Canal+ S.A.

Transaction in Own Shares • Nov 21, 2025

National Storage Mechanism | Additional information

RNS Number : 4303I

Canal+ S.A

21 November 2025

CANAL+ SA

TRANSACTION IN OWN SHARES

Issy-les-Moulineaux, 20 November 2025

CANAL+ SA (LSE: CAN, the "Company"), the global media and entertainment company, announces that on 20 November 2025 it had purchased a total of 482,927 of its ordinary shares of €0.25 each (the "Ordinary Shares"), through the Company's broker Natixis, as detailed below. The repurchased Ordinary Shares will be held in treasury for the purposes of satisfying share awards to employees and corporate officers made under its share-based incentive plans.

Aggregated information on Shares purchased according to trading venue:

Date of purchase	Number of Shares purchased	Highest price paid	Lowest price paid	Volume weighted average price paid per share	Venue	Currency
20/11/2025	169,622	£ 2.3240	£ 2.2640	£ 2.288912	LSE	GBP
20/11/2025	87,185	£ 2.3250	£ 2.2690	£ 2.288785	CBOE CXE	GBP
20/11/2025	226,120	£ 2.3220	£ 2.2650	£ 2.288354	CBOE BXE	GBP

The purchases form part of the Company's Share Buyback Programme announced on 24 September 2025. In respect of this programme, Natixis will make trading decisions in relation to the securities independently of the Company in the period from 25 September 2025 up to 19 December 2025.

10,536,130 Ordinary Shares are held in treasury. Therefore, the total number of voting rights in the Company is 981,423,364.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made by Natixis on behalf of the Company as part of the Share Buyback Programme is detailed below.

