Canal+ S.A.

Transaction in Own Shares • Dec 1, 2025

National Storage Mechanism | Additional information RNS Number : 5291J Canal+ S.A 01 December 2025 CANAL+ SA TRANSACTION IN OWN SHARES Issy-les-Moulineaux, 28 November 2025 CANAL+ SA (LSE: CAN, the "Company"), the global media and entertainment company, announces that on 28 November 2025 it had purchased a total of 632,308 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 28/11/2025 253,671 �� 2.6340 �� 2.5540 �� 2.607515 LSE GBP 28/11/2025 97,468 �� 2.6340 �� 2.5580 �� 2.608821 CBOE CXE GBP 28/11/2025 281,169 �� 2.6330 �� 2.5570 �� 2.608820 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. 11,201,626 Ordinary Shares are held in treasury. Therefore, the total number of voting rights in the Company is 980,757,868. 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 28-11-2025 08:07:00 1,410 �� 2.5560 XLON 2469867665 28-11-2025 08:07:42 1,610 �� 2.5600 BATE 2469868337 28-11-2025 08:07:42 587 �� 2.5600 CHIX 2469868336 28-11-2025 08:08:37 1,336 �� 2.5610 BATE 2469869332 28-11-2025 08:08:37 1,507 �� 2.5610 BATE 2469869334 28-11-2025 08:08:37 842 �� 2.5610 CHIX 2469869333 28-11-2025 08:08:37 565 �� 2.5600 CHIX 2469869335 28-11-2025 08:09:01 503 �� 2.5580 CHIX 2469870298 28-11-2025 08:09:02 1,142 �� 2.5560 XLON 2469870305 28-11-2025 08:10:03 1,172 �� 2.5560 XLON 2469871263 28-11-2025 08:10:30 556 �� 2.5540 XLON 2469871769 28-11-2025 08:11:53 559 �� 2.5570 BATE 2469873151 28-11-2025 08:11:53 495 �� 2.5570 BATE 2469873152 28-11-2025 08:11:53 641 �� 2.5570 BATE 2469873153 28-11-2025 08:20:50 4,820 �� 2.5750 BATE 2469882310 28-11-2025 08:20:50 530 �� 2.5750 CHIX 2469882311 28-11-2025 08:22:52 434 �� 2.5800 CHIX 2469884238 28-11-2025 08:22:52 92 �� 2.5800 CHIX 2469884237 28-11-2025 08:22:52 1,053 �� 2.5780 XLON 2469884245 28-11-2025 08:23:11 602 �� 2.5790 BATE 2469884556 28-11-2025 08:23:52 581 �� 2.5780 CHIX 2469885271 28-11-2025 08:24:50 658 �� 2.5790 BATE 2469886362 28-11-2025 08:24:50 953 �� 2.5810 XLON 2469886365 28-11-2025 08:24:50 459 �� 2.5790 CHIX 2469886363 28-11-2025 08:24:50 152 �� 2.5790 CHIX 2469886364 28-11-2025 08:24:50 1,145 �� 2.5790 XLON 2469886366 28-11-2025 08:24:50 1,380 �� 2.5790 XLON 2469886367 28-11-2025 08:24:50 604 �� 2.5780 BATE 2469886368 28-11-2025 08:24:52 473 �� 2.5760 BATE 2469886403 28-11-2025 08:24:52 128 �� 2.5760 BATE 2469886404 28-11-2025 08:24:52 581 �� 2.5760 BATE 2469886406 28-11-2025 08:32:00 500 �� 2.5740 BATE 2469894331 28-11-2025 08:32:00 521 �� 2.5740 CHIX 2469894329 28-11-2025 08:32:00 554 �� 2.5740 CHIX 2469894333 28-11-2025 08:32:00 1,104 �� 2.5740 XLON 2469894332 28-11-2025 08:32:00 1,094 �� 2.5740 XLON 2469894330 28-11-2025 08:32:00 1,177 �� 2.5740 BATE 2469894328 28-11-2025 08:32:00 572 �� 2.5740 BATE 2469894335 28-11-2025 08:32:01 615 �� 2.5720 CHIX 2469894387 28-11-2025 08:37:23 747 �� 2.5800 BATE 2469899928 28-11-2025 08:44:00 610 �� 2.5860 CHIX 2469906889 28-11-2025 08:44:00 1,117 �� 2.5860 XLON 2469906890 28-11-2025 08:44:55 2,209 �� 2.5830 BATE 2469907944 28-11-2025 08:44:55 536 �� 2.5830 BATE 2469907945 28-11-2025 08:44:55 528 �� 2.5830 BATE 2469907946 28-11-2025 08:44:55 586 �� 2.5830 BATE 2469907947 28-11-2025 08:44:55 507 �� 2.5830 CHIX 2469907943 28-11-2025 08:44:55 1,099 �� 2.5830 XLON 2469907950 28-11-2025 08:44:56 420 �� 2.5820 XLON 2469907970 28-11-2025 08:44:56 697 �� 2.5820 XLON 2469907969 28-11-2025 08:53:00 587 �� 2.5800 BATE 2469916000 28-11-2025 08:53:00 565 �� 2.5800 BATE 2469916002 28-11-2025 08:53:00 573 �� 2.5800 BATE 2469916001 28-11-2025 08:53:00 612 �� 2.5800 CHIX 2469915999 28-11-2025 08:53:00 611 �� 2.5800 BATE 2469915998 28-11-2025 08:53:00 525 �� 2.5800 BATE 2469915997 28-11-2025 08:53:00 503 �� 2.5800 CHIX 2469915996 28-11-2025 