AI Terminal
PROCESSING_QUERY...
Serco Group PLC
Transaction in Own Shares • Aug 28, 2024
5273_rns_2024-08-28_55c987e8-b9f7-438d-a2c2-079d0e06a414.html
Transaction in Own Shares
Open in ViewerOpens in native device viewer
National Storage Mechanism | Additional information 
RNS Number : 8748B
Serco Group PLC
28 August 2024
Serco Group plc
Legal Entity Identifier: 549300PT2CIHYN5GWJ21
Transactions in own shares
Serco Group plc (the 'Company' ) announces the purchase of 473,865 ordinary shares of 2 pence each (the 'Ordinary Shares' ) through J.P. Morgan Securities plc on 27 August 2024 .
The Company intends to hold all of the purchased Ordinary Shares in treasury.
Since the announcement of the share buyback programme on 29 February 2024 (the 'Programme' ), the Company has purchased a total of 45,259,984 Ordinary Shares.
Following the transactions referred to in this announcement, the Company holds 22,002,778 Ordinary Shares in treasury and has 1,058,285,982 Ordinary Shares in issue (excluding treasury shares). The total number of Ordinary Shares with voting rights will be 1,058,285,982 which may be used by shareholders as the denominator for the calculations by which they will 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.
The table below contains detailed information about the purchases referred to above.
Schedule of Purchases
| Shares purchased: | Serco Group plc (ISIN: GB0007973794) |
| Date of purchases: | 27 August 2024 |
| Investment firm: | J.P. Morgan Securities plc |
Aggregate information:
| Venue | Aggregated number of ordinary shares purchased | Volume-weighted average price per share (£) | Lowest price per share (£) | Highest price per share (£) |
| London Stock Exchange | 473,865 | 1.7612 | 1.7510 | 1.7710 |
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 Market Abuse Regulation) detailed information about the individual purchases can be seen below.
I n dividual Transactions:
| Transaction Date and Time | Volume | Price (GBp) | Platform | Transaction Reference Number |
| 27-Aug-2024 08:13:20 | 2082 | 176.0000 | XLON | 07002070000005034-E0K0oWx1XtgK20240827 |
| 27-Aug-2024 08:13:59 | 403 | 175.7000 | XLON | 07002070000005443-E0K0oWx1XuvM20240827 |
| 27-Aug-2024 08:13:59 | 2163 | 175.7000 | XLON | 07002070000005443-E0K0oWx1Xuv920240827 |
| 27-Aug-2024 08:16:47 | 540 | 176.1000 | XLON | 05002050000005765-E0K0oWx1Y05i20240827 |
| 27-Aug-2024 08:16:47 | 393 | 176.1000 | XLON | 05002050000005765-E0K0oWx1Y05g20240827 |
| 27-Aug-2024 08:18:27 | 1660 | 176.4000 | XLON | 05002050000005978-E0K0oWx1Y2HH20240827 |
| 27-Aug-2024 08:18:27 | 593 | 176.4000 | XLON | 05002050000005978-E0K0oWx1Y2HF20240827 |
| 27-Aug-2024 08:20:06 | 1300 | 176.4000 | XLON | 07002070000006221-E0K0oWx1Y4wK20240827 |
| 27-Aug-2024 08:20:06 | 412 | 176.4000 | XLON | 07002070000006221-E0K0oWx1Y4wM20240827 |
| 27-Aug-2024 08:22:47 | 1273 | 176.4000 | XLON | 07002070000006447-E0K0oWx1Y9B020240827 |
| 27-Aug-2024 08:22:47 | 400 | 176.4000 | XLON | 07002070000006447-E0K0oWx1Y9Ay20240827 |
| 27-Aug-2024 08:23:27 | 1929 | 176.6000 | XLON | 07002070000006511-E0K0oWx1Y9sq20240827 |
| 27-Aug-2024 08:29:28 | 1716 | 176.6000 | XLON | 05002050000006980-E0K0oWx1YIVH20240827 |
| 27-Aug-2024 08:29:55 | 294 | 176.5000 | XLON | 05002050000006921-E0K0oWx1YJCQ20240827 |
| 27-Aug-2024 08:31:05 | 1234 | 176.5000 | XLON | 05002050000007048-E0K0oWx1YLEW20240827 |
| 27-Aug-2024 08:35:06 | 926 | 176.6000 | XLON | 05002050000007475-E0K0oWx1YQDf20240827 |
| 27-Aug-2024 08:35:06 | 773 | 176.6000 | XLON | 05002050000007475-E0K0oWx1YQDh20240827 |
| 27-Aug-2024 08:35:07 | 1223 | 176.3000 | XLON | 05002050000007217-E0K0oWx1YQFY20240827 |
| 27-Aug-2024 08:36:46 | 650 | 176.4000 | XLON | 07002070000007605-E0K0oWx1YSTo20240827 |
| 27-Aug-2024 08:36:49 | 276 | 176.4000 | XLON | 07002070000007607-E0K0oWx1YSYs20240827 |
| 27-Aug-2024 08:36:49 | 648 | 176.4000 | XLON | 07002070000007607-E0K0oWx1YSY620240827 |
| 27-Aug-2024 08:40:11 | 1160 | 176.5000 | XLON | 05002050000007912-E0K0oWx1YYFm20240827 |
| 27-Aug-2024 08:43:28 | 376 | 176.7000 | XLON | 05002050000008215-E0K0oWx1Yc5620240827 |
| 27-Aug-2024 08:43:28 | 1129 | 176.7000 | XLON | 05002050000008215-E0K0oWx1Yc5320240827 |
| 27-Aug-2024 08:46:06 | 1300 | 176.7000 | XLON | 05002050000008367-E0K0oWx1YfPO20240827 |
| 27-Aug-2024 08:46:06 | 449 | 176.7000 | XLON | 05002050000008367-E0K0oWx1YfPR20240827 |
| 27-Aug-2024 08:46:36 | 900 | 176.6000 | XLON | 05002050000008122-E0K0oWx1YfqQ20240827 |
| 27-Aug-2024 08:54:41 | 231 | 176.8000 | XLON | 07002070000009188-E0K0oWx1YsNR20240827 |
| 27-Aug-2024 08:54:41 | 1081 | 176.8000 | XLON | 07002070000009188-E0K0oWx1YsNM20240827 |
| 27-Aug-2024 08:54:41 | 600 | 176.8000 | XLON | 07002070000009188-E0K0oWx1YsNO20240827 |
| 27-Aug-2024 08:55:16 | 1256 | 177.1000 | XLON | 07002070000009327-E0K0oWx1Yu9420240827 |
| 27-Aug-2024 08:56:18 | 2135 | 176.9000 | XLON | 05002050000009303-E0K0oWx1YvpY20240827 |
| 27-Aug-2024 09:03:19 | 1027 | 176.8000 | XLON | 07002070000009725-E0K0oWx1Z43Z20240827 |
| 27-Aug-2024 09:03:29 | 1050 | 176.8000 | XLON | 05002050000010011-E0K0oWx1Z4Lx20240827 |
| 27-Aug-2024 09:03:29 | 25 | 176.8000 | XLON | 05002050000010011-E0K0oWx1Z4Lv20240827 |
| 27-Aug-2024 09:03:29 | 482 | 176.8000 | XLON | 05002050000010011-E0K0oWx1Z4Lt20240827 |
| 27-Aug-2024 09:17:36 | 1300 | 176.4000 | XLON | 07002070000010916-E0K0oWx1ZJvi20240827 |
| 27-Aug-2024 09:17:36 | 182 | 176.4000 | XLON | 07002070000010916-E0K0oWx1ZJvk20240827 |
| 27-Aug-2024 09:18:27 | 417 | 176.4000 | XLON | 07002070000011072-E0K0oWx1ZKve20240827 |
| 27-Aug-2024 09:18:27 | 1178 | 176.4000 | XLON | 07002070000011072-E0K0oWx1ZKvc20240827 |