Attachment

Transaction date and time	Volume	Price	Trading Venue	Transaction Reference Number
20-11-2025 08:06:50	1,046	£ 2.3170	CHIX	2464920475
20-11-2025 08:07:53	496	£ 2.3250	CHIX	2464921559
20-11-2025 08:08:14	3,779	£ 2.3240	XLON	2464923713
20-11-2025 08:08:14	1,478	£ 2.3220	BATE	2464923710
20-11-2025 08:08:14	773	£ 2.3200	XLON	2464923714
20-11-2025 08:08:14	543	£ 2.3220	BATE	2464923712
20-11-2025 08:08:14	4,207	£ 2.3220	BATE	2464923711
20-11-2025 08:09:00	803	£ 2.3160	XLON	2464924456
20-11-2025 08:09:18	766	£ 2.3140	XLON	2464924761
20-11-2025 08:09:18	771	£ 2.3140	XLON	2464924760
20-11-2025 08:11:39	566	£ 2.3080	BATE	2464927400
20-11-2025 08:13:01	777	£ 2.3080	XLON	2464928937
20-11-2025 08:13:01	750	£ 2.3080	BATE	2464928936
20-11-2025 08:13:01	814	£ 2.3080	XLON	2464928935
20-11-2025 08:13:01	586	£ 2.3080	BATE	2464928934
20-11-2025 08:13:01	599	£ 2.3080	BATE	2464928931
20-11-2025 08:13:01	815	£ 2.3080	XLON	2464928933
20-11-2025 08:13:01	18	£ 2.3080	BATE	2464928930
20-11-2025 08:13:01	827	£ 2.3080	BATE	2464928932
20-11-2025 08:13:01	596	£ 2.3100	CHIX	2464928929
20-11-2025 08:13:01	649	£ 2.3100	CHIX	2464928928
20-11-2025 08:14:45	426	£ 2.3040	CHIX	2464930805
20-11-2025 08:15:51	553	£ 2.3070	BATE	2464932558
20-11-2025 08:15:51	726	£ 2.3090	CHIX	2464932559
20-11-2025 08:16:21	565	£ 2.3110	BATE	2464933200
20-11-2025 08:16:21	592	£ 2.3110	BATE	2464933199
20-11-2025 08:17:06	429	£ 2.3080	CHIX	2464934086
20-11-2025 08:17:06	116	£ 2.3080	CHIX	2464934085
20-11-2025 08:17:06	506	£ 2.3080	CHIX	2464934084
20-11-2025 08:18:10	946	£ 2.3090	XLON	2464935711
20-11-2025 08:20:28	916	£ 2.3090	XLON	2464938761
20-11-2025 08:21:36	572	£ 2.3060	CHIX	2464940120
20-11-2025 08:21:36	507	£ 2.3060	CHIX	2464940119
20-11-2025 08:21:36	43	£ 2.3060	CHIX	2464940118
20-11-2025 08:21:36	542	£ 2.3060	CHIX	2464940117
20-11-2025 08:23:23	1,032	£ 2.3030	XLON	2464941878
20-11-2025 08:23:23	909	£ 2.3030	XLON	2464941877
20-11-2025 08:23:23	7	£ 2.3030	XLON	2464941876
20-11-2025 08:23:23	773	£ 2.3020	XLON	2464941884
20-11-2025 08:24:11	270	£ 2.3050	BATE	2464942648
20-11-2025 08:24:11	5,487	£ 2.3050	BATE	2464942649
20-11-2025 08:27:36	357	£ 2.3020	CHIX	2464946394
20-11-2025 08:27:37	230	£ 2.3020	CHIX	2464946395
20-11-2025 08:29:51	859	£ 2.3020	XLON	2464948417
20-11-2025 08:30:40	511	£ 2.3000	CHIX	2464949691
20-11-2025 08:30:40	493	£ 2.3000	CHIX	2464949693
20-11-2025 08:30:40	79	£ 2.3000	CHIX	2464949692
20-11-2025 08:30:45	1,572	£ 2.2990	XLON	2464949799
20-11-2025 08:39:20	866	£ 2.2960	XLON	2464960009
20-11-2025 08:42:12	371	£ 2.2940	CHIX	2464963655
20-11-2025 08:43:36	605	£ 2.2930	BATE	2464965308
20-11-2025 08:43:36	586	£ 2.2930	BATE	2464965307
20-11-2025 08:43:36	510	£ 2.2910	CHIX	2464965306
20-11-2025 08:43:36	1,957	£ 2.2930	BATE	2464965305
20-11-2025 08:43:36	3,797	£ 2.2930	BATE	2464965304
20-11-2025 08:43:36	225	£ 2.2940	CHIX	2464965303
20-11-2025 08:43:36	826	£ 2.2940	XLON	2464965302
20-11-2025 08:48:36	626	£ 2.2930	BATE	2464971112
20-11-2025 08:49:36	1,039	£ 2.2930	BATE	2464972020
20-11-2025 08:49:36	507	£ 2.2930	BATE	2464972021
20-11-2025 08:51:58	882	£ 2.2980	XLON	2464974761
20-11-2025 08:51:58	927	£ 2.2980	XLON	2464974760
20-11-2025 08:51:58	553	£ 2.2980	CHIX	2464974762
20-11-2025 08:51:58	557	£ 2.2980	CHIX	2464974763
20-11-2025 08:51:58	602	£ 2.2980	BATE	2464974764
20-11-2025 08:52:11	525	£ 2.2970	BATE	2464974913
20-11-2025 08:52:16	740	£ 2.2920	XLON	2464975015
20-11-2025 08:52:16	843	£ 2.2920	XLON	2464975014
20-11-2025 08:52:16	534	£ 2.2920	CHIX	2464975013
20-11-2025 08:52:16	151	£ 2.2920	XLON	2464975016
20-11-2025 08:52:39	585	£ 2.2900	BATE	2464975401
20-11-2025 08:52:47	522	£ 2.2890	BATE	2464975548
20-11-2025 08:53:58	513	£ 2.2860	CHIX	2464976650
20-11-2025 08:53:58	879	£ 2.2850	XLON	2464976651
20-11-2025 08:54:09	873	£ 2.2830	XLON	2464976797
20-11-2025 08:54:09	2,104	£ 2.2850	XLON	2464976796
20-11-2025 08:54:09	826	£ 2.2830	XLON	2464976795
20-11-2025 08:59:08	914	£ 2.2850	XLON	2464983060
20-11-2025 08:59:12	922	£ 2.2850	XLON	2464983143
20-11-2025 09:00:00	1,864	£ 2.2850	XLON	2464984304
20-11-2025 09:00:12	6	£ 2.2850	BATE	2464984984
20-11-2025 09:00:12	1,945	£ 2.2850	BATE	2464984986
20-11-2025 09:00:25	526	£ 2.2840	CHIX	2464985378
20-11-2025 09:00:30	905	£ 2.2830	XLON	2464985586
20-11-2025 09:00:30	170	£ 2.2830	XLON	2464985588
20-11-2025 09:00:30	754	£ 2.2830	XLON	2464985589
20-11-2025 09:01:00	924	£ 2.2800	BATE	2464986420
20-11-2025 09:03:21	1,481	£ 2.2810	XLON	2464989382
20-11-2025 09:03:50	567	£ 2.2800	BATE	2464990014
20-11-2025 09:03:50	3	£ 2.2800	BATE	2464990013
20-11-2025 09:03:50	170	£ 2.2810	XLON	2464990016
20-11-2025 09:03:50	296	£ 2.2810	XLON	2464990015
20-11-2025 09:04:51	949	£ 2.2850	XLON	2464991092
20-11-2025 09:05:11	933	£ 2.2850	XLON	2464992495
20-11-2025 09:05:18	59	£ 2.2850	XLON	2464992695
20-11-2025 09:05:18	850	£ 2.2850	XLON	2464992694
20-11-2025 09:06:01	759	£ 2.2850	XLON	2464993671
20-11-2025 09:09:12	2,802	£ 2.2850	XLON	2464997108
20-11-2025 09:10:20	1,268	£ 2.3020	BATE	2464998761
20-11-2025 09:10:20	873	£ 2.3030	CHIX	2464998760
20-11-2025 09:10:22	2,329	£ 2.3020	BATE	2464998783
20-11-2025 09:11:27	43	£ 2.3020	CHIX	2464999896
20-11-2025 09:12:23	623	£ 2.3020	BATE	2465000786
20-11-2025 09:12:23	280	£ 2.3020	BATE	2465000785
20-11-2025 09:12:23	538	£ 2.3020	CHIX	2465000784
20-11-2025 09:12:23	316	£ 2.3020	BATE	2465000783
20-11-2025 09:12:23	552	£ 2.3020	CHIX	2465000782
20-11-2025 09:16:06	609	£ 2.3040	BATE	2465005118
20-11-2025 09:16:06	534	£ 2.3040	CHIX	2465005117
20-11-2025 09:16:06	560	£ 2.3040	BATE	2465005116
20-11-2025 09:26:43	931	£ 2.3120	XLON	2465017680
20-11-2025 09:26:43	1,877	£ 2.3120	XLON	2465017679
20-11-2025 09:26:43	1,576	£ 2.3120	CHIX	2465017678
20-11-2025 09:32:40	501	£ 2.3130	CHIX	2465025364
20-11-2025 09:36:00	755	£ 2.3140	XLON	2465029499
20-11-2025 09:36:00	807	£ 2.3140	XLON	2465029498