08:53:00 533 �� 2.5800 BATE 2469916003 28-11-2025 08:53:00 1,273 �� 2.5800 XLON 2469916005 28-11-2025 08:53:00 536 �� 2.5800 CHIX 2469916004 28-11-2025 08:53:00 1,139 �� 2.5800 XLON 2469916006 28-11-2025 08:56:47 560 �� 2.5800 BATE 2469918816 28-11-2025 08:56:47 1,005 �� 2.5800 XLON 2469918817 28-11-2025 08:57:47 505 �� 2.5790 CHIX 2469919552 28-11-2025 08:57:47 543 �� 2.5780 BATE 2469919553 28-11-2025 08:57:47 543 �� 2.5800 BATE 2469919554 28-11-2025 08:57:48 1,119 �� 2.5770 XLON 2469919564 28-11-2025 09:02:00 107 �� 2.5830 BATE 2469923223 28-11-2025 09:02:00 596 �� 2.5830 BATE 2469923224 28-11-2025 09:03:29 510 �� 2.5830 BATE 2469924688 28-11-2025 09:04:29 935 �� 2.5830 BATE 2469925671 28-11-2025 09:05:26 117 �� 2.5840 CHIX 2469927157 28-11-2025 09:05:26 396 �� 2.5840 CHIX 2469927158 28-11-2025 09:07:37 33 �� 2.5840 BATE 2469928772 28-11-2025 09:07:37 964 �� 2.5840 BATE 2469928771 28-11-2025 09:07:42 1,021 �� 2.5830 XLON 2469928833 28-11-2025 09:07:42 1,095 �� 2.5840 XLON 2469928832 28-11-2025 09:07:52 600 �� 2.5820 CHIX 2469928920 28-11-2025 09:07:52 645 �� 2.5820 BATE 2469928921 28-11-2025 09:07:56 39 �� 2.5800 BATE 2469928958 28-11-2025 09:14:00 504 �� 2.5910 BATE 2469933776 28-11-2025 09:14:00 3,307 �� 2.5910 XLON 2469933775 28-11-2025 09:14:00 573 �� 2.5910 BATE 2469933774 28-11-2025 09:14:00 532 �� 2.5910 BATE 2469933773 28-11-2025 09:14:00 612 �� 2.5910 CHIX 2469933772 28-11-2025 09:14:00 516 �� 2.5910 BATE 2469933771 28-11-2025 09:14:00 1,586 �� 2.5910 XLON 2469933777 28-11-2025 09:14:01 1,131 �� 2.5890 XLON 2469933795 28-11-2025 09:16:19 464 �� 2.5910 BATE 2469936023 28-11-2025 09:16:19 124 �� 2.5910 BATE 2469936024 28-11-2025 09:17:29 30 �� 2.5910 BATE 2469936930 28-11-2025 09:19:57 6,026 �� 2.6030 XLON 2469938935 28-11-2025 09:19:58 164 �� 2.6020 BATE 2469938948 28-11-2025 09:19:58 377 �� 2.6020 BATE 2469938947 28-11-2025 09:20:59 1,414 �� 2.6010 XLON 2469940109 28-11-2025 09:21:02 709 �� 2.6000 BATE 2469940136 28-11-2025 09:21:02 4 �� 2.6000 BATE 2469940137 28-11-2025 09:21:06 997 �� 2.5980 XLON 2469940201 28-11-2025 09:21:13 613 �� 2.5970 BATE 2469940273 28-11-2025 09:26:08 3,702 �� 2.6020 XLON 2469944450 28-11-2025 09:26:08 1,190 �� 2.6020 BATE 2469944449 28-11-2025 09:26:08 810 �� 2.6020 BATE 2469944448 28-11-2025 09:26:08 1,188 �� 2.6020 CHIX 2469944447 28-11-2025 09:28:20 288 �� 2.6010 BATE 2469945939 28-11-2025 09:32:07 1,989 �� 2.6030 XLON 2469949339 28-11-2025 09:32:18 589 �� 2.6040 CHIX 2469949495 28-11-2025 09:32:18 1,856 �� 2.6040 BATE 2469949494 28-11-2025 09:32:18 996 �� 2.6030 XLON 2469949498 28-11-2025 09:32:18 512 �� 2.6030 XLON 2469949497 28-11-2025 09:32:18 442 �� 2.6030 XLON 2469949496 28-11-2025 09:32:25 493 �� 2.6020 CHIX 2469949585 28-11-2025 09:34:03 603 �� 2.5990 CHIX 2469950800 28-11-2025 09:34:03 1,086 �� 2.5990 XLON 2469950801 28-11-2025 09:34:04 1,227 �� 2.5980 XLON 2469950811 28-11-2025 09:35:33 854 �� 2.5970 BATE 2469952412 28-11-2025 09:36:40 100 �� 2.5970 XLON 2469953383 28-11-2025 09:37:33 606 �� 2.5970 BATE 2469954124 28-11-2025 09:38:33 541 �� 2.5970 BATE 2469955059 28-11-2025 09:40:33 578 �� 2.5970 BATE 2469957341 28-11-2025 09:40:42 314 �� 2.5950 CHIX 2469957476 28-11-2025 09:40:42 182 �� 2.5950 CHIX 2469957475 28-11-2025 09:40:42 1,096 �� 2.5950 XLON 2469957477 28-11-2025 09:40:47 520 �� 2.5940 BATE 2469957552 28-11-2025 09:40:52 546 �� 2.5930 BATE 2469957600 28-11-2025 09:40:52 92 �� 2.5930 BATE 2469957599 28-11-2025 09:40:52 428 �� 2.5930 BATE 2469957598 28-11-2025 09:43:55 629 �� 2.5910 XLON 2469960735 28-11-2025 09:46:09 524 �� 2.5930 BATE 2469963400 28-11-2025 09:47:41 966 �� 2.5940 XLON 2469964824 28-11-2025 09:47:41 504 �� 2.5940 CHIX 2469964823 28-11-2025 09:47:41 544 �� 2.5940 BATE 2469964822 