| 27-Aug-2024 09:20:06 | 572 | 176.4000 | XLON | 05002050000011147-E0K0oWx1ZMcF20240827 |
| 27-Aug-2024 09:20:06 | 4 | 176.4000 | XLON | 05002050000011147-E0K0oWx1ZMcD20240827 |
| 27-Aug-2024 09:21:46 | 194 | 176.4000 | XLON | 05002050000011271-E0K0oWx1ZOBB20240827 |
| 27-Aug-2024 09:21:46 | 836 | 176.4000 | XLON | 05002050000011271-E0K0oWx1ZOB920240827 |
| 27-Aug-2024 09:23:27 | 1092 | 176.4000 | XLON | 07002070000011436-E0K0oWx1ZPiY20240827 |
| 27-Aug-2024 09:25:07 | 1453 | 176.4000 | XLON | 07002070000011533-E0K0oWx1ZRf120240827 |
| 27-Aug-2024 09:27:43 | 901 | 176.4000 | XLON | 05002050000011605-E0K0oWx1ZTc820240827 |
| 27-Aug-2024 09:27:43 | 324 | 176.4000 | XLON | 05002050000011605-E0K0oWx1ZTcA20240827 |
| 27-Aug-2024 09:28:27 | 854 | 176.4000 | XLON | 05002050000011717-E0K0oWx1ZUFU20240827 |
| 27-Aug-2024 09:28:27 | 611 | 176.4000 | XLON | 05002050000011717-E0K0oWx1ZUFX20240827 |
| 27-Aug-2024 09:28:30 | 110 | 176.4000 | XLON | 05002050000011717-E0K0oWx1ZUIx20240827 |
| 27-Aug-2024 09:31:42 | 994 | 176.4000 | XLON | 05002050000011807-E0K0oWx1ZX7C20240827 |
| 27-Aug-2024 09:31:46 | 671 | 176.4000 | XLON | 07002070000011918-E0K0oWx1ZXAN20240827 |
| 27-Aug-2024 09:31:46 | 157 | 176.4000 | XLON | 05002050000011807-E0K0oWx1ZXAG20240827 |
| 27-Aug-2024 09:31:46 | 661 | 176.4000 | XLON | 07002070000011918-E0K0oWx1ZXAK20240827 |
| 27-Aug-2024 09:33:26 | 607 | 176.4000 | XLON | 05002050000012006-E0K0oWx1ZYyE20240827 |
| 27-Aug-2024 09:33:26 | 528 | 176.4000 | XLON | 05002050000012006-E0K0oWx1ZYyG20240827 |
| 27-Aug-2024 09:36:51 | 433 | 176.4000 | XLON | 07002070000012085-E0K0oWx1Zb2Z20240827 |
| 27-Aug-2024 09:36:51 | 946 | 176.4000 | XLON | 07002070000012085-E0K0oWx1Zb2b20240827 |
| 27-Aug-2024 09:38:26 | 100 | 176.4000 | XLON | 05002050000012261-E0K0oWx1Zcco20240827 |
| 27-Aug-2024 09:39:27 | 42 | 176.4000 | XLON | 07002070000012320-E0K0oWx1ZdKs20240827 |
| 27-Aug-2024 09:39:27 | 1200 | 176.4000 | XLON | 07002070000012320-E0K0oWx1ZdKw20240827 |
| 27-Aug-2024 09:39:27 | 40 | 176.4000 | XLON | 07002070000012320-E0K0oWx1ZdKu20240827 |
| 27-Aug-2024 09:40:06 | 900 | 176.4000 | XLON | 07002070000012371-E0K0oWx1Zduv20240827 |
| 27-Aug-2024 09:40:11 | 178 | 176.4000 | XLON | 07002070000012371-E0K0oWx1ZdyL20240827 |
| 27-Aug-2024 09:41:47 | 813 | 176.4000 | XLON | 07002070000012492-E0K0oWx1ZfHF20240827 |
| 27-Aug-2024 09:43:28 | 1362 | 176.3000 | XLON | 07002070000012585-E0K0oWx1Zgza20240827 |
| 27-Aug-2024 09:49:44 | 1337 | 176.3000 | XLON | 05002050000012678-E0K0oWx1ZmGB20240827 |
| 27-Aug-2024 09:50:37 | 486 | 176.3000 | XLON | 07002070000012933-E0K0oWx1Zn0520240827 |
| 27-Aug-2024 09:50:37 | 268 | 176.3000 | XLON | 07002070000012933-E0K0oWx1Zn0220240827 |
| 27-Aug-2024 09:52:05 | 713 | 176.3000 | XLON | 07002070000013028-E0K0oWx1ZoWU20240827 |
| 27-Aug-2024 09:52:05 | 401 | 176.3000 | XLON | 07002070000013028-E0K0oWx1ZoWS20240827 |
| 27-Aug-2024 09:54:49 | 885 | 176.3000 | XLON | 05002050000013149-E0K0oWx1Zr3O20240827 |
| 27-Aug-2024 10:02:02 | 997 | 176.4000 | XLON | 07002070000013471-E0K0oWx1ZxTi20240827 |
| 27-Aug-2024 10:03:27 | 1515 | 176.4000 | XLON | 05002050000013687-E0K0oWx1Zz5Y20240827 |
| 27-Aug-2024 10:03:57 | 920 | 176.2000 | XLON | 07002070000013462-E0K0oWx1ZzkN20240827 |
| 27-Aug-2024 10:05:35 | 387 | 176.1000 | XLON | 07002070000013800-E0K0oWx1a1KP20240827 |
| 27-Aug-2024 10:05:52 | 461 | 176.1000 | XLON | 07002070000013800-E0K0oWx1a1dT20240827 |
| 27-Aug-2024 10:08:37 | 879 | 176.1000 | XLON | 07002070000013963-E0K0oWx1a56820240827 |
| 27-Aug-2024 10:08:37 | 237 | 176.1000 | XLON | 07002070000013963-E0K0oWx1a56A20240827 |
| 27-Aug-2024 10:10:09 | 843 | 176.1000 | XLON | 05002050000014196-E0K0oWx1a6tV20240827 |
| 27-Aug-2024 10:15:45 | 220 | 176.1000 | XLON | 07002070000014320-E0K0oWx1aC2B20240827 |
| 27-Aug-2024 10:15:45 | 889 | 176.1000 | XLON | 07002070000014320-E0K0oWx1aC2720240827 |
| 27-Aug-2024 10:17:00 | 610 | 176.1000 | XLON | 05002050000014651-E0K0oWx1aDWs20240827 |
| 27-Aug-2024 10:17:00 | 1300 | 176.1000 | XLON | 05002050000014651-E0K0oWx1aDWq20240827 |
| 27-Aug-2024 10:18:26 | 1529 | 176.1000 | XLON | 07002070000014786-E0K0oWx1aEPv20240827 |
| 27-Aug-2024 10:24:33 | 400 | 175.8000 | XLON | 05002050000014829-E0K0oWx1aIi620240827 |
| 27-Aug-2024 10:36:58 | 1694 | 176.0000 | XLON | 07002070000016075-E0K0oWx1aUCq20240827 |
| 27-Aug-2024 10:38:27 | 300 | 176.1000 | XLON | 05002050000016265-E0K0oWx1aW3Y20240827 |
| 27-Aug-2024 10:39:27 | 251 | 176.0000 | XLON | 07002070000016406-E0K0oWx1aXD520240827 |
| 27-Aug-2024 10:39:27 | 1053 | 176.0000 | XLON | 07002070000016406-E0K0oWx1aXD320240827 |
| 27-Aug-2024 10:39:27 | 37 | 176.0000 | XLON | 07002070000016406-E0K0oWx1aXD720240827 |
| 27-Aug-2024 10:39:27 | 403 | 176.0000 | XLON | 07002070000016406-E0K0oWx1aXD120240827 |
| 27-Aug-2024 10:40:06 | 236 | 176.0000 | XLON | 07002070000016454-E0K0oWx1aXrT20240827 |
| 27-Aug-2024 10:40:06 | 824 | 176.0000 | XLON | 07002070000016454-E0K0oWx1aXrV20240827 |
| 27-Aug-2024 10:41:47 | 264 | 175.8000 | XLON | 05002050000016565-E0K0oWx1aaBS20240827 |
| 27-Aug-2024 10:41:47 | 68 | 175.8000 | XLON | 05002050000016565-E0K0oWx1aaBQ20240827 |
| 27-Aug-2024 10:41:47 | 100 | 175.8000 | XLON | 05002050000016565-E0K0oWx1aaBO20240827 |
| 27-Aug-2024 10:45:22 | 11 | 175.9000 | XLON | 05002050000016687-E0K0oWx1acs220240827 |
| 27-Aug-2024 10:45:22 | 955 | 175.9000 | XLON | 05002050000016687-E0K0oWx1acs520240827 |
| 27-Aug-2024 10:46:48 | 1535 | 175.8000 | XLON | 05002050000016976-E0K0oWx1adog20240827 |
| 27-Aug-2024 10:48:29 | 416 | 175.8000 | XLON | 05002050000017107-E0K0oWx1afMw20240827 |
| 27-Aug-2024 10:48:29 | 1300 | 175.8000 | XLON | 05002050000017107-E0K0oWx1afMu20240827 |