20-11-2025 09:36:00	6,838	£ 2.3140	BATE	2465029496
20-11-2025 09:36:00	497	£ 2.3130	CHIX	2465029497
20-11-2025 09:36:00	524	£ 2.3130	CHIX	2465029500
20-11-2025 09:36:31	981	£ 2.3120	XLON	2465030106
20-11-2025 09:36:31	857	£ 2.3100	BATE	2465030105
20-11-2025 09:36:31	516	£ 2.3080	BATE	2465030107
20-11-2025 09:36:35	896	£ 2.3040	XLON	2465030177
20-11-2025 09:41:02	547	£ 2.3000	CHIX	2465036450
20-11-2025 09:41:32	883	£ 2.2980	XLON	2465037080
20-11-2025 09:44:00	599	£ 2.2950	BATE	2465040074
20-11-2025 09:44:00	550	£ 2.2920	CHIX	2465040076
20-11-2025 09:44:00	610	£ 2.2920	BATE	2465040075
20-11-2025 09:48:14	572	£ 2.2890	BATE	2465046357
20-11-2025 09:48:14	541	£ 2.2890	BATE	2465046356
20-11-2025 09:48:14	587	£ 2.2880	CHIX	2465046358
20-11-2025 09:51:20	606	£ 2.2870	BATE	2465051103
20-11-2025 09:55:29	602	£ 2.2850	CHIX	2465056833
20-11-2025 09:55:29	603	£ 2.2850	BATE	2465056832
20-11-2025 09:55:29	716	£ 2.2850	BATE	2465056831
20-11-2025 09:55:30	928	£ 2.2830	XLON	2465056862
20-11-2025 09:55:30	881	£ 2.2830	XLON	2465056861
20-11-2025 09:58:29	556	£ 2.2850	BATE	2465060372
20-11-2025 09:58:29	549	£ 2.2850	CHIX	2465060371
20-11-2025 09:58:29	515	£ 2.2850	BATE	2465060370
20-11-2025 10:01:52	504	£ 2.2860	BATE	2465063465
20-11-2025 10:01:52	504	£ 2.2840	BATE	2465063466
20-11-2025 10:06:57	386	£ 2.2860	BATE	2465067832
20-11-2025 10:06:57	956	£ 2.2860	BATE	2465067831
20-11-2025 10:06:57	833	£ 2.2860	XLON	2465067833
20-11-2025 10:12:35	884	£ 2.2900	XLON	2465072569
20-11-2025 10:12:35	508	£ 2.2910	CHIX	2465072568
20-11-2025 10:12:35	1,330	£ 2.2900	BATE	2465072567
20-11-2025 10:12:35	544	£ 2.2900	BATE	2465072570
20-11-2025 10:14:06	894	£ 2.2890	XLON	2465073826
20-11-2025 10:14:09	591	£ 2.2870	CHIX	2465073862
20-11-2025 10:14:09	539	£ 2.2870	BATE	2465073861
20-11-2025 10:14:09	606	£ 2.2870	CHIX	2465073860
20-11-2025 10:14:09	525	£ 2.2870	BATE	2465073859
20-11-2025 10:20:52	505	£ 2.2880	BATE	2465080462
20-11-2025 10:20:52	546	£ 2.2880	BATE	2465080461
20-11-2025 10:20:52	603	£ 2.2880	BATE	2465080460
20-11-2025 10:20:52	908	£ 2.2880	XLON	2465080463
20-11-2025 10:23:12	584	£ 2.2850	CHIX	2465082022
20-11-2025 10:23:12	602	£ 2.2860	BATE	2465082021
20-11-2025 10:24:31	516	£ 2.2850	BATE	2465083037
20-11-2025 10:25:31	568	£ 2.2850	BATE	2465084061
20-11-2025 10:30:46	790	£ 2.2860	XLON	2465088160
20-11-2025 10:30:46	576	£ 2.2860	CHIX	2465088162
20-11-2025 10:30:46	584	£ 2.2860	CHIX	2465088161
20-11-2025 10:30:47	1,280	£ 2.2860	BATE	2465088168
20-11-2025 10:35:02	283	£ 2.2880	XLON	2465091223
20-11-2025 10:36:24	1,153	£ 2.2900	BATE	2465092151
20-11-2025 10:38:33	373	£ 2.2900	BATE	2465093429
20-11-2025 10:38:33	204	£ 2.2900	BATE	2465093428
20-11-2025 10:38:33	556	£ 2.2900	BATE	2465093427
20-11-2025 10:38:47	427	£ 2.2900	XLON	2465093552
20-11-2025 10:39:11	522	£ 2.2910	CHIX	2465093772
20-11-2025 10:39:37	822	£ 2.2900	XLON	2465093984
20-11-2025 10:39:37	334	£ 2.2900	XLON	2465093983
20-11-2025 10:39:37	515	£ 2.2900	CHIX	2465093985
20-11-2025 10:40:40	612	£ 2.2930	BATE	2465094970
20-11-2025 10:41:02	496	£ 2.2890	BATE	2465095183
20-11-2025 10:41:02	507	£ 2.2890	BATE	2465095182
20-11-2025 10:45:50	586	£ 2.2900	BATE	2465098604
20-11-2025 10:45:50	878	£ 2.2910	XLON	2465098605
20-11-2025 10:45:50	613	£ 2.2900	CHIX	2465098606
20-11-2025 10:45:50	741	£ 2.2900	XLON	2465098607
20-11-2025 10:49:06	608	£ 2.2910	CHIX	2465100737
20-11-2025 10:49:06	993	£ 2.2910	BATE	2465100736
20-11-2025 10:49:06	594	£ 2.2910	XLON	2465100738
20-11-2025 10:50:59	799	£ 2.2960	XLON	2465102395
20-11-2025 10:50:59	501	£ 2.2960	BATE	2465102397
20-11-2025 10:50:59	493	£ 2.2960	BATE	2465102396
20-11-2025 10:51:54	776	£ 2.2940	XLON	2465102912
20-11-2025 10:54:10	786	£ 2.2950	XLON	2465104326
20-11-2025 10:54:10	808	£ 2.2950	XLON	2465104327
20-11-2025 10:54:10	501	£ 2.2950	BATE	2465104328
20-11-2025 10:54:10	584	£ 2.2950	BATE	2465104329
20-11-2025 10:54:10	578	£ 2.2950	CHIX	2465104330
20-11-2025 10:54:11	520	£ 2.2940	CHIX	2465104332
20-11-2025 10:54:11	293	£ 2.2940	XLON	2465104339
20-11-2025 10:54:13	140	£ 2.2940	XLON	2465104382
20-11-2025 10:54:13	497	£ 2.2940	XLON	2465104381
20-11-2025 10:54:31	582	£ 2.2930	BATE	2465104504
20-11-2025 10:58:17	523	£ 2.2920	BATE	2465107396
20-11-2025 10:58:17	550	£ 2.2910	BATE	2465107397
20-11-2025 11:01:12	917	£ 2.2940	XLON	2465109959
20-11-2025 11:01:25	565	£ 2.2920	XLON	2465110169
20-11-2025 11:01:25	66	£ 2.2920	XLON	2465110170
20-11-2025 11:03:10	500	£ 2.2920	BATE	2465111341
20-11-2025 11:03:10	540	£ 2.2930	BATE	2465111340
20-11-2025 11:03:10	139	£ 2.2920	XLON	2465111342
20-11-2025 11:20:13	568	£ 2.3030	CHIX	2465125817
20-11-2025 11:20:13	882	£ 2.3030	XLON	2465125816
20-11-2025 11:20:13	90	£ 2.3030	CHIX	2465125815
20-11-2025 11:20:13	764	£ 2.3030	XLON	2465125814
20-11-2025 11:20:13	721	£ 2.3030	BATE	2465125813
20-11-2025 11:20:13	884	£ 2.3030	XLON	2465125812
20-11-2025 11:20:13	1,694	£ 2.3030	BATE	2465125811
20-11-2025 11:20:13	1,400	£ 2.3030	CHIX	2465125810
20-11-2025 11:20:13	1,348	£ 2.3030	BATE	2465125809
20-11-2025 11:20:13	516	£ 2.3030	BATE	2465125808
20-11-2025 11:22:00	561	£ 2.2970	BATE	2465127017
20-11-2025 11:24:41	572	£ 2.2990	BATE	2465128627
20-11-2025 11:29:51	491	£ 2.3050	CHIX	2465131904
20-11-2025 11:29:51	362	£ 2.3050	CHIX	2465131903
20-11-2025 11:29:51	283	£ 2.3050	CHIX	2465131902
20-11-2025 11:29:53	536	£ 2.3040	BATE	2465131910
20-11-2025 11:29:53	1,147	£ 2.3040	BATE	2465131909
20-11-2025 11:29:53	312	£ 2.3040	BATE	2465131908
20-11-2025 11:30:03	784	£ 2.2980	CHIX	2465132402
20-11-2025 11:30:44	782	£ 2.2980	XLON	2465133017
20-11-2025 11:30:53	1,442	£ 2.2950	XLON	2465133236
20-11-2025 11:31:49	1,099	£ 2.2930	XLON	2465133804
20-11-2025 11:31:50	181	£ 2.2910	BATE	2465133828
20-11-2025 11:31:50	411	£ 2.2910	BATE	2465133829
20-11-2025 11:32:48	582	£ 2.2890	BATE	2465134273
20-11-2025 11:35:20	878	£ 2.2840	XLON	2465136430