28-11-2025 09:47:41 42 �� 2.5940 BATE 2469964821 28-11-2025 09:47:42 540 �� 2.5930 BATE 2469964830 28-11-2025 09:47:42 162 �� 2.5930 XLON 2469964832 28-11-2025 09:47:42 804 �� 2.5930 XLON 2469964831 28-11-2025 09:52:41 975 �� 2.5940 BATE 2469969547 28-11-2025 09:53:54 10 �� 2.5930 CHIX 2469970747 28-11-2025 09:56:00 408 �� 2.5990 XLON 2469972798 28-11-2025 09:56:00 539 �� 2.5990 XLON 2469972797 28-11-2025 09:56:00 604 �� 2.5990 CHIX 2469972796 28-11-2025 09:56:01 1,179 �� 2.5970 XLON 2469972813 28-11-2025 09:56:01 556 �� 2.5960 BATE 2469972814 28-11-2025 09:56:01 1,258 �� 2.5960 BATE 2469972812 28-11-2025 09:56:01 526 �� 2.5960 CHIX 2469972811 28-11-2025 09:57:00 1,073 �� 2.6030 XLON 2469973781 28-11-2025 09:57:00 30 �� 2.6010 XLON 2469973790 28-11-2025 09:57:00 1,247 �� 2.6010 XLON 2469973791 28-11-2025 09:57:36 1,167 �� 2.6030 XLON 2469974437 28-11-2025 09:58:10 1,025 �� 2.6010 XLON 2469975261 28-11-2025 09:58:30 1,086 �� 2.6000 XLON 2469975460 28-11-2025 09:58:46 991 �� 2.5980 XLON 2469975719 28-11-2025 10:00:47 50 �� 2.5980 XLON 2469977698 28-11-2025 10:05:43 370 �� 2.6050 CHIX 2469980934 28-11-2025 10:05:43 295 �� 2.6050 CHIX 2469980933 28-11-2025 10:05:47 987 �� 2.6040 XLON 2469980961 28-11-2025 10:05:47 3,131 �� 2.6040 BATE 2469980960 28-11-2025 10:05:47 245 �� 2.6040 BATE 2469980959 28-11-2025 10:07:37 103 �� 2.6030 XLON 2469981858 28-11-2025 10:07:37 187 �� 2.6050 CHIX 2469981857 28-11-2025 10:07:43 394 �� 2.6050 CHIX 2469981924 28-11-2025 10:09:50 977 �� 2.6050 XLON 2469983365 28-11-2025 10:09:56 418 �� 2.6060 CHIX 2469983436 28-11-2025 10:09:56 89 �� 2.6060 CHIX 2469983435 28-11-2025 10:09:56 374 �� 2.6050 BATE 2469983437 28-11-2025 10:11:10 960 �� 2.6060 XLON 2469984563 28-11-2025 10:11:10 573 �� 2.6050 BATE 2469984562 28-11-2025 10:11:10 1,037 �� 2.6050 XLON 2469984561 28-11-2025 10:11:10 500 �� 2.6050 CHIX 2469984559 28-11-2025 10:11:10 538 �� 2.6050 BATE 2469984560 28-11-2025 10:11:10 362 �� 2.6050 BATE 2469984558 28-11-2025 10:14:10 568 �� 2.6050 BATE 2469986301 28-11-2025 10:15:10 616 �� 2.6050 BATE 2469987238 28-11-2025 10:15:16 841 �� 2.6030 XLON 2469987283 28-11-2025 10:15:16 106 �� 2.6030 XLON 2469987282 28-11-2025 10:15:16 496 �� 2.6030 BATE 2469987281 28-11-2025 10:15:16 533 �� 2.6030 BATE 2469987280 28-11-2025 10:19:04 317 �� 2.6040 CHIX 2469989665 28-11-2025 10:19:45 526 �� 2.6070 CHIX 2469989993 28-11-2025 10:20:49 138 �� 2.6070 CHIX 2469990952 28-11-2025 10:20:49 462 �� 2.6070 CHIX 2469990951 28-11-2025 10:20:49 105 �� 2.6070 CHIX 2469990953 28-11-2025 10:22:58 842 �� 2.6090 XLON 2469991972 28-11-2025 10:22:58 321 �� 2.6090 XLON 2469991971 28-11-2025 10:22:58 2,809 �� 2.6080 BATE 2469991976 28-11-2025 10:22:58 15 �� 2.6080 BATE 2469991975 28-11-2025 10:22:58 607 �� 2.6080 BATE 2469991977 28-11-2025 10:22:58 68 �� 2.6080 BATE 2469991973 28-11-2025 10:22:58 590 �� 2.6080 CHIX 2469991974 28-11-2025 10:23:03 1,033 �� 2.6060 XLON 2469992036 28-11-2025 10:23:53 920 �� 2.6040 BATE 2469992718 28-11-2025 10:32:58 981 �� 2.6160 XLON 2469998631 28-11-2025 10:33:39 428 �� 2.6200 CHIX 2469998898 28-11-2025 10:33:40 181 �� 2.6190 CHIX 2469998902 28-11-2025 10:34:43 1,054 �� 2.6180 XLON 2469999463 28-11-2025 10:34:44 578 �� 2.6170 BATE 2469999472 28-11-2025 10:34:44 1,419 �� 2.6170 BATE 2469999471 28-11-2025 10:34:44 330 �� 2.6170 BATE 2469999470 28-11-2025 10:34:44 879 �� 2.6170 BATE 2469999469 28-11-2025 10:34:44 1,028 �� 2.6160 XLON 2469999473 28-11-2025 10:36:46 542 �� 2.6140 CHIX 2470001013 28-11-2025 10:37:59 34 �� 2.6170 BATE 2470001544 28-11-2025 10:37:59 16 �� 2.6170 BATE 2470001546 28-11-2025 10:37:59 17 �� 2.6170 BATE 2470001545 28-11-2025 10:38:39 156 �� 2.6170 BATE 2470001890 28-11-2025 10:38:40 534 �� 2.6170 BATE 2470001912 28-11-2025 