| 27-Aug-2024 10:50:08 | 875 | 175.7000 | XLON | 07002070000017256-E0K0oWx1agxl20240827 |
| 27-Aug-2024 10:52:46 | 142 | 175.8000 | XLON | 05002050000017398-E0K0oWx1ajKH20240827 |
| 27-Aug-2024 10:52:46 | 948 | 175.8000 | XLON | 05002050000017398-E0K0oWx1ajKJ20240827 |
| 27-Aug-2024 10:53:53 | 1120 | 175.9000 | XLON | 05002050000017448-E0K0oWx1akRD20240827 |
| 27-Aug-2024 10:55:06 | 1461 | 175.9000 | XLON | 07002070000017531-E0K0oWx1alSI20240827 |
| 27-Aug-2024 10:56:49 | 1428 | 176.0000 | XLON | 05002050000017658-E0K0oWx1amcy20240827 |
| 27-Aug-2024 10:58:26 | 255 | 176.0000 | XLON | 05002050000017764-E0K0oWx1ao6U20240827 |
| 27-Aug-2024 10:58:26 | 952 | 175.8000 | XLON | 07002070000017618-E0K0oWx1ao6r20240827 |
| 27-Aug-2024 10:58:26 | 247 | 176.0000 | XLON | 05002050000017764-E0K0oWx1ao6S20240827 |
| 27-Aug-2024 11:00:38 | 879 | 175.8000 | XLON | 05002050000017948-E0K0oWx1aq3120240827 |
| 27-Aug-2024 11:02:33 | 1245 | 175.7000 | XLON | 07002070000018018-E0K0oWx1asNh20240827 |
| 27-Aug-2024 11:03:01 | 1039 | 175.6000 | XLON | 05002050000017929-E0K0oWx1asgz20240827 |
| 27-Aug-2024 11:04:26 | 909 | 175.6000 | XLON | 07002070000018214-E0K0oWx1atvS20240827 |
| 27-Aug-2024 11:04:28 | 839 | 175.4000 | XLON | 07002070000018141-E0K0oWx1atxs20240827 |
| 27-Aug-2024 11:10:06 | 589 | 175.4000 | XLON | 05002050000018761-E0K0oWx1azMP20240827 |
| 27-Aug-2024 11:10:06 | 37 | 175.4000 | XLON | 05002050000018761-E0K0oWx1azMJ20240827 |
| 27-Aug-2024 11:10:06 | 267 | 175.4000 | XLON | 05002050000018761-E0K0oWx1azMN20240827 |
| 27-Aug-2024 11:10:06 | 240 | 175.4000 | XLON | 05002050000018761-E0K0oWx1azML20240827 |
| 27-Aug-2024 11:12:29 | 1194 | 175.4000 | XLON | 07002070000018853-E0K0oWx1b1ja20240827 |
| 27-Aug-2024 11:13:26 | 4 | 175.3000 | XLON | 07002070000018999-E0K0oWx1b3AT20240827 |
| 27-Aug-2024 11:13:26 | 257 | 175.3000 | XLON | 07002070000018999-E0K0oWx1b3AV20240827 |
| 27-Aug-2024 11:13:26 | 7 | 175.3000 | XLON | 07002070000018999-E0K0oWx1b3AR20240827 |
| 27-Aug-2024 11:16:57 | 862 | 175.3000 | XLON | 07002070000019067-E0K0oWx1b64420240827 |
| 27-Aug-2024 11:23:52 | 754 | 175.5000 | XLON | 05002050000019565-E0K0oWx1bBuC20240827 |
| 27-Aug-2024 11:31:02 | 369 | 175.8000 | XLON | 07002070000020092-E0K0oWx1bIqn20240827 |
| 27-Aug-2024 11:31:02 | 268 | 175.8000 | XLON | 07002070000020092-E0K0oWx1bIqk20240827 |
| 27-Aug-2024 11:31:03 | 127 | 175.8000 | XLON | 07002070000020092-E0K0oWx1bIrG20240827 |
| 27-Aug-2024 11:31:46 | 120 | 175.7000 | XLON | 07002070000020149-E0K0oWx1bJXD20240827 |
| 27-Aug-2024 11:45:06 | 1200 | 176.0000 | XLON | 07002070000020915-E0K0oWx1bTJ720240827 |
| 27-Aug-2024 11:45:06 | 53 | 176.0000 | XLON | 07002070000020915-E0K0oWx1bTJ520240827 |
| 27-Aug-2024 11:49:19 | 651 | 176.0000 | XLON | 05002050000021093-E0K0oWx1bWUq20240827 |
| 27-Aug-2024 11:49:19 | 1129 | 176.0000 | XLON | 05002050000021093-E0K0oWx1bWUu20240827 |
| 27-Aug-2024 11:57:47 | 508 | 176.2000 | XLON | 05002050000021715-E0K0oWx1bcEv20240827 |
| 27-Aug-2024 11:57:47 | 1003 | 176.2000 | XLON | 05002050000021715-E0K0oWx1bcEt20240827 |
| 27-Aug-2024 11:58:02 | 75 | 176.1000 | XLON | 07002070000021594-E0K0oWx1bcOY20240827 |
| 27-Aug-2024 11:58:02 | 1318 | 176.1000 | XLON | 07002070000021594-E0K0oWx1bcOW20240827 |
| 27-Aug-2024 11:58:02 | 409 | 176.1000 | XLON | 07002070000021594-E0K0oWx1bcOT20240827 |
| 27-Aug-2024 12:03:56 | 1038 | 176.1000 | XLON | 05002050000021835-E0K0oWx1biAt20240827 |
| 27-Aug-2024 12:03:56 | 6 | 176.1000 | XLON | 05002050000021835-E0K0oWx1biAp20240827 |
| 27-Aug-2024 12:17:59 | 444 | 176.2000 | XLON | 07002070000022820-E0K0oWx1brsj20240827 |
| 27-Aug-2024 12:17:59 | 1300 | 176.2000 | XLON | 07002070000022820-E0K0oWx1brsh20240827 |
| 27-Aug-2024 12:18:35 | 858 | 176.2000 | XLON | 07002070000022894-E0K0oWx1bsQ820240827 |
| 27-Aug-2024 12:18:35 | 1182 | 176.2000 | XLON | 07002070000022894-E0K0oWx1bsQA20240827 |
| 27-Aug-2024 12:20:06 | 917 | 176.2000 | XLON | 07002070000022999-E0K0oWx1btNN20240827 |
| 27-Aug-2024 12:20:32 | 917 | 175.9000 | XLON | 05002050000023075-E0K0oWx1btnI20240827 |
| 27-Aug-2024 12:28:45 | 341 | 176.3000 | XLON | 07002070000023581-E0K0oWx1c0XK20240827 |
| 27-Aug-2024 12:28:45 | 1300 | 176.3000 | XLON | 07002070000023581-E0K0oWx1c0XH20240827 |
| 27-Aug-2024 12:36:16 | 1018 | 176.5000 | XLON | 07002070000023944-E0K0oWx1c7xk20240827 |
| 27-Aug-2024 12:36:16 | 502 | 176.5000 | XLON | 07002070000023944-E0K0oWx1c7xi20240827 |
| 27-Aug-2024 12:39:28 | 1552 | 176.5000 | XLON | 07002070000024227-E0K0oWx1cAL420240827 |
| 27-Aug-2024 12:39:28 | 1101 | 176.5000 | XLON | 07002070000024227-E0K0oWx1cAL620240827 |
| 27-Aug-2024 12:49:19 | 1348 | 176.5000 | XLON | 07002070000024538-E0K0oWx1cH8020240827 |
| 27-Aug-2024 12:49:20 | 924 | 176.5000 | XLON | 07002070000025024-E0K0oWx1cH8x20240827 |
| 27-Aug-2024 12:52:01 | 20 | 176.5000 | XLON | 05002050000025077-E0K0oWx1cIac20240827 |
| 27-Aug-2024 12:52:01 | 741 | 176.5000 | XLON | 05002050000025077-E0K0oWx1cIaa20240827 |
| 27-Aug-2024 12:54:06 | 784 | 176.3000 | XLON | 07002070000025285-E0K0oWx1cJsY20240827 |
| 27-Aug-2024 12:55:08 | 887 | 176.4000 | XLON | 05002050000025416-E0K0oWx1cKfu20240827 |
| 27-Aug-2024 12:55:08 | 41 | 176.4000 | XLON | 05002050000025416-E0K0oWx1cKfs20240827 |
| 27-Aug-2024 13:36:04 | 649 | 176.6000 | XLON | 05002050000028228-E0K0oWx1cpcI20240827 |
| 27-Aug-2024 13:36:04 | 969 | 176.6000 | XLON | 07002070000027933-E0K0oWx1cpcG20240827 |
| 27-Aug-2024 13:37:40 | 797 | 176.6000 | XLON | 05002050000028501-E0K0oWx1crMK20240827 |
| 27-Aug-2024 13:37:40 | 998 | 176.6000 | XLON | 05002050000028501-E0K0oWx1crMO20240827 |