20-11-2025 11:35:24	598	£ 2.2830	CHIX	2465136481
20-11-2025 11:37:00	866	£ 2.2830	XLON	2465137345
20-11-2025 11:37:56	513	£ 2.2840	BATE	2465138059
20-11-2025 11:43:05	552	£ 2.2820	CHIX	2465141369
20-11-2025 11:43:05	2,802	£ 2.2830	BATE	2465141368
20-11-2025 11:43:05	569	£ 2.2800	BATE	2465141373
20-11-2025 11:43:05	538	£ 2.2800	BATE	2465141371
20-11-2025 11:43:05	563	£ 2.2800	CHIX	2465141372
20-11-2025 11:43:05	754	£ 2.2800	XLON	2465141374
20-11-2025 11:48:55	69	£ 2.2800	XLON	2465145438
20-11-2025 11:48:55	1,389	£ 2.2800	XLON	2465145437
20-11-2025 11:48:58	85	£ 2.2800	XLON	2465145473
20-11-2025 11:48:58	1,450	£ 2.2800	XLON	2465145472
20-11-2025 11:50:11	556	£ 2.2790	BATE	2465146762
20-11-2025 11:50:11	494	£ 2.2790	BATE	2465146761
20-11-2025 11:50:11	507	£ 2.2790	CHIX	2465146760
20-11-2025 11:51:21	817	£ 2.2780	XLON	2465147471
20-11-2025 11:51:21	503	£ 2.2780	CHIX	2465147470
20-11-2025 11:51:42	596	£ 2.2780	BATE	2465147779
20-11-2025 11:52:07	496	£ 2.2770	BATE	2465148097
20-11-2025 12:01:36	732	£ 2.2800	XLON	2465155451
20-11-2025 12:01:36	370	£ 2.2800	XLON	2465155450
20-11-2025 12:01:36	992	£ 2.2800	XLON	2465155449
20-11-2025 12:02:49	499	£ 2.2790	BATE	2465156408
20-11-2025 12:02:49	526	£ 2.2790	CHIX	2465156407
20-11-2025 12:02:49	510	£ 2.2790	BATE	2465156406
20-11-2025 12:02:49	558	£ 2.2790	CHIX	2465156405
20-11-2025 12:02:49	2,194	£ 2.2790	BATE	2465156404
20-11-2025 12:02:50	539	£ 2.2780	CHIX	2465156421
20-11-2025 12:03:50	496	£ 2.2770	BATE	2465157086
20-11-2025 12:05:50	543	£ 2.2770	BATE	2465158974
20-11-2025 12:06:01	361	£ 2.2770	CHIX	2465159071
20-11-2025 12:06:50	496	£ 2.2760	BATE	2465159860
20-11-2025 12:06:50	502	£ 2.2770	BATE	2465159859
20-11-2025 12:09:50	588	£ 2.2760	BATE	2465161651
20-11-2025 12:13:37	555	£ 2.2760	BATE	2465164267
20-11-2025 12:13:38	503	£ 2.2730	BATE	2465164275
20-11-2025 12:13:38	612	£ 2.2730	BATE	2465164274
20-11-2025 12:13:38	511	£ 2.2730	CHIX	2465164273
20-11-2025 12:21:23	506	£ 2.2750	BATE	2465169482
20-11-2025 12:21:23	497	£ 2.2760	BATE	2465169481
20-11-2025 12:25:20	589	£ 2.2760	BATE	2465171932
20-11-2025 12:26:23	535	£ 2.2760	CHIX	2465172559
20-11-2025 12:26:23	145	£ 2.2760	XLON	2465172560
20-11-2025 12:26:27	145	£ 2.2760	XLON	2465172589
20-11-2025 12:26:27	145	£ 2.2760	XLON	2465172592
20-11-2025 12:26:27	145	£ 2.2760	XLON	2465172593
20-11-2025 12:26:27	145	£ 2.2760	XLON	2465172594
20-11-2025 12:26:28	145	£ 2.2760	XLON	2465172599
20-11-2025 12:26:32	9	£ 2.2760	CHIX	2465172627
20-11-2025 12:28:07	494	£ 2.2750	BATE	2465173441
20-11-2025 12:28:07	754	£ 2.2740	CHIX	2465173443
20-11-2025 12:28:07	573	£ 2.2730	BATE	2465173442
20-11-2025 12:28:08	573	£ 2.2650	BATE	2465173458
20-11-2025 12:46:21	522	£ 2.2690	BATE	2465186449
20-11-2025 12:46:21	564	£ 2.2690	BATE	2465186448
20-11-2025 12:46:21	498	£ 2.2690	BATE	2465186447
20-11-2025 12:46:21	1,750	£ 2.2690	XLON	2465186450
20-11-2025 12:51:16	1,875	£ 2.2730	CHIX	2465190141
20-11-2025 12:51:29	4,700	£ 2.2710	BATE	2465190254
20-11-2025 12:52:09	556	£ 2.2690	CHIX	2465190686
20-11-2025 12:52:09	586	£ 2.2690	CHIX	2465190685
20-11-2025 12:52:11	902	£ 2.2660	XLON	2465190709
20-11-2025 12:59:13	905	£ 2.2700	XLON	2465195816
20-11-2025 12:59:13	2	£ 2.2700	XLON	2465195815
20-11-2025 12:59:13	577	£ 2.2700	CHIX	2465195814
20-11-2025 12:59:13	202	£ 2.2700	XLON	2465195817
20-11-2025 13:01:33	588	£ 2.2710	CHIX	2465198375
20-11-2025 13:01:33	814	£ 2.2710	XLON	2465198376
20-11-2025 13:01:33	145	£ 2.2710	XLON	2465198377
20-11-2025 13:04:51	545	£ 2.2710	CHIX	2465200687
20-11-2025 13:04:51	553	£ 2.2710	CHIX	2465200686
20-11-2025 13:04:51	899	£ 2.2710	XLON	2465200688
20-11-2025 13:04:51	6,164	£ 2.2710	BATE	2465200689
20-11-2025 13:05:23	1,158	£ 2.2700	XLON	2465201768
20-11-2025 13:12:23	536	£ 2.2730	CHIX	2465206870
20-11-2025 13:12:23	304	£ 2.2740	BATE	2465206869
20-11-2025 13:12:23	847	£ 2.2740	XLON	2465206867
20-11-2025 13:12:23	236	£ 2.2740	BATE	2465206868
20-11-2025 13:12:23	609	£ 2.2740	BATE	2465206866
20-11-2025 13:12:23	503	£ 2.2740	BATE	2465206865
20-11-2025 13:15:12	604	£ 2.2690	BATE	2465209500
20-11-2025 13:15:12	592	£ 2.2650	BATE	2465209504
20-11-2025 13:15:12	827	£ 2.2640	XLON	2465209505
20-11-2025 13:30:37	1,325	£ 2.2700	CHIX	2465222575
20-11-2025 13:30:37	301	£ 2.2700	CHIX	2465222574
20-11-2025 13:31:55	579	£ 2.2750	XLON	2465224579
20-11-2025 13:32:56	510	£ 2.2760	CHIX	2465225597
20-11-2025 13:32:56	7,178	£ 2.2760	BATE	2465225596
20-11-2025 13:32:56	545	£ 2.2760	CHIX	2465225598
20-11-2025 13:35:11	773	£ 2.2770	XLON	2465228616
20-11-2025 13:35:11	5,011	£ 2.2770	XLON	2465228615
20-11-2025 13:35:11	500	£ 2.2770	CHIX	2465228614
20-11-2025 13:35:11	716	£ 2.2770	BATE	2465228613
20-11-2025 13:35:11	669	£ 2.2780	BATE	2465228612
20-11-2025 13:35:11	536	£ 2.2770	CHIX	2465228617
20-11-2025 13:38:11	503	£ 2.2770	BATE	2465230952
20-11-2025 13:38:11	582	£ 2.2770	BATE	2465230951
20-11-2025 13:38:11	872	£ 2.2770	XLON	2465230953
20-11-2025 13:39:56	169	£ 2.2740	XLON	2465232134
20-11-2025 13:44:48	530	£ 2.2770	BATE	2465236463
20-11-2025 13:44:48	554	£ 2.2770	BATE	2465236462
20-11-2025 13:44:48	609	£ 2.2770	BATE	2465236461
20-11-2025 13:44:48	558	£ 2.2770	BATE	2465236460
20-11-2025 13:44:48	7	£ 2.2770	BATE	2465236459
20-11-2025 13:44:48	104	£ 2.2760	XLON	2465236465
20-11-2025 13:44:48	356	£ 2.2750	XLON	2465236464
20-11-2025 13:44:48	160	£ 2.2760	XLON	2465236466
20-11-2025 13:45:32	1,013	£ 2.2750	XLON	2465237899
20-11-2025 13:45:32	534	£ 2.2760	CHIX	2465237898
20-11-2025 13:45:32	727	£ 2.2750	XLON	2465237897
20-11-2025 13:45:32	519	£ 2.2760	BATE	2465237896
20-11-2025 13:45:32	607	£ 2.2760	CHIX	2465237895
20-11-2025 13:45:32	552	£ 2.2760	BATE	2465237894
20-11-2025 13:48:39	140	£ 2.2750	XLON	2465240903
20-11-2025 13:54:11	1,058	£ 2.2800	XLON	2465246662
20-11-2025 13:54:11	537	£ 2.2800	XLON	2465246661
20-11-2025 13:54:11	908	£ 2.2800	XLON	2465246660