10:39:45 1,118 �� 2.6120 XLON 2470002392 28-11-2025 10:39:45 502 �� 2.6130 BATE 2470002391 28-11-2025 10:39:45 434 �� 2.6130 BATE 2470002390 28-11-2025 10:39:45 421 �� 2.6130 BATE 2470002389 28-11-2025 10:39:46 764 �� 2.6110 CHIX 2470002420 28-11-2025 10:43:41 524 �� 2.6110 CHIX 2470004559 28-11-2025 10:43:41 498 �� 2.6110 BATE 2470004558 28-11-2025 10:43:41 517 �� 2.6110 BATE 2470004557 28-11-2025 10:45:24 1,096 �� 2.6090 XLON 2470005627 28-11-2025 10:45:24 546 �� 2.6080 CHIX 2470005626 28-11-2025 10:45:24 1,107 �� 2.6100 XLON 2470005625 28-11-2025 10:45:24 806 �� 2.6080 BATE 2470005624 28-11-2025 10:45:24 549 �� 2.6100 BATE 2470005623 28-11-2025 10:48:02 339 �� 2.6070 BATE 2470007018 28-11-2025 10:48:02 302 �� 2.6070 BATE 2470007017 28-11-2025 10:51:30 1,154 �� 2.6070 XLON 2470009996 28-11-2025 10:51:30 532 �� 2.6070 CHIX 2470009997 28-11-2025 10:51:58 1,050 �� 2.6060 XLON 2470010301 28-11-2025 10:54:02 567 �� 2.6070 BATE 2470011417 28-11-2025 10:56:02 1,096 �� 2.6080 BATE 2470012755 28-11-2025 11:00:02 901 �� 2.6080 BATE 2470015341 28-11-2025 11:00:45 528 �� 2.6050 CHIX 2470015945 28-11-2025 11:01:28 262 �� 2.6040 XLON 2470016355 28-11-2025 11:01:28 900 �� 2.6040 XLON 2470016357 28-11-2025 11:01:28 497 �� 2.6050 CHIX 2470016356 28-11-2025 11:01:28 753 �� 2.6050 BATE 2470016354 28-11-2025 11:01:28 510 �� 2.6050 BATE 2470016358 28-11-2025 11:04:05 216 �� 2.6000 XLON 2470017751 28-11-2025 11:04:05 610 �� 2.6030 BATE 2470017753 28-11-2025 11:04:05 525 �� 2.6030 BATE 2470017754 28-11-2025 11:10:39 624 �� 2.6060 BATE 2470022096 28-11-2025 11:10:39 395 �� 2.6060 BATE 2470022095 28-11-2025 11:10:39 607 �� 2.6070 CHIX 2470022094 28-11-2025 11:10:39 1,200 �� 2.6060 BATE 2470022093 28-11-2025 11:11:47 555 �� 2.6060 CHIX 2470022952 28-11-2025 11:11:47 601 �� 2.6050 BATE 2470022953 28-11-2025 11:11:47 1,113 �� 2.6040 XLON 2470022955 28-11-2025 11:11:47 963 �� 2.6040 XLON 2470022954 28-11-2025 11:12:30 502 �� 2.6030 BATE 2470023349 28-11-2025 11:18:05 1,063 �� 2.6030 XLON 2470026752 28-11-2025 11:18:05 518 �� 2.6030 BATE 2470026751 28-11-2025 11:18:05 1,063 �� 2.6000 XLON 2470026754 28-11-2025 11:18:05 516 �� 2.6000 BATE 2470026753 28-11-2025 11:18:05 609 �� 2.6030 CHIX 2470026750 28-11-2025 11:18:18 508 �� 2.5960 CHIX 2470026798 28-11-2025 11:21:18 195 �� 2.5960 BATE 2470028587 28-11-2025 11:21:18 135 �� 2.5960 BATE 2470028585 28-11-2025 11:21:18 213 �� 2.5960 BATE 2470028586 28-11-2025 11:22:18 501 �� 2.5960 BATE 2470029059 28-11-2025 11:24:27 441 �� 2.5960 BATE 2470029866 28-11-2025 11:24:27 410 �� 2.5960 BATE 2470029865 28-11-2025 11:28:00 575 �� 2.5960 BATE 2470031835 28-11-2025 11:28:00 557 �� 2.5960 BATE 2470031834 28-11-2025 11:28:00 981 �� 2.5960 XLON 2470031836 28-11-2025 11:28:00 504 �� 2.5950 CHIX 2470031839 28-11-2025 11:28:00 1,068 �� 2.5950 XLON 2470031838 28-11-2025 11:28:36 518 �� 2.5940 BATE 2470032112 28-11-2025 11:32:50 209 �� 2.5980 BATE 2470034469 28-11-2025 11:32:50 553 �� 2.5960 BATE 2470034470 28-11-2025 11:33:34 607 �� 2.5940 CHIX 2470034787 28-11-2025 11:35:06 1,017 �� 2.5910 XLON 2470035793 28-11-2025 11:35:06 538 �� 2.5930 CHIX 2470035792 28-11-2025 11:45:21 36 �� 2.5960 CHIX 2470041226 28-11-2025 11:45:21 32 �� 2.5960 CHIX 2470041225 28-11-2025 11:45:21 30 �� 2.5960 CHIX 2470041224 28-11-2025 11:45:21 183 �� 2.5960 BATE 2470041227 28-11-2025 11:45:21 30 �� 2.5960 BATE 2470041228 28-11-2025 11:47:29 810 �� 2.5980 XLON 2470042448 28-11-2025 11:47:29 299 �� 2.5980 XLON 2470042447 28-11-2025 11:47:29 2,798 �� 2.5980 XLON 2470042449 28-11-2025 11:47:29 528 �� 2.5960 BATE 2470042452 28-11-2025 11:47:29 609 �� 2.5960 CHIX 2470042451 28-11-2025 11:47:29 589 �� 2.5960 BATE 2470042453 28-11-2025 11:47:29 4,175 �� 2.5960 BATE 2470042450 28-11-2025 11:47:29 