| 27-Aug-2024 13:38:31 | 2156 | 176.6000 | XLON | 07002070000028606-E0K0oWx1csBX20240827 |
| 27-Aug-2024 13:39:14 | 813 | 176.4000 | XLON | 05002050000027989-E0K0oWx1csvD20240827 |
| 27-Aug-2024 13:39:14 | 156 | 176.4000 | XLON | 05002050000027989-E0K0oWx1csv520240827 |
| 27-Aug-2024 13:39:14 | 560 | 176.4000 | XLON | 07002070000028167-E0K0oWx1csvF20240827 |
| 27-Aug-2024 13:39:14 | 89 | 176.4000 | XLON | 07002070000028167-E0K0oWx1csvH20240827 |
| 27-Aug-2024 13:41:49 | 1631 | 176.6000 | XLON | 07002070000028878-E0K0oWx1cvRf20240827 |
| 27-Aug-2024 13:42:54 | 148 | 176.5000 | XLON | 05002050000028912-E0K0oWx1cwCw20240827 |
| 27-Aug-2024 13:42:54 | 1279 | 176.5000 | XLON | 05002050000028912-E0K0oWx1cwCu20240827 |
| 27-Aug-2024 13:43:27 | 1020 | 176.5000 | XLON | 05002050000029159-E0K0oWx1cwnP20240827 |
| 27-Aug-2024 13:43:27 | 176 | 176.5000 | XLON | 05002050000029159-E0K0oWx1cwnS20240827 |
| 27-Aug-2024 13:45:07 | 1546 | 176.5000 | XLON | 07002070000029184-E0K0oWx1cyFH20240827 |
| 27-Aug-2024 13:47:48 | 57 | 176.5000 | XLON | 07002070000029548-E0K0oWx1d1Rd20240827 |
| 27-Aug-2024 13:47:48 | 1300 | 176.5000 | XLON | 07002070000029548-E0K0oWx1d1RY20240827 |
| 27-Aug-2024 13:48:08 | 1728 | 176.4000 | XLON | 07002070000029396-E0K0oWx1d1o920240827 |
| 27-Aug-2024 13:49:08 | 1165 | 176.3000 | XLON | 07002070000029607-E0K0oWx1d3GG20240827 |
| 27-Aug-2024 13:52:00 | 1322 | 175.9000 | XLON | 07002070000029938-E0K0oWx1d8Zh20240827 |
| 27-Aug-2024 13:56:25 | 654 | 175.9000 | XLON | 07002070000030589-E0K0oWx1dEij20240827 |
| 27-Aug-2024 13:56:25 | 34 | 175.9000 | XLON | 07002070000030589-E0K0oWx1dEip20240827 |
| 27-Aug-2024 13:57:18 | 2504 | 176.1000 | XLON | 05002050000030948-E0K0oWx1dFgs20240827 |
| 27-Aug-2024 13:58:33 | 89 | 176.1000 | XLON | 05002050000031093-E0K0oWx1dHGJ20240827 |
| 27-Aug-2024 13:58:33 | 1300 | 176.1000 | XLON | 05002050000031093-E0K0oWx1dHGB20240827 |
| 27-Aug-2024 13:58:33 | 665 | 176.1000 | XLON | 05002050000031093-E0K0oWx1dHG920240827 |
| 27-Aug-2024 14:01:08 | 814 | 176.1000 | XLON | 07002070000031259-E0K0oWx1dKZp20240827 |
| 27-Aug-2024 14:01:49 | 31 | 176.1000 | XLON | 05002050000031406-E0K0oWx1dL5s20240827 |
| 27-Aug-2024 14:01:49 | 26 | 176.1000 | XLON | 05002050000031406-E0K0oWx1dL5u20240827 |
| 27-Aug-2024 14:01:49 | 400 | 176.1000 | XLON | 05002050000031406-E0K0oWx1dL5w20240827 |
| 27-Aug-2024 14:03:10 | 1133 | 176.1000 | XLON | 05002050000031548-E0K0oWx1dMJP20240827 |
| 27-Aug-2024 14:03:29 | 285 | 176.1000 | XLON | 05002050000031578-E0K0oWx1dMZD20240827 |
| 27-Aug-2024 14:05:08 | 100 | 176.1000 | XLON | 07002070000031619-E0K0oWx1dNv920240827 |
| 27-Aug-2024 14:06:08 | 89 | 176.1000 | XLON | 05002050000031827-E0K0oWx1dPI820240827 |
| 27-Aug-2024 14:08:31 | 409 | 176.1000 | XLON | 07002070000031752-E0K0oWx1dRFJ20240827 |
| 27-Aug-2024 14:08:31 | 652 | 176.1000 | XLON | 07002070000031752-E0K0oWx1dRFH20240827 |
| 27-Aug-2024 14:08:31 | 953 | 176.1000 | XLON | 07002070000031752-E0K0oWx1dRFL20240827 |
| 27-Aug-2024 14:09:29 | 996 | 176.1000 | XLON | 07002070000031998-E0K0oWx1dRv220240827 |
| 27-Aug-2024 14:13:37 | 1454 | 176.0000 | XLON | 05002050000032161-E0K0oWx1dVxg20240827 |
| 27-Aug-2024 14:20:34 | 985 | 176.1000 | XLON | 05002050000033079-E0K0oWx1ddDe20240827 |
| 27-Aug-2024 14:20:34 | 840 | 176.1000 | XLON | 05002050000033079-E0K0oWx1ddDk20240827 |
| 27-Aug-2024 14:21:49 | 382 | 176.1000 | XLON | 05002050000033216-E0K0oWx1deMv20240827 |
| 27-Aug-2024 14:31:35 | 2380 | 176.2000 | XLON | 05002050000034037-E0K0oWx1du3K20240827 |
| 27-Aug-2024 14:32:04 | 1907 | 176.2000 | XLON | 05002050000034353-E0K0oWx1dvMM20240827 |
| 27-Aug-2024 14:32:06 | 1831 | 176.0000 | XLON | 07002070000033920-E0K0oWx1dvYW20240827 |
| 27-Aug-2024 14:38:02 | 592 | 175.8000 | XLON | 05002050000034622-E0K0oWx1e8Ja20240827 |
| 27-Aug-2024 14:38:02 | 1253 | 175.8000 | XLON | 05002050000034622-E0K0oWx1e8Je20240827 |
| 27-Aug-2024 14:38:31 | 501 | 175.8000 | XLON | 05002050000034622-E0K0oWx1e9j020240827 |
| 27-Aug-2024 14:38:31 | 1607 | 175.8000 | XLON | 07002070000035028-E0K0oWx1e9j220240827 |
| 27-Aug-2024 14:38:38 | 1300 | 175.8000 | XLON | 05002050000035226-E0K0oWx1eAP820240827 |
| 27-Aug-2024 14:38:38 | 873 | 175.8000 | XLON | 05002050000035226-E0K0oWx1eAPA20240827 |
| 27-Aug-2024 14:38:39 | 39 | 175.8000 | XLON | 05002050000035288-E0K0oWx1eAPd20240827 |
| 27-Aug-2024 14:38:39 | 735 | 175.8000 | XLON | 05002050000035288-E0K0oWx1eAPb20240827 |
| 27-Aug-2024 14:41:08 | 58 | 175.8000 | XLON | 05002050000035631-E0K0oWx1eFgD20240827 |
| 27-Aug-2024 14:41:08 | 62 | 175.8000 | XLON | 05002050000035631-E0K0oWx1eFgF20240827 |
| 27-Aug-2024 14:41:49 | 1306 | 175.8000 | XLON | 05002050000035750-E0K0oWx1eGsN20240827 |
| 27-Aug-2024 14:42:10 | 196 | 175.8000 | XLON | 05002050000035750-E0K0oWx1eHjA20240827 |
| 27-Aug-2024 14:42:49 | 2110 | 175.8000 | XLON | 05002050000035927-E0K0oWx1eJO720240827 |
| 27-Aug-2024 14:43:29 | 1509 | 175.8000 | XLON | 05002050000036072-E0K0oWx1eKsV20240827 |
| 27-Aug-2024 14:44:29 | 43 | 175.8000 | XLON | 07002070000036099-E0K0oWx1eMiP20240827 |
| 27-Aug-2024 14:44:40 | 1300 | 175.8000 | XLON | 07002070000036099-E0K0oWx1eMyX20240827 |
| 27-Aug-2024 14:44:40 | 319 | 175.8000 | XLON | 07002070000036099-E0K0oWx1eMyZ20240827 |
| 27-Aug-2024 14:45:09 | 1822 | 175.8000 | XLON | 07002070000036175-E0K0oWx1eO0A20240827 |
| 27-Aug-2024 14:45:28 | 498 | 175.7000 | XLON | 05002050000035462-E0K0oWx1eOii20240827 |
| 27-Aug-2024 14:45:28 | 1300 | 175.7000 | XLON | 05002050000035462-E0K0oWx1eOiY20240827 |
| 27-Aug-2024 14:46:52 | 1520 | 175.8000 | XLON | 07002070000036547-E0K0oWx1eS7U20240827 |
| 27-Aug-2024 14:47:40 | 1920 | 175.8000 | XLON | 07002070000036731-E0K0oWx1eTxr20240827 |