20-11-2025 13:54:11	588	£ 2.2800	BATE	2465246659
20-11-2025 13:54:11	1,804	£ 2.2800	BATE	2465246658
20-11-2025 13:54:11	598	£ 2.2800	CHIX	2465246657
20-11-2025 13:54:11	497	£ 2.2790	CHIX	2465246663
20-11-2025 13:55:19	126	£ 2.2770	XLON	2465248228
20-11-2025 13:55:19	546	£ 2.2780	CHIX	2465248227
20-11-2025 14:00:22	513	£ 2.2800	BATE	2465253863
20-11-2025 14:00:22	602	£ 2.2800	BATE	2465253862
20-11-2025 14:00:22	6	£ 2.2800	BATE	2465253861
20-11-2025 14:00:22	600	£ 2.2800	BATE	2465253860
20-11-2025 14:01:32	857	£ 2.2790	XLON	2465256376
20-11-2025 14:01:32	805	£ 2.2790	XLON	2465256375
20-11-2025 14:01:32	8	£ 2.2800	BATE	2465256374
20-11-2025 14:01:32	574	£ 2.2800	BATE	2465256373
20-11-2025 14:01:32	667	£ 2.2790	BATE	2465256378
20-11-2025 14:01:32	20	£ 2.2800	BATE	2465256377
20-11-2025 14:01:32	558	£ 2.2780	CHIX	2465256384
20-11-2025 14:01:32	493	£ 2.2780	CHIX	2465256383
20-11-2025 14:01:33	593	£ 2.2770	BATE	2465256397
20-11-2025 14:05:08	554	£ 2.2740	BATE	2465261102
20-11-2025 14:05:39	499	£ 2.2730	CHIX	2465261581
20-11-2025 14:10:17	931	£ 2.2700	XLON	2465266215
20-11-2025 14:12:19	633	£ 2.2700	BATE	2465268179
20-11-2025 14:12:19	510	£ 2.2700	BATE	2465268178
20-11-2025 14:12:19	530	£ 2.2700	BATE	2465268177
20-11-2025 14:13:19	619	£ 2.2700	BATE	2465269089
20-11-2025 14:16:08	572	£ 2.2700	CHIX	2465272176
20-11-2025 14:16:08	499	£ 2.2700	BATE	2465272175
20-11-2025 14:16:08	200	£ 2.2700	BATE	2465272174
20-11-2025 14:16:08	568	£ 2.2700	CHIX	2465272173
20-11-2025 14:16:08	322	£ 2.2700	BATE	2465272172
20-11-2025 14:16:08	607	£ 2.2700	BATE	2465272177
20-11-2025 14:18:00	638	£ 2.2700	BATE	2465274054
20-11-2025 14:18:08	837	£ 2.2700	XLON	2465274139
20-11-2025 14:19:01	557	£ 2.2700	BATE	2465275346
20-11-2025 14:19:32	253	£ 2.2710	BATE	2465275739
20-11-2025 14:19:42	253	£ 2.2710	BATE	2465275866
20-11-2025 14:19:42	77	£ 2.2710	BATE	2465275867
20-11-2025 14:21:07	579	£ 2.2720	CHIX	2465278016
20-11-2025 14:21:30	565	£ 2.2720	BATE	2465278284
20-11-2025 14:21:49	1,181	£ 2.2710	XLON	2465278527
20-11-2025 14:21:49	854	£ 2.2710	XLON	2465278528
20-11-2025 14:21:49	604	£ 2.2710	CHIX	2465278526
20-11-2025 14:21:49	538	£ 2.2710	CHIX	2465278525
20-11-2025 14:21:49	1,103	£ 2.2710	BATE	2465278524
20-11-2025 14:26:49	287	£ 2.2700	XLON	2465283735
20-11-2025 14:26:49	601	£ 2.2700	BATE	2465283736
20-11-2025 14:26:49	553	£ 2.2700	BATE	2465283739
20-11-2025 14:26:49	494	£ 2.2700	BATE	2465283738
20-11-2025 14:26:49	630	£ 2.2700	XLON	2465283737
20-11-2025 14:26:49	585	£ 2.2700	BATE	2465283734
20-11-2025 14:28:28	912	£ 2.2700	XLON	2465285362
20-11-2025 14:28:28	581	£ 2.2700	BATE	2465285361
20-11-2025 14:28:28	586	£ 2.2700	CHIX	2465285360
20-11-2025 14:28:59	412	£ 2.2690	XLON	2465285792
20-11-2025 14:28:59	772	£ 2.2690	XLON	2465285793
20-11-2025 14:28:59	467	£ 2.2690	XLON	2465285791
20-11-2025 14:29:01	268	£ 2.2700	BATE	2465285843
20-11-2025 14:30:01	272	£ 2.2700	BATE	2465288820
20-11-2025 14:30:01	268	£ 2.2700	BATE	2465288819
20-11-2025 14:30:21	897	£ 2.2670	BATE	2465290916
20-11-2025 14:33:11	519	£ 2.2700	CHIX	2465298869
20-11-2025 14:37:02	140	£ 2.2810	XLON	2465307061
20-11-2025 14:37:02	737	£ 2.2810	XLON	2465307060
20-11-2025 14:37:12	427	£ 2.2810	CHIX	2465307469
20-11-2025 14:37:39	521	£ 2.2820	CHIX	2465308280
20-11-2025 14:37:39	3,347	£ 2.2820	BATE	2465308279
20-11-2025 14:38:22	516	£ 2.2820	CHIX	2465309692
20-11-2025 14:38:33	912	£ 2.2820	XLON	2465310028
20-11-2025 14:38:39	798	£ 2.2810	XLON	2465310136
20-11-2025 14:38:39	569	£ 2.2820	BATE	2465310135
20-11-2025 14:38:51	578	£ 2.2800	BATE	2465310629
20-11-2025 14:38:51	571	£ 2.2800	BATE	2465310628
20-11-2025 14:38:59	1,044	£ 2.2780	XLON	2465311017
20-11-2025 14:38:59	512	£ 2.2790	BATE	2465311016
20-11-2025 14:38:59	1,055	£ 2.2760	XLON	2465311018
20-11-2025 14:40:32	6	£ 2.2760	CHIX	2465314523
20-11-2025 14:40:32	509	£ 2.2760	CHIX	2465314524
20-11-2025 14:41:34	475	£ 2.2760	CHIX	2465317191
20-11-2025 14:41:42	1,057	£ 2.2750	XLON	2465317485
20-11-2025 14:41:50	23	£ 2.2760	CHIX	2465317689
20-11-2025 14:41:55	147	£ 2.2760	CHIX	2465317787
20-11-2025 14:43:27	808	£ 2.2760	BATE	2465320336
20-11-2025 14:46:52	1,735	£ 2.2810	BATE	2465327739
20-11-2025 14:46:52	540	£ 2.2810	CHIX	2465327741
20-11-2025 14:46:52	365	£ 2.2810	BATE	2465327740
20-11-2025 14:47:52	585	£ 2.2840	BATE	2465329247
20-11-2025 14:48:02	502	£ 2.2840	BATE	2465329510
20-11-2025 14:48:52	1,224	£ 2.2830	XLON	2465330833
20-11-2025 14:48:52	875	£ 2.2830	XLON	2465330832
20-11-2025 14:48:52	524	£ 2.2830	CHIX	2465330831
20-11-2025 14:48:52	499	£ 2.2830	CHIX	2465330830
20-11-2025 14:48:52	532	£ 2.2840	BATE	2465330829
20-11-2025 14:49:37	960	£ 2.2820	XLON	2465331876
20-11-2025 14:49:37	523	£ 2.2820	BATE	2465331875
20-11-2025 14:49:37	523	£ 2.2830	BATE	2465331874
20-11-2025 14:49:37	878	£ 2.2820	XLON	2465331880
20-11-2025 14:49:37	603	£ 2.2830	CHIX	2465331886
20-11-2025 14:49:56	508	£ 2.2810	CHIX	2465332342
20-11-2025 14:52:33	82	£ 2.2810	XLON	2465338388
20-11-2025 14:52:39	56	£ 2.2810	XLON	2465338456
20-11-2025 14:52:53	642	£ 2.2810	XLON	2465338670
20-11-2025 14:53:50	611	£ 2.2790	CHIX	2465339756
20-11-2025 14:54:06	871	£ 2.2780	XLON	2465339971
20-11-2025 14:54:08	182	£ 2.2770	CHIX	2465340018
20-11-2025 14:55:06	68	£ 2.2780	CHIX	2465342546
20-11-2025 14:55:38	152	£ 2.2780	CHIX	2465343184
20-11-2025 14:57:32	127	£ 2.2790	BATE	2465346467
20-11-2025 14:59:19	975	£ 2.2800	XLON	2465349114
20-11-2025 14:59:19	50	£ 2.2800	CHIX	2465349116
20-11-2025 14:59:19	452	£ 2.2800	CHIX	2465349115
20-11-2025 14:59:19	173	£ 2.2800	CHIX	2465349118
20-11-2025 15:00:31	129	£ 2.2810	CHIX	2465354393
20-11-2025 15:00:31	390	£ 2.2810	CHIX	2465354392
20-11-2025 15:00:37	853	£ 2.2800	XLON	2465354782
20-11-2025 15:00:37	429	£ 2.2810	CHIX	2465354801
20-11-2025 15:00:37	39	£ 2.2810	CHIX	2465354800
20-11-2025 15:01:08	932	£ 2.2790	XLON	2465356212