577 �� 2.5970 CHIX 2470042454 28-11-2025 11:48:01 1,112 �� 2.5940 XLON 2470042796 28-11-2025 11:51:01 997 �� 2.5940 XLON 2470044352 28-11-2025 11:53:30 406 �� 2.5940 BATE 2470045416 28-11-2025 11:53:30 193 �� 2.5940 BATE 2470045417 28-11-2025 11:55:30 116 �� 2.5940 BATE 2470046455 28-11-2025 11:55:30 564 �� 2.5940 BATE 2470046454 28-11-2025 11:55:30 1,034 �� 2.5930 XLON 2470046457 28-11-2025 11:55:30 634 �� 2.5940 BATE 2470046456 28-11-2025 11:57:30 360 �� 2.5940 BATE 2470047503 28-11-2025 11:57:30 214 �� 2.5940 BATE 2470047505 28-11-2025 11:57:30 113 �� 2.5940 BATE 2470047504 28-11-2025 12:00:11 6,338 �� 2.6000 XLON 2470049595 28-11-2025 12:00:11 1,031 �� 2.6000 XLON 2470049599 28-11-2025 12:00:12 956 �� 2.6000 XLON 2470049606 28-11-2025 12:00:41 538 �� 2.6050 BATE 2470050007 28-11-2025 12:01:24 169 �� 2.6040 BATE 2470050521 28-11-2025 12:01:26 514 �� 2.6040 BATE 2470050534 28-11-2025 12:01:26 193 �� 2.6040 BATE 2470050532 28-11-2025 12:01:26 220 �� 2.6040 BATE 2470050533 28-11-2025 12:02:03 1,781 �� 2.6030 XLON 2470050979 28-11-2025 12:02:03 1,249 �� 2.6030 XLON 2470050980 28-11-2025 12:02:03 548 �� 2.6040 CHIX 2470050981 28-11-2025 12:06:31 22 �� 2.6140 BATE 2470053761 28-11-2025 12:06:31 233 �� 2.6140 BATE 2470053760 28-11-2025 12:06:31 233 �� 2.6140 BATE 2470053759 28-11-2025 12:06:31 233 �� 2.6140 BATE 2470053758 28-11-2025 12:06:31 233 �� 2.6140 BATE 2470053757 28-11-2025 12:06:31 233 �� 2.6140 BATE 2470053756 28-11-2025 12:06:31 233 �� 2.6140 BATE 2470053755 28-11-2025 12:06:31 233 �� 2.6140 BATE 2470053754 28-11-2025 12:06:31 233 �� 2.6140 BATE 2470053753 28-11-2025 12:06:31 233 �� 2.6140 BATE 2470053752 28-11-2025 12:06:31 958 �� 2.6140 CHIX 2470053762 28-11-2025 12:07:11 86 �� 2.6180 XLON 2470054091 28-11-2025 12:07:11 938 �� 2.6180 XLON 2470054090 28-11-2025 12:08:35 605 �� 2.6170 BATE 2470054690 28-11-2025 12:08:35 529 �� 2.6180 BATE 2470054689 28-11-2025 12:09:21 585 �� 2.6160 CHIX 2470055092 28-11-2025 12:09:24 583 �� 2.6140 BATE 2470055104 28-11-2025 12:10:21 1,037 �� 2.6140 XLON 2470055793 28-11-2025 12:13:24 553 �� 2.6140 CHIX 2470057277 28-11-2025 12:14:18 1,164 �� 2.6120 XLON 2470057639 28-11-2025 12:14:18 1,037 �� 2.6120 XLON 2470057638 28-11-2025 12:15:24 495 �� 2.6140 BATE 2470058510 28-11-2025 12:17:24 832 �� 2.6140 BATE 2470059519 28-11-2025 12:19:24 803 �� 2.6140 BATE 2470060621 28-11-2025 12:23:42 751 �� 2.6170 BATE 2470063218 28-11-2025 12:23:42 909 �� 2.6170 BATE 2470063219 28-11-2025 12:23:47 546 �� 2.6170 CHIX 2470063246 28-11-2025 12:23:48 3,482 �� 2.6160 XLON 2470063269 28-11-2025 12:23:48 517 �� 2.6150 CHIX 2470063271 28-11-2025 12:23:48 512 �� 2.6150 CHIX 2470063270 28-11-2025 12:23:48 537 �� 2.6160 CHIX 2470063272 28-11-2025 12:23:52 587 �� 2.6140 BATE 2470063306 28-11-2025 12:23:52 548 �� 2.6140 BATE 2470063305 28-11-2025 12:29:49 1,043 �� 2.6140 XLON 2470066307 28-11-2025 12:30:08 1,152 �� 2.6120 XLON 2470066776 28-11-2025 12:32:00 568 �� 2.6140 BATE 2470068261 28-11-2025 12:33:00 609 �� 2.6140 BATE 2470068647 28-11-2025 12:34:09 582 �� 2.6140 BATE 2470069146 28-11-2025 12:34:36 1,148 �� 2.6120 XLON 2470069351 28-11-2025 12:34:36 519 �� 2.6090 BATE 2470069354 28-11-2025 12:34:36 496 �� 2.6090 CHIX 2470069353 28-11-2025 12:34:36 514 �� 2.6090 BATE 2470069352 28-11-2025 12:34:36 587 �� 2.6060 BATE 2470069355 28-11-2025 12:34:40 957 �� 2.6020 XLON 2470069417 28-11-2025 12:43:36 603 �� 2.6040 BATE 2470074144 28-11-2025 12:45:36 589 �� 2.6040 BATE 2470075585 28-11-2025 12:45:37 603 �� 2.6010 CHIX 2470075598 28-11-2025 12:45:37 960 �� 2.6010 XLON 2470075597 28-11-2025 12:45:37 335 �� 2.6010 CHIX 2470075596 28-11-2025 12:45:37 965 �� 2.6010 XLON 2470075595 28-11-2025 12:45:37 227 �� 2.6010 CHIX 2470075594 28-11-2025 12:45:56 