| 27-Aug-2024 14:48:30 | 1823 | 175.8000 | XLON | 07002070000036892-E0K0oWx1eVWu20240827 |
| 27-Aug-2024 14:49:29 | 1962 | 175.8000 | XLON | 05002050000037252-E0K0oWx1eXnu20240827 |
| 27-Aug-2024 14:51:03 | 1300 | 175.6000 | XLON | 07002070000037226-E0K0oWx1ecK320240827 |
| 27-Aug-2024 14:51:03 | 768 | 175.6000 | XLON | 07002070000037226-E0K0oWx1ecKB20240827 |
| 27-Aug-2024 14:51:56 | 2213 | 175.6000 | XLON | 05002050000037714-E0K0oWx1eePV20240827 |
| 27-Aug-2024 14:52:45 | 2227 | 175.4000 | XLON | 05002050000037385-E0K0oWx1egjs20240827 |
| 27-Aug-2024 14:53:50 | 234 | 175.4000 | XLON | 05002050000038070-E0K0oWx1ejUN20240827 |
| 27-Aug-2024 14:54:21 | 827 | 175.4000 | XLON | 05002050000038070-E0K0oWx1ekUn20240827 |
| 27-Aug-2024 14:54:21 | 1300 | 175.4000 | XLON | 05002050000038070-E0K0oWx1ekUk20240827 |
| 27-Aug-2024 14:54:22 | 388 | 175.2000 | XLON | 07002070000037779-E0K0oWx1ekZj20240827 |
| 27-Aug-2024 14:54:24 | 235 | 175.2000 | XLON | 07002070000037779-E0K0oWx1ekdS20240827 |
| 27-Aug-2024 14:54:24 | 834 | 175.2000 | XLON | 07002070000037779-E0K0oWx1ekdU20240827 |
| 27-Aug-2024 14:55:08 | 227 | 175.2000 | XLON | 05002050000038366-E0K0oWx1emWU20240827 |
| 27-Aug-2024 14:55:30 | 247 | 175.2000 | XLON | 05002050000038366-E0K0oWx1enJu20240827 |
| 27-Aug-2024 14:55:57 | 29 | 175.2000 | XLON | 05002050000038366-E0K0oWx1eoIQ20240827 |
| 27-Aug-2024 14:56:20 | 1932 | 175.2000 | XLON | 05002050000038366-E0K0oWx1epPQ20240827 |
| 27-Aug-2024 14:57:48 | 679 | 175.2000 | XLON | 05002050000038900-E0K0oWx1eskt20240827 |
| 27-Aug-2024 14:57:48 | 1300 | 175.2000 | XLON | 05002050000038900-E0K0oWx1eskr20240827 |
| 27-Aug-2024 14:57:52 | 1458 | 175.1000 | XLON | 07002070000038658-E0K0oWx1esnm20240827 |
| 27-Aug-2024 14:59:58 | 100 | 175.3000 | XLON | 05002050000039306-E0K0oWx1ewuD20240827 |
| 27-Aug-2024 15:00:08 | 1653 | 175.6000 | XLON | 07002070000039388-E0K0oWx1exay20240827 |
| 27-Aug-2024 15:00:08 | 921 | 175.6000 | XLON | 07002070000039388-E0K0oWx1exb320240827 |
| 27-Aug-2024 15:06:42 | 56 | 175.7000 | XLON | 07002070000039842-E0K0oWx1fCtH20240827 |
| 27-Aug-2024 15:06:42 | 1669 | 175.7000 | XLON | 07002070000039842-E0K0oWx1fCtJ20240827 |
| 27-Aug-2024 15:06:43 | 1300 | 175.7000 | XLON | 05002050000040674-E0K0oWx1fCwB20240827 |
| 27-Aug-2024 15:06:43 | 978 | 175.7000 | XLON | 05002050000040674-E0K0oWx1fCwD20240827 |
| 27-Aug-2024 15:06:44 | 2200 | 175.7000 | XLON | 05002050000040676-E0K0oWx1fCxt20240827 |
| 27-Aug-2024 15:06:49 | 1196 | 175.7000 | XLON | 05002050000040692-E0K0oWx1fD4e20240827 |
| 27-Aug-2024 15:06:49 | 1074 | 175.7000 | XLON | 05002050000040692-E0K0oWx1fD4k20240827 |
| 27-Aug-2024 15:06:49 | 169 | 175.7000 | XLON | 05002050000040692-E0K0oWx1fD5520240827 |
| 27-Aug-2024 15:08:23 | 652 | 175.9000 | XLON | 07002070000040986-E0K0oWx1fFzK20240827 |
| 27-Aug-2024 15:08:23 | 1300 | 175.9000 | XLON | 07002070000040986-E0K0oWx1fFzI20240827 |
| 27-Aug-2024 15:08:34 | 2222 | 175.9000 | XLON | 07002070000041028-E0K0oWx1fGS720240827 |
| 27-Aug-2024 15:08:46 | 422 | 175.8000 | XLON | 07002070000040938-E0K0oWx1fGil20240827 |
| 27-Aug-2024 15:08:46 | 1582 | 175.8000 | XLON | 07002070000040938-E0K0oWx1fGij20240827 |
| 27-Aug-2024 15:11:16 | 1716 | 175.8000 | XLON | 07002070000041460-E0K0oWx1fLcA20240827 |
| 27-Aug-2024 15:11:48 | 287 | 175.8000 | XLON | 05002050000041609-E0K0oWx1fMZd20240827 |
| 27-Aug-2024 15:11:48 | 248 | 175.8000 | XLON | 05002050000041609-E0K0oWx1fMZb20240827 |
| 27-Aug-2024 15:12:48 | 275 | 175.8000 | XLON | 07002070000041762-E0K0oWx1fOx920240827 |
| 27-Aug-2024 15:12:48 | 547 | 175.8000 | XLON | 07002070000041762-E0K0oWx1fOxB20240827 |
| 27-Aug-2024 15:12:48 | 265 | 175.8000 | XLON | 07002070000041762-E0K0oWx1fOx720240827 |
| 27-Aug-2024 15:13:29 | 43 | 175.8000 | XLON | 05002050000041892-E0K0oWx1fPyM20240827 |
| 27-Aug-2024 15:13:29 | 260 | 175.8000 | XLON | 05002050000041892-E0K0oWx1fPyO20240827 |
| 27-Aug-2024 15:14:28 | 275 | 175.8000 | XLON | 05002050000042071-E0K0oWx1fSA020240827 |
| 27-Aug-2024 15:14:28 | 257 | 175.8000 | XLON | 05002050000042071-E0K0oWx1fSA220240827 |
| 27-Aug-2024 15:14:28 | 109 | 175.8000 | XLON | 05002050000042071-E0K0oWx1fSA620240827 |
| 27-Aug-2024 15:14:28 | 910 | 175.8000 | XLON | 05002050000042071-E0K0oWx1fSA420240827 |
| 27-Aug-2024 15:15:08 | 900 | 175.8000 | XLON | 07002070000042175-E0K0oWx1fTJA20240827 |
| 27-Aug-2024 15:15:08 | 267 | 175.8000 | XLON | 07002070000042175-E0K0oWx1fTJ620240827 |
| 27-Aug-2024 15:15:08 | 286 | 175.8000 | XLON | 07002070000042175-E0K0oWx1fTJ820240827 |
| 27-Aug-2024 15:16:06 | 2047 | 175.6000 | XLON | 07002070000041286-E0K0oWx1fUod20240827 |
| 27-Aug-2024 15:17:35 | 528 | 175.6000 | XLON | 07002070000042456-E0K0oWx1fXsk20240827 |
| 27-Aug-2024 15:17:35 | 1222 | 175.6000 | XLON | 07002070000042456-E0K0oWx1fXsn20240827 |
| 27-Aug-2024 15:19:18 | 1196 | 175.8000 | XLON | 05002050000042895-E0K0oWx1faso20240827 |
| 27-Aug-2024 15:19:18 | 921 | 175.8000 | XLON | 05002050000042895-E0K0oWx1fasq20240827 |
| 27-Aug-2024 15:19:30 | 311 | 175.8000 | XLON | 05002050000042901-E0K0oWx1fbFe20240827 |
| 27-Aug-2024 15:19:30 | 1806 | 175.8000 | XLON | 05002050000042901-E0K0oWx1fbFc20240827 |
| 27-Aug-2024 15:23:08 | 65 | 175.8000 | XLON | 05002050000043018-E0K0oWx1fgO120240827 |
| 27-Aug-2024 15:23:08 | 2407 | 175.8000 | XLON | 05002050000043018-E0K0oWx1fgO320240827 |
| 27-Aug-2024 15:23:10 | 949 | 175.8000 | XLON | 05002050000043480-E0K0oWx1fgS520240827 |
| 27-Aug-2024 15:24:34 | 910 | 175.8000 | XLON | 07002070000043734-E0K0oWx1fj0l20240827 |
| 27-Aug-2024 15:26:02 | 666 | 175.9000 | XLON | 05002050000043992-E0K0oWx1flmO20240827 |
| 27-Aug-2024 15:26:03 | 1300 | 175.9000 | XLON | 05002050000043997-E0K0oWx1floK20240827 |