20-11-2025 15:01:08	879	£ 2.2790	BATE	2465356211
20-11-2025 15:01:08	1,434	£ 2.2790	BATE	2465356209
20-11-2025 15:01:08	4,822	£ 2.2790	BATE	2465356210
20-11-2025 15:01:08	653	£ 2.2790	BATE	2465356213
20-11-2025 15:02:28	798	£ 2.2760	XLON	2465358695
20-11-2025 15:02:28	896	£ 2.2760	XLON	2465358694
20-11-2025 15:02:28	524	£ 2.2760	CHIX	2465358693
20-11-2025 15:02:28	554	£ 2.2740	BATE	2465358697
20-11-2025 15:02:28	579	£ 2.2740	BATE	2465358696
20-11-2025 15:04:49	572	£ 2.2700	BATE	2465362005
20-11-2025 15:04:49	564	£ 2.2700	BATE	2465362006
20-11-2025 15:04:59	895	£ 2.2690	XLON	2465362154
20-11-2025 15:04:59	872	£ 2.2690	XLON	2465362155
20-11-2025 15:04:59	84	£ 2.2690	XLON	2465362156
20-11-2025 15:08:06	779	£ 2.2700	BATE	2465368167
20-11-2025 15:08:06	210	£ 2.2700	BATE	2465368166
20-11-2025 15:08:42	209	£ 2.2700	BATE	2465368909
20-11-2025 15:08:42	209	£ 2.2700	BATE	2465368914
20-11-2025 15:09:00	611	£ 2.2700	BATE	2465369224
20-11-2025 15:09:00	588	£ 2.2690	CHIX	2465369226
20-11-2025 15:10:00	1,066	£ 2.2690	BATE	2465370695
20-11-2025 15:11:56	556	£ 2.2810	BATE	2465373510
20-11-2025 15:12:46	986	£ 2.2830	BATE	2465374908
20-11-2025 15:12:46	678	£ 2.2820	CHIX	2465374907
20-11-2025 15:13:46	692	£ 2.2830	BATE	2465376179
20-11-2025 15:13:47	925	£ 2.2820	XLON	2465376195
20-11-2025 15:13:47	777	£ 2.2820	XLON	2465376194
20-11-2025 15:13:47	556	£ 2.2820	CHIX	2465376193
20-11-2025 15:13:52	542	£ 2.2810	BATE	2465376257
20-11-2025 15:13:52	777	£ 2.2810	XLON	2465376256
20-11-2025 15:13:52	497	£ 2.2810	CHIX	2465376255
20-11-2025 15:13:52	498	£ 2.2810	BATE	2465376254
20-11-2025 15:17:04	510	£ 2.2840	BATE	2465381516
20-11-2025 15:17:05	812	£ 2.2830	XLON	2465381528
20-11-2025 15:17:13	62	£ 2.2810	CHIX	2465381706
20-11-2025 15:17:13	808	£ 2.2810	XLON	2465381709
20-11-2025 15:17:13	561	£ 2.2810	CHIX	2465381708
20-11-2025 15:17:13	490	£ 2.2810	CHIX	2465381707
20-11-2025 15:20:22	141	£ 2.2830	BATE	2465386558
20-11-2025 15:20:22	569	£ 2.2830	BATE	2465386559
20-11-2025 15:20:28	30	£ 2.2810	BATE	2465386668
20-11-2025 15:20:40	315	£ 2.2810	BATE	2465387037
20-11-2025 15:22:05	452	£ 2.2830	BATE	2465388427
20-11-2025 15:22:05	1,166	£ 2.2830	BATE	2465388428
20-11-2025 15:22:11	290	£ 2.2840	CHIX	2465388535
20-11-2025 15:22:17	524	£ 2.2830	BATE	2465388637
20-11-2025 15:22:35	753	£ 2.2810	XLON	2465388906
20-11-2025 15:22:35	764	£ 2.2810	XLON	2465388905
20-11-2025 15:22:35	680	£ 2.2810	BATE	2465388904
20-11-2025 15:25:26	494	£ 2.2820	BATE	2465397024
20-11-2025 15:25:26	764	£ 2.2820	XLON	2465397023
20-11-2025 15:25:26	605	£ 2.2820	CHIX	2465397022
20-11-2025 15:25:26	539	£ 2.2820	CHIX	2465397021
20-11-2025 15:25:31	400	£ 2.2820	BATE	2465397296
20-11-2025 15:25:39	266	£ 2.2820	BATE	2465397441
20-11-2025 15:25:39	591	£ 2.2810	XLON	2465397444
20-11-2025 15:25:39	343	£ 2.2810	XLON	2465397443
20-11-2025 15:25:39	606	£ 2.2810	BATE	2465397442
20-11-2025 15:29:39	230	£ 2.2810	BATE	2465402520
20-11-2025 15:29:39	230	£ 2.2810	BATE	2465402519
20-11-2025 15:29:39	678	£ 2.2810	BATE	2465402518
20-11-2025 15:30:16	909	£ 2.2780	XLON	2465404442
20-11-2025 15:30:16	530	£ 2.2790	CHIX	2465404441
20-11-2025 15:30:17	130	£ 2.2810	BATE	2465404448
20-11-2025 15:30:19	302	£ 2.2820	BATE	2465404482
20-11-2025 15:30:19	124	£ 2.2820	BATE	2465404481
20-11-2025 15:30:52	119	£ 2.2830	BATE	2465405744
20-11-2025 15:31:02	598	£ 2.2830	BATE	2465405950
20-11-2025 15:31:52	498	£ 2.2830	BATE	2465407586
20-11-2025 15:31:52	563	£ 2.2830	BATE	2465407587
20-11-2025 15:33:23	778	£ 2.2840	XLON	2465410071
20-11-2025 15:34:23	496	£ 2.2830	CHIX	2465411152
20-11-2025 15:34:23	555	£ 2.2830	CHIX	2465411151
20-11-2025 15:34:23	541	£ 2.2830	CHIX	2465411150
20-11-2025 15:34:23	593	£ 2.2840	BATE	2465411149
20-11-2025 15:35:12	567	£ 2.2830	BATE	2465413092
20-11-2025 15:36:00	235	£ 2.2850	CHIX	2465414063
20-11-2025 15:36:21	604	£ 2.2860	BATE	2465414451
20-11-2025 15:36:23	383	£ 2.2850	XLON	2465414482
20-11-2025 15:36:23	533	£ 2.2850	XLON	2465414481
20-11-2025 15:36:32	527	£ 2.2850	BATE	2465414663
20-11-2025 15:37:12	514	£ 2.2850	BATE	2465415276
20-11-2025 15:37:13	560	£ 2.2850	BATE	2465415287
20-11-2025 15:37:13	2	£ 2.2850	BATE	2465415286
20-11-2025 15:37:13	25	£ 2.2850	BATE	2465415285
20-11-2025 15:38:45	539	£ 2.2910	CHIX	2465416947
20-11-2025 15:39:43	562	£ 2.2940	BATE	2465418834
20-11-2025 15:40:15	886	£ 2.2940	XLON	2465420530
20-11-2025 15:40:15	3,293	£ 2.2940	XLON	2465420529
20-11-2025 15:40:28	271	£ 2.2940	BATE	2465420846
20-11-2025 15:41:19	296	£ 2.2950	CHIX	2465421816
20-11-2025 15:44:54	299	£ 2.2970	BATE	2465426449
20-11-2025 15:44:54	48	£ 2.2980	CHIX	2465426450
20-11-2025 15:44:54	1,262	£ 2.2980	CHIX	2465426452
20-11-2025 15:44:54	310	£ 2.2980	CHIX	2465426451
20-11-2025 15:44:57	271	£ 2.2970	XLON	2465426496
20-11-2025 15:44:57	549	£ 2.2970	XLON	2465426495
20-11-2025 15:44:57	801	£ 2.2970	XLON	2465426494
20-11-2025 15:44:57	2,911	£ 2.2970	BATE	2465426491
20-11-2025 15:44:57	954	£ 2.2970	XLON	2465426493
20-11-2025 15:44:57	600	£ 2.2970	BATE	2465426492
20-11-2025 15:46:32	524	£ 2.2960	BATE	2465429743
20-11-2025 15:46:42	574	£ 2.2960	BATE	2465429918
20-11-2025 15:47:35	753	£ 2.2960	XLON	2465430933
20-11-2025 15:47:47	847	£ 2.2960	BATE	2465431205
20-11-2025 15:48:21	550	£ 2.2960	CHIX	2465432002
20-11-2025 15:48:32	538	£ 2.2960	BATE	2465432227
20-11-2025 15:48:32	566	£ 2.2960	BATE	2465432228
20-11-2025 15:49:54	987	£ 2.2960	XLON	2465433780
20-11-2025 15:49:54	372	£ 2.2960	XLON	2465433779
20-11-2025 15:49:54	865	£ 2.2970	BATE	2465433781
20-11-2025 15:49:54	489	£ 2.2970	BATE	2465433782
20-11-2025 15:51:36	846	£ 2.2990	XLON	2465437241
20-11-2025 15:51:36	537	£ 2.2990	BATE	2465437242
20-11-2025 15:51:36	523	£ 2.2990	CHIX	2465437240
20-11-2025 15:51:43	589	£ 2.2980	BATE	2465437354
20-11-2025 15:51:43	532	£ 2.2980	BATE	2465437355
20-11-2025 15:52:22	598	£ 2.2980	CHIX	2465437877
20-11-2025 15:53:22	921	£ 2.2990	XLON	2465438854