1,116 �� 2.5980 BATE 2470075740 28-11-2025 12:45:57 712 �� 2.5980 BATE 2470075745 28-11-2025 12:45:57 125 �� 2.5980 BATE 2470075744 28-11-2025 12:52:31 259 �� 2.6000 XLON 2470079237 28-11-2025 12:52:31 725 �� 2.6000 XLON 2470079236 28-11-2025 12:53:31 1,493 �� 2.6000 XLON 2470081113 28-11-2025 12:55:06 67 �� 2.5980 XLON 2470082146 28-11-2025 12:55:11 190 �� 2.5980 XLON 2470082195 28-11-2025 13:00:35 2,531 �� 2.6020 XLON 2470086300 28-11-2025 13:00:35 493 �� 2.6010 CHIX 2470086299 28-11-2025 13:00:35 983 �� 2.6000 XLON 2470086306 28-11-2025 13:01:59 590 �� 2.6000 CHIX 2470087844 28-11-2025 13:05:09 5,219 �� 2.6000 BATE 2470089908 28-11-2025 13:05:09 500 �� 2.6000 CHIX 2470089907 28-11-2025 13:05:09 509 �� 2.5990 CHIX 2470089910 28-11-2025 13:05:09 1,008 �� 2.5990 XLON 2470089911 28-11-2025 13:16:49 530 �� 2.6100 CHIX 2470097386 28-11-2025 13:16:49 3,138 �� 2.6090 XLON 2470097388 28-11-2025 13:16:49 3,339 �� 2.6090 BATE 2470097387 28-11-2025 13:18:40 599 �� 2.6100 BATE 2470098303 28-11-2025 13:18:40 1,231 �� 2.6090 XLON 2470098304 28-11-2025 13:21:21 1,103 �� 2.6100 XLON 2470100249 28-11-2025 13:21:21 1,101 �� 2.6100 XLON 2470100248 28-11-2025 13:21:21 513 �� 2.6100 CHIX 2470100247 28-11-2025 13:21:21 943 �� 2.6100 XLON 2470100246 28-11-2025 13:21:21 558 �� 2.6100 CHIX 2470100245 28-11-2025 13:21:21 569 �� 2.6100 BATE 2470100244 28-11-2025 13:21:21 538 �� 2.6100 BATE 2470100243 28-11-2025 13:24:21 111 �� 2.6100 XLON 2470101774 28-11-2025 13:24:21 869 �� 2.6100 XLON 2470101773 28-11-2025 13:24:21 609 �� 2.6100 BATE 2470101772 28-11-2025 13:26:21 1,122 �� 2.6100 XLON 2470103489 28-11-2025 13:26:21 564 �� 2.6100 BATE 2470103488 28-11-2025 13:27:21 518 �� 2.6100 BATE 2470103951 28-11-2025 13:29:21 1,082 �� 2.6100 XLON 2470104898 28-11-2025 13:29:21 602 �� 2.6100 BATE 2470104897 28-11-2025 13:30:13 230 �� 2.6080 XLON 2470105900 28-11-2025 13:30:21 601 �� 2.6100 CHIX 2470106011 28-11-2025 13:30:21 493 �� 2.6100 BATE 2470106012 28-11-2025 13:30:40 300 �� 2.6080 XLON 2470106245 28-11-2025 13:31:21 554 �� 2.6100 BATE 2470106909 28-11-2025 13:31:42 933 �� 2.6080 XLON 2470107171 28-11-2025 13:31:42 997 �� 2.6080 XLON 2470107173 28-11-2025 13:31:42 590 �� 2.6080 XLON 2470107172 28-11-2025 13:31:42 1,059 �� 2.6080 CHIX 2470107174 28-11-2025 13:31:42 1,013 �� 2.6080 XLON 2470107176 28-11-2025 13:31:42 1,175 �� 2.6080 BATE 2470107175 28-11-2025 13:37:00 17 �� 2.6080 BATE 2470111265 28-11-2025 13:39:00 581 �� 2.6080 BATE 2470112482 28-11-2025 13:39:00 1,154 �� 2.6080 XLON 2470112481 28-11-2025 13:39:00 533 �� 2.6080 CHIX 2470112480 28-11-2025 13:39:00 563 �� 2.6080 BATE 2470112479 28-11-2025 13:39:00 944 �� 2.6080 XLON 2470112478 28-11-2025 13:39:00 839 �� 2.6080 BATE 2470112477 28-11-2025 13:39:00 524 �� 2.6080 CHIX 2470112476 28-11-2025 13:39:00 529 �� 2.6080 BATE 2470112475 28-11-2025 13:41:10 540 �� 2.6080 BATE 2470114174 28-11-2025 13:41:10 123 �� 2.6080 BATE 2470114173 28-11-2025 13:41:10 480 �� 2.6080 BATE 2470114172 28-11-2025 13:43:17 991 �� 2.6100 BATE 2470115457 28-11-2025 13:43:17 1,045 �� 2.6080 XLON 2470115458 28-11-2025 13:44:27 650 �� 2.6100 BATE 2470116173 28-11-2025 13:45:27 593 �� 2.6100 BATE 2470117106 28-11-2025 13:45:27 544 �� 2.6100 CHIX 2470117107 28-11-2025 13:45:27 753 �� 2.6100 BATE 2470117108 28-11-2025 13:48:27 604 �� 2.6100 BATE 2470118589 28-11-2025 13:49:27 566 �� 2.6100 BATE 2470119203 28-11-2025 13:49:27 1,049 �� 2.6090 XLON 2470119205 28-11-2025 13:49:27 651 �� 2.6090 CHIX 2470119204 28-11-2025 13:49:27 61 �� 2.6090 XLON 2470119206 28-11-2025 13:51:27 599 �� 2.6100 BATE 2470121013 28-11-2025 13:51:27 1,006 �� 2.6080 XLON 2470121014 28-11-2025 13:51:27 450 �� 2.6080 XLON 2470121015 28-11-2025 13:51:27 583 �� 2.6090 CHIX 2470121016 28-11-2025 13:52:27 