| 27-Aug-2024 15:26:03 | 1070 | 175.9000 | XLON | 05002050000043997-E0K0oWx1floI20240827 |
| 27-Aug-2024 15:26:03 | 923 | 175.9000 | XLON | 05002050000043997-E0K0oWx1floM20240827 |
| 27-Aug-2024 15:26:18 | 312 | 175.8000 | XLON | 07002070000043734-E0K0oWx1fmFD20240827 |
| 27-Aug-2024 15:26:18 | 1121 | 175.8000 | XLON | 07002070000043734-E0K0oWx1fmFF20240827 |
| 27-Aug-2024 15:26:18 | 619 | 175.8000 | XLON | 07002070000043915-E0K0oWx1fmFH20240827 |
| 27-Aug-2024 15:30:01 | 1882 | 175.9000 | XLON | 07002070000044642-E0K0oWx1fsCS20240827 |
| 27-Aug-2024 15:30:05 | 1264 | 175.9000 | XLON | 07002070000044726-E0K0oWx1fsMD20240827 |
| 27-Aug-2024 15:30:05 | 967 | 175.9000 | XLON | 07002070000044726-E0K0oWx1fsMB20240827 |
| 27-Aug-2024 15:30:06 | 2100 | 175.9000 | XLON | 07002070000044749-E0K0oWx1fsN720240827 |
| 27-Aug-2024 15:30:06 | 259 | 175.9000 | XLON | 07002070000044749-E0K0oWx1fsNB20240827 |
| 27-Aug-2024 15:30:06 | 106 | 175.9000 | XLON | 07002070000044749-E0K0oWx1fsND20240827 |
| 27-Aug-2024 15:30:06 | 253 | 175.9000 | XLON | 07002070000044749-E0K0oWx1fsN920240827 |
| 27-Aug-2024 15:33:05 | 1300 | 175.9000 | XLON | 07002070000044759-E0K0oWx1fx0L20240827 |
| 27-Aug-2024 15:33:05 | 21 | 175.9000 | XLON | 07002070000044759-E0K0oWx1fx0R20240827 |
| 27-Aug-2024 15:33:05 | 1300 | 175.9000 | XLON | 07002070000044759-E0K0oWx1fx0N20240827 |
| 27-Aug-2024 15:33:38 | 1972 | 175.9000 | XLON | 07002070000045322-E0K0oWx1fy6u20240827 |
| 27-Aug-2024 15:34:35 | 1822 | 175.9000 | XLON | 05002050000045551-E0K0oWx1g0KX20240827 |
| 27-Aug-2024 15:34:35 | 434 | 175.9000 | XLON | 05002050000045551-E0K0oWx1g0Kb20240827 |
| 27-Aug-2024 15:35:02 | 701 | 175.9000 | XLON | 07002070000045706-E0K0oWx1g13K20240827 |
| 27-Aug-2024 15:42:19 | 1843 | 175.8000 | XLON | 05002050000046534-E0K0oWx1gBEj20240827 |
| 27-Aug-2024 15:47:59 | 43 | 176.0000 | XLON | 07002070000047794-E0K0oWx1gK9O20240827 |
| 27-Aug-2024 15:47:59 | 189 | 176.0000 | XLON | 07002070000047794-E0K0oWx1gK9Q20240827 |
| 27-Aug-2024 15:47:59 | 2258 | 175.9000 | XLON | 07002070000047195-E0K0oWx1gK9v20240827 |
| 27-Aug-2024 15:51:08 | 93 | 176.0000 | XLON | 05002050000048368-E0K0oWx1gP3i20240827 |
| 27-Aug-2024 15:51:08 | 66 | 176.0000 | XLON | 05002050000048368-E0K0oWx1gP3a20240827 |
| 27-Aug-2024 15:51:08 | 2164 | 176.0000 | XLON | 05002050000048368-E0K0oWx1gP3c20240827 |
| 27-Aug-2024 15:51:48 | 913 | 176.0000 | XLON | 07002070000048466-E0K0oWx1gQUl20240827 |
| 27-Aug-2024 15:51:48 | 2 | 176.0000 | XLON | 07002070000048466-E0K0oWx1gQUh20240827 |
| 27-Aug-2024 15:51:48 | 2100 | 176.0000 | XLON | 07002070000048466-E0K0oWx1gQUj20240827 |
| 27-Aug-2024 15:52:48 | 43 | 176.0000 | XLON | 07002070000048594-E0K0oWx1gRhG20240827 |
| 27-Aug-2024 15:53:21 | 950 | 176.0000 | XLON | 07002070000048718-E0K0oWx1gSGt20240827 |
| 27-Aug-2024 15:53:21 | 251 | 176.0000 | XLON | 07002070000048718-E0K0oWx1gSGr20240827 |
| 27-Aug-2024 15:53:41 | 753 | 176.0000 | XLON | 07002070000048775-E0K0oWx1gSh120240827 |
| 27-Aug-2024 15:53:41 | 1300 | 176.0000 | XLON | 07002070000048775-E0K0oWx1gSgx20240827 |
| 27-Aug-2024 15:53:41 | 127 | 176.0000 | XLON | 07002070000048775-E0K0oWx1gSh320240827 |
| 27-Aug-2024 15:54:15 | 1 | 176.0000 | XLON | 05002050000048900-E0K0oWx1gTQb20240827 |
| 27-Aug-2024 15:54:16 | 1 | 176.0000 | XLON | 07002070000048897-E0K0oWx1gTR420240827 |
| 27-Aug-2024 15:54:29 | 3305 | 176.0000 | XLON | 05002050000048906-E0K0oWx1gTfW20240827 |
| 27-Aug-2024 15:55:09 | 471 | 176.0000 | XLON | 07002070000049037-E0K0oWx1gUTZ20240827 |
| 27-Aug-2024 15:55:12 | 1480 | 176.0000 | XLON | 07002070000049037-E0K0oWx1gUVJ20240827 |
| 27-Aug-2024 15:56:11 | 2160 | 176.0000 | XLON | 05002050000049176-E0K0oWx1gVtD20240827 |
| 27-Aug-2024 15:56:47 | 1086 | 176.1000 | XLON | 05002050000049397-E0K0oWx1gWbY20240827 |
| 27-Aug-2024 15:56:47 | 1373 | 176.1000 | XLON | 05002050000049397-E0K0oWx1gWbW20240827 |
| 27-Aug-2024 15:56:55 | 155 | 176.1000 | XLON | 05002050000049423-E0K0oWx1gWnp20240827 |
| 27-Aug-2024 15:56:57 | 1196 | 176.1000 | XLON | 07002070000049396-E0K0oWx1gWsU20240827 |
| 27-Aug-2024 15:56:57 | 884 | 176.1000 | XLON | 07002070000049396-E0K0oWx1gWsd20240827 |
| 27-Aug-2024 15:57:01 | 26 | 176.1000 | XLON | 07002070000049396-E0K0oWx1gWz420240827 |
| 27-Aug-2024 15:57:01 | 129 | 176.1000 | XLON | 07002070000049396-E0K0oWx1gWz020240827 |
| 27-Aug-2024 15:57:33 | 103 | 176.1000 | XLON | 05002050000049524-E0K0oWx1gXnA20240827 |
| 27-Aug-2024 15:57:35 | 129 | 176.1000 | XLON | 07002070000049508-E0K0oWx1gXoy20240827 |
| 27-Aug-2024 15:57:37 | 129 | 176.1000 | XLON | 07002070000049513-E0K0oWx1gXqk20240827 |
| 27-Aug-2024 15:57:39 | 129 | 176.1000 | XLON | 07002070000049521-E0K0oWx1gXrm20240827 |
| 27-Aug-2024 15:57:41 | 129 | 176.1000 | XLON | 07002070000049527-E0K0oWx1gXuG20240827 |
| 27-Aug-2024 15:57:43 | 129 | 176.1000 | XLON | 05002050000049553-E0K0oWx1gXz620240827 |
| 27-Aug-2024 15:57:45 | 101 | 176.1000 | XLON | 07002070000049545-E0K0oWx1gY0e20240827 |
| 27-Aug-2024 15:57:47 | 2910 | 176.1000 | XLON | 07002070000049550-E0K0oWx1gY2X20240827 |
| 27-Aug-2024 15:58:34 | 2600 | 176.1000 | XLON | 05002050000049725-E0K0oWx1gZ7620240827 |
| 27-Aug-2024 15:58:34 | 312 | 176.1000 | XLON | 05002050000049725-E0K0oWx1gZ7D20240827 |
| 27-Aug-2024 15:58:35 | 387 | 176.0000 | XLON | 05002050000049284-E0K0oWx1gZ8820240827 |
| 27-Aug-2024 15:59:59 | 1007 | 176.0000 | XLON | 05002050000049284-E0K0oWx1gbij20240827 |
| 27-Aug-2024 15:59:59 | 1163 | 176.0000 | XLON | 05002050000049284-E0K0oWx1gbil20240827 |
| 27-Aug-2024 15:59:59 | 645 | 176.0000 | XLON | 07002070000049873-E0K0oWx1gbiy20240827 |