20-11-2025 15:53:25	786	£ 2.2980	XLON	2465438894
20-11-2025 15:54:12	587	£ 2.2970	CHIX	2465439628
20-11-2025 15:54:49	604	£ 2.2960	CHIX	2465440404
20-11-2025 15:55:04	462	£ 2.2960	BATE	2465441955
20-11-2025 15:56:02	114	£ 2.2960	BATE	2465442917
20-11-2025 15:56:02	2	£ 2.2960	BATE	2465442918
20-11-2025 15:56:10	612	£ 2.2960	BATE	2465443045
20-11-2025 15:56:22	216	£ 2.2960	BATE	2465443184
20-11-2025 15:56:25	200	£ 2.2960	BATE	2465443211
20-11-2025 15:56:51	358	£ 2.2960	BATE	2465443598
20-11-2025 15:57:01	263	£ 2.2950	BATE	2465443741
20-11-2025 15:57:23	320	£ 2.2950	BATE	2465444046
20-11-2025 15:58:30	2,158	£ 2.2960	XLON	2465445087
20-11-2025 15:58:30	264	£ 2.2960	XLON	2465445086
20-11-2025 15:58:30	501	£ 2.2960	CHIX	2465445085
20-11-2025 15:59:02	561	£ 2.2960	CHIX	2465445628
20-11-2025 15:59:50	43	£ 2.2950	BATE	2465446937
20-11-2025 15:59:50	761	£ 2.2950	BATE	2465446936
20-11-2025 16:00:14	878	£ 2.2950	BATE	2465449850
20-11-2025 16:00:26	266	£ 2.2970	BATE	2465450107
20-11-2025 16:00:26	246	£ 2.2970	BATE	2465450106
20-11-2025 16:00:26	74	£ 2.2970	BATE	2465450105
20-11-2025 16:00:26	590	£ 2.2960	CHIX	2465450108
20-11-2025 16:00:26	265	£ 2.2970	BATE	2465450109
20-11-2025 16:00:26	265	£ 2.2970	BATE	2465450110
20-11-2025 16:00:26	265	£ 2.2970	BATE	2465450111
20-11-2025 16:00:26	266	£ 2.2970	BATE	2465450112
20-11-2025 16:00:26	265	£ 2.2970	BATE	2465450113
20-11-2025 16:00:34	793	£ 2.2960	XLON	2465450423
20-11-2025 16:01:34	473	£ 2.2970	CHIX	2465452554
20-11-2025 16:01:47	13	£ 2.2960	CHIX	2465452969
20-11-2025 16:01:57	849	£ 2.2960	XLON	2465453199
20-11-2025 16:01:57	908	£ 2.2960	XLON	2465453198
20-11-2025 16:02:26	813	£ 2.2960	BATE	2465454005
20-11-2025 16:03:46	230	£ 2.3020	BATE	2465455321
20-11-2025 16:04:24	174	£ 2.3030	BATE	2465455985
20-11-2025 16:04:43	610	£ 2.3030	BATE	2465456266
20-11-2025 16:04:43	430	£ 2.3030	BATE	2465456265
20-11-2025 16:05:09	548	£ 2.3020	BATE	2465458264
20-11-2025 16:05:09	115	£ 2.3030	XLON	2465458267
20-11-2025 16:06:02	901	£ 2.3030	XLON	2465459462
20-11-2025 16:06:02	1,068	£ 2.3030	XLON	2465459461
20-11-2025 16:06:02	153	£ 2.3050	BATE	2465459460
20-11-2025 16:06:02	16	£ 2.3040	BATE	2465459459
20-11-2025 16:06:38	582	£ 2.3030	CHIX	2465460091
20-11-2025 16:07:12	493	£ 2.3030	CHIX	2465460691
20-11-2025 16:07:27	64	£ 2.3040	CHIX	2465460880
20-11-2025 16:07:54	201	£ 2.3030	XLON	2465461371
20-11-2025 16:07:54	506	£ 2.3030	BATE	2465461370
20-11-2025 16:07:54	631	£ 2.3030	XLON	2465461369
20-11-2025 16:07:54	471	£ 2.3030	BATE	2465461368
20-11-2025 16:07:54	929	£ 2.3030	BATE	2465461367
20-11-2025 16:07:54	536	£ 2.3030	CHIX	2465461366
20-11-2025 16:08:01	505	£ 2.3010	CHIX	2465461518
20-11-2025 16:08:01	776	£ 2.3010	XLON	2465461519
20-11-2025 16:08:55	888	£ 2.3010	XLON	2465462518
20-11-2025 16:09:12	824	£ 2.3030	BATE	2465462776
20-11-2025 16:10:11	777	£ 2.3010	XLON	2465465335
20-11-2025 16:10:12	1,209	£ 2.3030	BATE	2465465343
20-11-2025 16:10:27	561	£ 2.3010	CHIX	2465465842
20-11-2025 16:11:12	230	£ 2.3030	BATE	2465467566
20-11-2025 16:11:12	378	£ 2.3030	BATE	2465467565
20-11-2025 16:11:12	382	£ 2.3030	BATE	2465467564
20-11-2025 16:12:12	246	£ 2.3020	BATE	2465469055
20-11-2025 16:12:19	128	£ 2.3010	BATE	2465469240
20-11-2025 16:12:19	29	£ 2.3010	BATE	2465469239
20-11-2025 16:12:21	207	£ 2.3010	BATE	2465469265
20-11-2025 16:12:22	900	£ 2.3000	XLON	2465469280
20-11-2025 16:13:24	670	£ 2.3000	BATE	2465471236
20-11-2025 16:14:20	238	£ 2.3000	XLON	2465472264
20-11-2025 16:14:20	161	£ 2.3000	XLON	2465472263
20-11-2025 16:14:20	1	£ 2.3000	XLON	2465472262
20-11-2025 16:14:20	524	£ 2.3000	XLON	2465472261
20-11-2025 16:14:20	466	£ 2.2990	CHIX	2465472266
20-11-2025 16:14:22	526	£ 2.2970	BATE	2465472319
20-11-2025 16:14:22	62	£ 2.2990	CHIX	2465472317
20-11-2025 16:14:22	912	£ 2.2970	BATE	2465472320
20-11-2025 16:15:06	821	£ 2.2950	XLON	2465474842
20-11-2025 16:15:22	735	£ 2.2970	BATE	2465475415
20-11-2025 16:16:19	802	£ 2.2950	XLON	2465477059
20-11-2025 16:16:19	482	£ 2.2950	CHIX	2465477058
20-11-2025 16:16:20	48	£ 2.2950	CHIX	2465477071
20-11-2025 16:16:20	580	£ 2.2960	BATE	2465477073
20-11-2025 16:16:20	605	£ 2.2960	BATE	2465477075
20-11-2025 16:16:20	155	£ 2.2960	BATE	2465477074
20-11-2025 16:18:21	118	£ 2.2970	XLON	2465479387
20-11-2025 16:18:21	729	£ 2.2970	XLON	2465479386
20-11-2025 16:18:21	1,086	£ 2.2970	CHIX	2465479385
20-11-2025 16:18:39	525	£ 2.2970	CHIX	2465479738
20-11-2025 16:18:39	894	£ 2.2970	XLON	2465479739
20-11-2025 16:18:57	2,597	£ 2.2970	BATE	2465480399
20-11-2025 16:18:57	547	£ 2.2960	CHIX	2465480401
20-11-2025 16:19:23	805	£ 2.2950	XLON	2465480921
20-11-2025 16:19:23	839	£ 2.2950	XLON	2465480920
20-11-2025 16:19:23	539	£ 2.2950	BATE	2465480922
20-11-2025 16:21:00	1,363	£ 2.2950	BATE	2465484529
20-11-2025 16:21:24	782	£ 2.2960	XLON	2465485155
20-11-2025 16:21:24	1,302	£ 2.2960	BATE	2465485154
20-11-2025 16:21:24	502	£ 2.2960	BATE	2465485156
20-11-2025 16:22:23	1,204	£ 2.2960	CHIX	2465486469
20-11-2025 16:22:24	1,654	£ 2.2950	XLON	2465486536
20-11-2025 16:22:24	184	£ 2.2950	XLON	2465486535
20-11-2025 16:22:24	693	£ 2.2960	BATE	2465486595
20-11-2025 16:22:25	2	£ 2.2950	BATE	2465486647
20-11-2025 16:22:30	508	£ 2.2950	BATE	2465486769
20-11-2025 16:24:04	616	£ 2.2920	BATE	2465488722
20-11-2025 16:24:04	647	£ 2.2920	BATE	2465488723
20-11-2025 16:24:04	602	£ 2.2920	BATE	2465488725
20-11-2025 16:24:04	548	£ 2.2930	CHIX	2465488726
20-11-2025 16:24:15	160	£ 2.2940	BATE	2465488931
20-11-2025 16:24:15	903	£ 2.2940	XLON	2465488932
20-11-2025 16:24:17	32	£ 2.2920	BATE	2465488978
20-11-2025 16:25:00	885	£ 2.2920	BATE	2465490584
20-11-2025 16:25:02	1,742	£ 2.2920	XLON	2465491247
20-11-2025 16:25:08	556	£ 2.2920	BATE	2465491464
20-11-2025 16:25:08	585	£ 2.2910	CHIX	2465491466
20-11-2025 16:25:38	509	£ 2.2920	BATE	2465492602
20-11-2025 16:25:53	282	£ 2.2920	BATE	2465492961