565 �� 2.6100 BATE 2470121588 28-11-2025 13:52:29 829 �� 2.6100 BATE 2470121610 28-11-2025 13:52:29 215 �� 2.6100 BATE 2470121609 28-11-2025 13:53:29 132 �� 2.6100 BATE 2470122115 28-11-2025 13:54:29 1 �� 2.6100 BATE 2470122528 28-11-2025 13:55:21 115 �� 2.6080 XLON 2470123660 28-11-2025 13:55:21 955 �� 2.6080 XLON 2470123659 28-11-2025 13:55:21 500 �� 2.6080 XLON 2470123658 28-11-2025 13:55:21 542 �� 2.6100 BATE 2470123661 28-11-2025 13:55:21 67 �� 2.6100 BATE 2470123662 28-11-2025 13:55:21 1 �� 2.6100 BATE 2470123664 28-11-2025 13:55:21 2 �� 2.6100 BATE 2470123663 28-11-2025 13:55:27 548 �� 2.6090 CHIX 2470123725 28-11-2025 13:58:36 144 �� 2.6080 BATE 2470125597 28-11-2025 13:58:36 519 �� 2.6080 BATE 2470125601 28-11-2025 13:58:36 86 �� 2.6080 BATE 2470125600 28-11-2025 13:58:36 499 �� 2.6080 BATE 2470125599 28-11-2025 13:58:36 348 �� 2.6080 BATE 2470125598 28-11-2025 14:05:00 349 �� 2.6080 BATE 2470131829 28-11-2025 14:05:00 222 �� 2.6080 BATE 2470131827 28-11-2025 14:05:00 502 �� 2.6080 CHIX 2470131826 28-11-2025 14:05:00 586 �� 2.6080 BATE 2470131824 28-11-2025 14:05:00 926 �� 2.6080 CHIX 2470131823 28-11-2025 14:05:00 611 �� 2.6080 BATE 2470131821 28-11-2025 14:05:00 76 �� 2.6080 CHIX 2470131828 28-11-2025 14:05:00 982 �� 2.6080 XLON 2470131825 28-11-2025 14:05:00 974 �� 2.6080 XLON 2470131822 28-11-2025 14:05:00 586 �� 2.6080 BATE 2470131830 28-11-2025 14:08:00 1,087 �� 2.6100 XLON 2470134921 28-11-2025 14:10:00 1,086 �� 2.6100 XLON 2470136101 28-11-2025 14:10:02 753 �� 2.6140 BATE 2470136613 28-11-2025 14:10:02 1,024 �� 2.6100 XLON 2470136617 28-11-2025 14:11:49 562 �� 2.6160 CHIX 2470137711 28-11-2025 14:11:49 550 �� 2.6150 BATE 2470137715 28-11-2025 14:11:49 815 �� 2.6150 BATE 2470137714 28-11-2025 14:11:49 30 �� 2.6150 BATE 2470137713 28-11-2025 14:11:49 1,041 �� 2.6140 XLON 2470137716 28-11-2025 14:13:34 964 �� 2.6120 XLON 2470139044 28-11-2025 14:13:34 53 �� 2.6120 XLON 2470139043 28-11-2025 14:13:34 514 �� 2.6120 BATE 2470139042 28-11-2025 14:13:49 764 �� 2.6110 CHIX 2470139164 28-11-2025 14:13:49 613 �� 2.6120 BATE 2470139163 28-11-2025 14:13:49 976 �� 2.6100 XLON 2470139167 28-11-2025 14:13:49 951 �� 2.6100 XLON 2470139166 28-11-2025 14:13:49 494 �� 2.6100 CHIX 2470139165 28-11-2025 14:17:01 30 �� 2.6150 BATE 2470141882 28-11-2025 14:18:01 948 �� 2.6150 BATE 2470142582 28-11-2025 14:19:19 523 �� 2.6150 BATE 2470143730 28-11-2025 14:20:19 541 �� 2.6150 BATE 2470145073 28-11-2025 14:21:39 600 �� 2.6150 BATE 2470145937 28-11-2025 14:22:19 400 �� 2.6140 XLON 2470146333 28-11-2025 14:22:19 1,045 �� 2.6140 XLON 2470146340 28-11-2025 14:22:19 700 �� 2.6140 XLON 2470146339 28-11-2025 14:22:19 515 �� 2.6150 CHIX 2470146338 28-11-2025 14:22:19 545 �� 2.6150 CHIX 2470146337 28-11-2025 14:22:19 1,100 �� 2.6120 XLON 2470146344 28-11-2025 14:22:19 558 �� 2.6130 BATE 2470146343 28-11-2025 14:22:19 436 �� 2.6130 BATE 2470146342 28-11-2025 14:22:19 509 �� 2.6130 BATE 2470146341 28-11-2025 14:22:20 264 �� 2.6120 CHIX 2470146356 28-11-2025 14:26:04 388 �� 2.6170 BATE 2470150046 28-11-2025 14:27:09 234 �� 2.6150 CHIX 2470150880 28-11-2025 14:27:09 378 �� 2.6150 CHIX 2470150881 28-11-2025 14:27:09 553 �� 2.6150 CHIX 2470150879 28-11-2025 14:27:37 1,112 �� 2.6130 XLON 2470151202 28-11-2025 14:27:37 1,035 �� 2.6130 XLON 2470151201 28-11-2025 14:27:37 504 �� 2.6130 BATE 2470151200 28-11-2025 14:27:37 542 �� 2.6130 BATE 2470151199 28-11-2025 14:27:37 495 �� 2.6130 BATE 2470151198 28-11-2025 14:27:37 1,305 �� 2.6100 BATE 2470151205 28-11-2025 14:28:10 360 �� 2.6080 BATE 2470151577 28-11-2025 14:28:10 17 �� 2.6080 BATE 2470151579 28-11-2025 14:28:10 13 �� 2.6080 BATE 2470151578 28-11-2025 14:29:52 718 �� 2.6080 BATE 2470152961 28-11-2025 14:29:52 73 �� 2.6080 BATE 