| 27-Aug-2024 16:00:42 | 1873 | 176.2000 | XLON | 07002070000050136-E0K0oWx1ge3b20240827 |
| 27-Aug-2024 16:00:42 | 171 | 176.2000 | XLON | 07002070000050136-E0K0oWx1ge3X20240827 |
| 27-Aug-2024 16:00:43 | 2552 | 176.2000 | XLON | 05002050000050336-E0K0oWx1ge4w20240827 |
| 27-Aug-2024 16:00:43 | 293 | 176.2000 | XLON | 05002050000050336-E0K0oWx1ge4y20240827 |
| 27-Aug-2024 16:01:35 | 271 | 176.2000 | XLON | 05002050000050336-E0K0oWx1gfPW20240827 |
| 27-Aug-2024 16:01:35 | 108 | 176.2000 | XLON | 05002050000050336-E0K0oWx1gfPU20240827 |
| 27-Aug-2024 16:01:48 | 674 | 176.1000 | XLON | 07002070000050519-E0K0oWx1gfiF20240827 |
| 27-Aug-2024 16:01:48 | 805 | 176.1000 | XLON | 07002070000050519-E0K0oWx1gfiH20240827 |
| 27-Aug-2024 16:10:08 | 539 | 176.1000 | XLON | 07002070000052044-E0K0oWx1gsB520240827 |
| 27-Aug-2024 16:10:08 | 840 | 176.1000 | XLON | 07002070000052044-E0K0oWx1gsB720240827 |
| 27-Aug-2024 16:10:08 | 375 | 176.1000 | XLON | 07002070000052044-E0K0oWx1gsBD20240827 |
| 27-Aug-2024 16:10:08 | 279 | 176.1000 | XLON | 07002070000052044-E0K0oWx1gsBF20240827 |
| 27-Aug-2024 16:10:08 | 258 | 176.1000 | XLON | 07002070000052044-E0K0oWx1gsBB20240827 |
| 27-Aug-2024 16:10:08 | 880 | 176.1000 | XLON | 07002070000052044-E0K0oWx1gsB920240827 |
| 27-Aug-2024 16:14:04 | 3900 | 176.2000 | XLON | 07002070000052349-E0K0oWx1gyCT20240827 |
| 27-Aug-2024 16:14:04 | 73 | 176.2000 | XLON | 07002070000052349-E0K0oWx1gyCV20240827 |
| 27-Aug-2024 16:14:05 | 2815 | 176.2000 | XLON | 05002050000053026-E0K0oWx1gyGW20240827 |
| 27-Aug-2024 16:14:05 | 613 | 176.2000 | XLON | 05002050000053026-E0K0oWx1gyGY20240827 |
| 27-Aug-2024 16:14:06 | 1600 | 176.2000 | XLON | 05002050000053039-E0K0oWx1gyK420240827 |
| 27-Aug-2024 16:14:06 | 274 | 176.2000 | XLON | 05002050000053039-E0K0oWx1gyK820240827 |
| 27-Aug-2024 16:14:06 | 2100 | 176.2000 | XLON | 05002050000053039-E0K0oWx1gyK620240827 |
| 27-Aug-2024 16:14:07 | 612 | 176.1000 | XLON | 05002050000052246-E0K0oWx1gyNn20240827 |
| 27-Aug-2024 16:14:37 | 1175 | 176.1000 | XLON | 05002050000052246-E0K0oWx1gzC420240827 |
| 27-Aug-2024 16:14:37 | 557 | 176.1000 | XLON | 05002050000052246-E0K0oWx1gzC020240827 |
| 27-Aug-2024 16:18:36 | 727 | 176.0000 | XLON | 07002070000052994-E0K0oWx1h6nJ20240827 |
| 27-Aug-2024 16:18:36 | 577 | 176.0000 | XLON | 05002050000053048-E0K0oWx1h6nH20240827 |
| 27-Aug-2024 16:18:36 | 653 | 176.1000 | XLON | 07002070000053036-E0K0oWx1h6eC20240827 |
| 27-Aug-2024 16:18:36 | 1176 | 176.1000 | XLON | 07002070000052981-E0K0oWx1h6eA20240827 |
| 27-Aug-2024 16:18:36 | 1172 | 176.1000 | XLON | 07002070000053137-E0K0oWx1h6eE20240827 |
| 27-Aug-2024 16:18:37 | 703 | 176.0000 | XLON | 05002050000054382-E0K0oWx1h6xa20240827 |
| 27-Aug-2024 16:18:39 | 254 | 176.0000 | XLON | 07002070000054367-E0K0oWx1h7GY20240827 |
| 27-Aug-2024 16:18:39 | 274 | 176.0000 | XLON | 07002070000054367-E0K0oWx1h7Ga20240827 |
| 27-Aug-2024 16:18:39 | 34 | 176.0000 | XLON | 05002050000054403-E0K0oWx1h7Fh20240827 |
| 27-Aug-2024 16:18:39 | 2929 | 176.0000 | XLON | 05002050000054403-E0K0oWx1h7Fj20240827 |
| 27-Aug-2024 16:18:40 | 271 | 176.0000 | XLON | 07002070000054384-E0K0oWx1h7Mx20240827 |
| 27-Aug-2024 16:18:40 | 255 | 176.0000 | XLON | 07002070000054384-E0K0oWx1h7Mz20240827 |
| 27-Aug-2024 16:18:41 | 255 | 176.0000 | XLON | 07002070000054391-E0K0oWx1h7T920240827 |
| 27-Aug-2024 16:18:42 | 855 | 176.0000 | XLON | 05002050000054461-E0K0oWx1h7Y120240827 |
| 27-Aug-2024 16:18:48 | 1948 | 176.0000 | XLON | 05002050000054461-E0K0oWx1h7jm20240827 |
| 27-Aug-2024 16:18:48 | 465 | 176.0000 | XLON | 07002070000054460-E0K0oWx1h7kw20240827 |
| 27-Aug-2024 16:18:48 | 2056 | 176.0000 | XLON | 07002070000054460-E0K0oWx1h7km20240827 |
| 27-Aug-2024 16:18:48 | 581 | 176.0000 | XLON | 07002070000054419-E0K0oWx1h7jo20240827 |
| 27-Aug-2024 16:18:48 | 1000 | 176.0000 | XLON | 07002070000054460-E0K0oWx1h7kF20240827 |
| 27-Aug-2024 16:19:04 | 2328 | 176.0000 | XLON | 07002070000054473-E0K0oWx1h8VB20240827 |
| 27-Aug-2024 16:19:04 | 723 | 176.0000 | XLON | 07002070000054473-E0K0oWx1h8V920240827 |
| 27-Aug-2024 16:19:05 | 1300 | 176.0000 | XLON | 07002070000054552-E0K0oWx1h8X720240827 |
| 27-Aug-2024 16:19:05 | 1300 | 176.0000 | XLON | 07002070000054552-E0K0oWx1h8X520240827 |
| 27-Aug-2024 16:19:05 | 1063 | 176.0000 | XLON | 07002070000054552-E0K0oWx1h8XA20240827 |
| 27-Aug-2024 16:19:35 | 692 | 176.0000 | XLON | 05002050000054640-E0K0oWx1h9WR20240827 |
| 27-Aug-2024 16:20:01 | 564 | 176.0000 | XLON | 05002050000054640-E0K0oWx1hAdP20240827 |
| 27-Aug-2024 16:20:34 | 1 | 176.0000 | XLON | 07002070000054860-E0K0oWx1hC4120240827 |
| 27-Aug-2024 16:21:35 | 370 | 176.1000 | XLON | 05002050000055056-E0K0oWx1hDbA20240827 |
| 27-Aug-2024 16:21:37 | 2849 | 176.1000 | XLON | 05002050000055056-E0K0oWx1hDdT20240827 |
| 27-Aug-2024 16:21:38 | 2270 | 176.1000 | XLON | 07002070000055269-E0K0oWx1hDgN20240827 |
| 27-Aug-2024 16:21:38 | 842 | 176.1000 | XLON | 07002070000055269-E0K0oWx1hDgJ20240827 |
| 27-Aug-2024 16:21:39 | 2386 | 176.1000 | XLON | 07002070000055278-E0K0oWx1hDiD20240827 |
| 27-Aug-2024 16:22:08 | 231 | 176.1000 | XLON | 07002070000055278-E0K0oWx1hERk20240827 |
| 27-Aug-2024 16:22:35 | 212 | 176.1000 | XLON | 07002070000055278-E0K0oWx1hF8b20240827 |
| 27-Aug-2024 16:22:35 | 622 | 176.1000 | XLON | 07002070000055287-E0K0oWx1hF8d20240827 |
| 27-Aug-2024 16:22:40 | 2321 | 176.1000 | XLON | 07002070000055287-E0K0oWx1hFe120240827 |
| 27-Aug-2024 16:22:41 | 874 | 176.1000 | XLON | 05002050000055528-E0K0oWx1hFiD20240827 |
| 27-Aug-2024 16:22:42 | 3781 | 176.1000 | XLON | 05002050000055528-E0K0oWx1hFkO20240827 |
| 27-Aug-2024 16:22:43 | 2847 | 176.1000 | XLON | 07002070000055524-E0K0oWx1hFlW20240827 |