For further enquiries please contact:

Alima Levy Andrew Swailes	[email protected] [email protected]

About CANAL+

Founded as a French subscription-TV channel 40 years ago, CANAL+ is now a global media and entertainment company. On 22 September 2025, CANAL+ confirmed it is in effective control of MultiChoice Group and beginning the integration process. MultiChoice is Africa's leading entertainment platform, offering a wide range of products and services, including DStv, GOtv, Showmax, M-Net, SuperSport, Irdeto, and KingMakers. Together, the new combined group has 40 million subscribers worldwide, operates in over 70 countries and has approximately 17,000 employees.

CANAL+ operates across the entire audio-visual value chain, including production, broadcast, distribution and aggregation. It is home to STUDIOCANAL, a leading film and television studio with worldwide production and distribution capabilities; Dailymotion, major international video platform powered by cutting-edge proprietary technology for video delivery, advertising, and monetization; CANAL+ Distribution, a production and distribution company specialising in creating and distributing diverse content and channels; and telecommunication services, through GVA in Africa and CANAL+ Telecom in the French overseas jurisdictions and territories. 

CANAL+ also has significant equity stakes in Viaplay (the Pay-TV leader in Scandinavia) and Viu (a leading OTT platform in Southern Asia). 

canalplusgroup.com/en

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

POSQBLFLEFLEFBB