:14:36 | 475 | 150.4000 | XLON | 01502015000005022-E07tYbBlMLcc20211026 |
| 26-Oct-2021 09:24:27 | 337 | 150.8500 | XLON | 11502115000005485-E07tYbBlMZGn20211026 |
| 26-Oct-2021 09:24:27 | 210 | 150.8500 | XLON | 11502115000005485-E07tYbBlMZGp20211026 |
| 26-Oct-2021 09:32:37 | 535 | 150.9000 | XLON | 11502115000005780-E07tYbBlMjqN20211026 |
| 26-Oct-2021 09:34:11 | 518 | 150.8500 | XLON | 11502115000005843-E07tYbBlMlTI20211026 |
| 26-Oct-2021 09:42:15 | 522 | 150.9500 | XLON | 01502015000006054-E07tYbBlMtvt20211026 |
| 26-Oct-2021 09:44:51 | 537 | 151.0000 | XLON | 01502015000006104-E07tYbBlMw0G20211026 |
| 26-Oct-2021 09:47:44 | 276 | 150.9000 | XLON | 11502115000006245-E07tYbBlN0cV20211026 |
| 26-Oct-2021 09:47:50 | 256 | 150.9000 | XLON | 11502115000006245-E07tYbBlN0gr20211026 |
| 26-Oct-2021 10:01:57 | 531 | 150.9000 | XLON | 01502015000006711-E07tYbBlNJAh20211026 |
| 26-Oct-2021 10:04:01 | 564 | 150.8500 | XLON | 11502115000006789-E07tYbBlNLQe20211026 |
| 26-Oct-2021 10:14:20 | 315 | 150.9000 | XLON | 01502015000007038-E07tYbBlNWwe20211026 |
| 26-Oct-2021 10:14:20 | 231 | 150.9000 | XLON | 01502015000007038-E07tYbBlNWwm20211026 |
| 26-Oct-2021 10:30:57 | 251 | 150.8500 | XLON | 11502115000007706-E07tYbBlNoAQ20211026 |
| 26-Oct-2021 10:30:57 | 266 | 150.8500 | XLON | 11502115000007706-E07tYbBlNoAS20211026 |
| 26-Oct-2021 10:37:37 | 243 | 150.8500 | XLON | 01502015000007844-E07tYbBlNvAf20211026 |
| 26-Oct-2021 10:39:24 | 266 | 150.9000 | XLON | 01502015000007915-E07tYbBlNwi620211026 |
| 26-Oct-2021 10:39:24 | 19 | 150.9000 | XLON | 01502015000007915-E07tYbBlNwi420211026 |
| 26-Oct-2021 10:41:49 | 528 | 150.8500 | XLON | 01502015000007958-E07tYbBlNyuH20211026 |
| 26-Oct-2021 10:42:37 | 559 | 150.8500 | XLON | 11502115000008057-E07tYbBlNzkz20211026 |
| 26-Oct-2021 10:51:30 | 526 | 150.9000 | XLON | 01502015000008185-E07tYbBlO71020211026 |
| 26-Oct-2021 10:52:37 | 544 | 150.9000 | XLON | 11502115000008281-E07tYbBlO81g20211026 |
| 26-Oct-2021 10:58:10 | 186 | 151.1000 | XLON | 01502015000008369-E07tYbBlOD5Z20211026 |
| 26-Oct-2021 10:58:10 | 331 | 151.1000 | XLON | 01502015000008369-E07tYbBlOD5X20211026 |
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 [email protected] 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
POSBLBDGDGDDGBL