| 27-Aug-2024 16:22:44 | 2729 | 176.1000 | XLON | 07002070000055528-E0K0oWx1hFms20240827 |
| 27-Aug-2024 16:22:44 | 377 | 176.1000 | XLON | 07002070000055528-E0K0oWx1hFmu20240827 |
| 27-Aug-2024 16:22:45 | 264 | 176.1000 | XLON | 07002070000055535-E0K0oWx1hFqE20240827 |
| 27-Aug-2024 16:22:45 | 258 | 176.1000 | XLON | 07002070000055535-E0K0oWx1hFqK20240827 |
| 27-Aug-2024 16:22:45 | 2100 | 176.1000 | XLON | 07002070000055535-E0K0oWx1hFqG20240827 |
| 27-Aug-2024 16:22:45 | 529 | 176.1000 | XLON | 07002070000055535-E0K0oWx1hFqI20240827 |
| 27-Aug-2024 16:22:46 | 429 | 176.1000 | XLON | 07002070000055539-E0K0oWx1hFst20240827 |
| 27-Aug-2024 16:22:46 | 2935 | 176.1000 | XLON | 07002070000055539-E0K0oWx1hFsv20240827 |
| 27-Aug-2024 16:22:48 | 1937 | 176.1000 | XLON | 07002070000055550-E0K0oWx1hFzw20240827 |
| 27-Aug-2024 16:22:51 | 2719 | 176.0000 | XLON | 07002070000054860-E0K0oWx1hG7y20240827 |
| 27-Aug-2024 16:23:35 | 556 | 176.0000 | XLON | 07002070000055658-E0K0oWx1hHqN20240827 |
| 27-Aug-2024 16:24:34 | 793 | 176.0000 | XLON | 07002070000055658-E0K0oWx1hJYr20240827 |
| 27-Aug-2024 16:24:34 | 556 | 176.0000 | XLON | 07002070000055658-E0K0oWx1hJYp20240827 |
| 27-Aug-2024 16:24:35 | 662 | 176.0000 | XLON | 07002070000055757-E0K0oWx1hJYv20240827 |
| 27-Aug-2024 16:24:35 | 644 | 176.0000 | XLON | 07002070000055678-E0K0oWx1hJYt20240827 |
| 27-Aug-2024 16:24:46 | 2215 | 176.0000 | XLON | 05002050000055951-E0K0oWx1hJws20240827 |
| 27-Aug-2024 16:24:46 | 1410 | 176.0000 | XLON | 05002050000055951-E0K0oWx1hJwv20240827 |
| 27-Aug-2024 16:24:47 | 269 | 176.0000 | XLON | 07002070000055992-E0K0oWx1hJyV20240827 |
| 27-Aug-2024 16:24:47 | 750 | 176.0000 | XLON | 07002070000055992-E0K0oWx1hJyR20240827 |
| 27-Aug-2024 16:24:47 | 242 | 176.0000 | XLON | 07002070000055992-E0K0oWx1hJyT20240827 |
| 27-Aug-2024 16:25:10 | 3134 | 176.0000 | XLON | 07002070000055994-E0K0oWx1hKrB20240827 |
| 27-Aug-2024 16:25:52 | 583 | 176.1000 | XLON | 05002050000056374-E0K0oWx1hMTD20240827 |
| 27-Aug-2024 16:25:52 | 265 | 176.1000 | XLON | 05002050000056374-E0K0oWx1hMTF20240827 |
| 27-Aug-2024 16:26:35 | 723 | 176.1000 | XLON | 07002070000056347-E0K0oWx1hOAO20240827 |
| 27-Aug-2024 16:28:26 | 1819 | 176.2000 | XLON | 07002070000056999-E0K0oWx1hSLF20240827 |
| 27-Aug-2024 16:28:26 | 2940 | 176.2000 | XLON | 07002070000056999-E0K0oWx1hSLD20240827 |
| 27-Aug-2024 16:28:52 | 5878 | 176.3000 | XLON | 05002050000057227-E0K0oWx1hTbc20240827 |
| 27-Aug-2024 16:28:52 | 848 | 176.3000 | XLON | 05002050000057227-E0K0oWx1hTbe20240827 |
| 27-Aug-2024 16:28:52 | 119 | 176.3000 | XLON | 05002050000057227-E0K0oWx1hTbg20240827 |
| 27-Aug-2024 16:28:52 | 1367 | 176.3000 | XLON | 05002050000057227-E0K0oWx1hTba20240827 |
| 27-Aug-2024 16:28:53 | 8 | 176.3000 | XLON | 07002070000057181-E0K0oWx1hTcu20240827 |
| 27-Aug-2024 16:28:54 | 1900 | 176.3000 | XLON | 07002070000057186-E0K0oWx1hTfG20240827 |
| 27-Aug-2024 16:28:54 | 275 | 176.3000 | XLON | 07002070000057186-E0K0oWx1hTfK20240827 |
| 27-Aug-2024 16:28:54 | 239 | 176.3000 | XLON | 07002070000057186-E0K0oWx1hTfI20240827 |
| 27-Aug-2024 16:28:55 | 1193 | 176.3000 | XLON | 05002050000057249-E0K0oWx1hTgr20240827 |
| 27-Aug-2024 16:28:55 | 1300 | 176.3000 | XLON | 05002050000057249-E0K0oWx1hTgj20240827 |
| 27-Aug-2024 16:28:55 | 1300 | 176.3000 | XLON | 05002050000057249-E0K0oWx1hTgo20240827 |
| 27-Aug-2024 16:29:54 | 466 | 176.3000 | XLON | 05002050000057249-E0K0oWx1hY7a20240827 |
| 27-Aug-2024 16:29:54 | 2992 | 176.3000 | XLON | 05002050000057257-E0K0oWx1hY7g20240827 |
| 27-Aug-2024 16:29:56 | 1483 | 176.3000 | XLON | 05002050000057668-E0K0oWx1hYJa20240827 |
| 27-Aug-2024 16:29:58 | 249 | 176.5000 | XLON | 05002050000057704-E0K0oWx1hYXG20240827 |
| 27-Aug-2024 16:29:58 | 230 | 176.5000 | XLON | 05002050000057704-E0K0oWx1hYXE20240827 |
| 27-Aug-2024 16:29:58 | 57619 | 176.5000 | XLON | 07002070000057649-E0K0oWx1hYXf20240827 |
| 27-Aug-2024 16:29:58 | 3294 | 176.5000 | XLON | 07002070000057649-E0K0oWx1hYXd20240827 |
| 27-Aug-2024 16:29:58 | 1949 | 176.5000 | XLON | 05002050000057704-E0K0oWx1hYXI20240827 |
Ends
For further information please contact:
Paul Checketts, Group Head of Investor Relations, tel: +44 (0) 7718 195 074 or email: [email protected]
Scot Marchbank, Group Communications and Marketing Director , tel: +44 (0) 7958 675 706 or email: [email protected]
About Serco
Serco brings together the right people, the right technology and the right partners to create innovative solutions that make positive impact and address some of the most urgent and complex challenges facing the modern world. With a primary focus on serving governments globally, Serco's services are powered by more than 50,000 people working across defence, space, migration, justice, healthcare, mobility and customer services. Serco's core capabilities include service design and advisory, resourcing, complex programme management, systems integration, case management, engineering, and asset & facilities management.
Underpinned by Serco's unique operating model, Serco drives innovation and supports customers from service discovery through to delivery. More information can be found at www.serco.com
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
POSPRMATMTATBTI
More from Serco Group PLC
Major Shareholding Notification
2025
Dec 23
Share Issue/Capital Change
2025
Dec 19
Board/Management Information
2025
Dec 17
Earnings Release
2025
Dec 17
Transaction in Own Shares
2025
Dec 4
Share Issue/Capital Change
2025
Dec 3
Transaction in Own Shares
2025
Dec 3
Transaction in Own Shares
2025
Dec 2
Regulatory Filings
2025
Dec 1
Transaction in Own Shares
2025
Nov 28