2470152960 28-11-2025 14:29:52 30 �� 2.6080 BATE 2470152959 28-11-2025 14:30:00 547 �� 2.6070 CHIX 2470153119 28-11-2025 14:31:29 587 �� 2.6080 BATE 2470160601 28-11-2025 14:31:29 794 �� 2.6080 BATE 2470160602 28-11-2025 14:37:34 12,349 �� 2.6100 BATE 2470169299 28-11-2025 14:37:34 3,919 �� 2.6100 CHIX 2470169298 28-11-2025 14:37:34 379 �� 2.6100 BATE 2470169297 28-11-2025 14:37:34 3,874 �� 2.6090 XLON 2470169301 28-11-2025 14:37:34 746 �� 2.6090 XLON 2470169300 28-11-2025 14:38:36 702 �� 2.6110 BATE 2470170423 28-11-2025 14:39:00 607 �� 2.6110 CHIX 2470170970 28-11-2025 14:39:00 267 �� 2.6110 BATE 2470170969 28-11-2025 14:39:00 959 �� 2.6110 XLON 2470170971 28-11-2025 14:39:36 1,054 �� 2.6100 XLON 2470171934 28-11-2025 14:39:36 571 �� 2.6100 CHIX 2470171933 28-11-2025 14:39:36 544 �� 2.6100 CHIX 2470171932 28-11-2025 14:41:04 2,981 �� 2.6140 BATE 2470174324 28-11-2025 14:42:04 1,278 �� 2.6140 BATE 2470175655 28-11-2025 14:42:06 262 �� 2.6130 XLON 2470175683 28-11-2025 14:42:06 795 �� 2.6130 XLON 2470175682 28-11-2025 14:42:55 432 �� 2.6130 CHIX 2470176708 28-11-2025 14:42:55 142 �� 2.6130 CHIX 2470176707 28-11-2025 14:43:04 1,058 �� 2.6140 BATE 2470176952 28-11-2025 14:44:41 777 �� 2.6140 BATE 2470179182 28-11-2025 14:45:05 405 �� 2.6140 BATE 2470182641 28-11-2025 14:45:05 315 �� 2.6140 BATE 2470182640 28-11-2025 14:45:19 533 �� 2.6150 CHIX 2470184460 28-11-2025 14:45:51 283 �� 2.6140 BATE 2470185812 28-11-2025 14:45:51 422 �� 2.6140 BATE 2470185811 28-11-2025 14:46:20 1,442 �� 2.6150 BATE 2470186518 28-11-2025 14:46:20 577 �� 2.6150 CHIX 2470186517 28-11-2025 14:47:30 3,964 �� 2.6150 XLON 2470188060 28-11-2025 14:47:30 526 �� 2.6150 CHIX 2470188061 28-11-2025 14:47:30 711 �� 2.6150 BATE 2470188059 28-11-2025 14:48:41 1,013 �� 2.6200 XLON 2470190797 28-11-2025 14:48:56 546 �� 2.6190 BATE 2470191317 28-11-2025 14:48:56 543 �� 2.6190 CHIX 2470191316 28-11-2025 14:48:56 606 �� 2.6190 BATE 2470191315 28-11-2025 14:48:56 551 �� 2.6190 BATE 2470191318 28-11-2025 14:49:11 790 �� 2.6190 XLON 2470191747 28-11-2025 14:49:28 1,297 �� 2.6170 XLON 2470192209 28-11-2025 14:49:28 542 �� 2.6170 CHIX 2470192208 28-11-2025 14:49:28 804 �� 2.6180 BATE 2470192207 28-11-2025 14:49:28 948 �� 2.6160 XLON 2470192210 28-11-2025 14:49:28 501 �� 2.6160 BATE 2470192214 28-11-2025 14:49:28 519 �� 2.6160 BATE 2470192213 28-11-2025 14:51:34 526 �� 2.6160 BATE 2470196218 28-11-2025 14:51:34 612 �� 2.6160 CHIX 2470196217 28-11-2025 14:51:46 588 �� 2.6150 CHIX 2470196450 28-11-2025 14:51:56 1,159 �� 2.6150 XLON 2470196646 28-11-2025 14:53:23 37 �� 2.6150 XLON 2470198322 28-11-2025 14:53:52 155 �� 2.6170 XLON 2470199062 28-11-2025 14:53:52 224 �� 2.6170 XLON 2470199068 28-11-2025 14:53:52 784 �� 2.6170 XLON 2470199067 28-11-2025 14:55:49 1,931 �� 2.6210 XLON 2470203348 28-11-2025 14:55:51 3,493 �� 2.6190 BATE 2470203408 28-11-2025 14:55:51 697 �� 2.6190 BATE 2470203407 28-11-2025 14:55:51 553 �� 2.6190 CHIX 2470203406 28-11-2025 14:55:51 579 �� 2.6190 BATE 2470203409 28-11-2025 14:57:23 604 �� 2.6190 BATE 2470205868 28-11-2025 14:57:23 1,135 �� 2.6180 XLON 2470205895 28-11-2025 14:57:23 251 �� 2.6180 XLON 2470205894 28-11-2025 14:57:23 774 �� 2.6180 XLON 2470205893 28-11-2025 14:57:23 496 �� 2.6180 CHIX 2470205892 28-11-2025 14:57:59 541 �� 2.6190 BATE 2470207604 28-11-2025 14:57:59 555 �� 2.6190 BATE 2470207605 28-11-2025 14:58:23 280 �� 2.6180 XLON 2470208573 28-11-2025 14:58:23 541 �� 2.6180 CHIX 2470208572 28-11-2025 14:58:23 774 �� 2.6180 XLON 2470208571 28-11-2025 14:58:59 654 �� 2.6190 BATE 2470209670 28-11-2025 14:59:09 523 �� 2.6170 BATE 2470209895 28-11-2025 15:00:29 755 �� 2.6170 BATE 2470214919 28-11-2025 15:00:57 36 �� 2.6200 CHIX 2470216841 28-11-2025 15:01:51 1,051 �� 2.6180 XLON 2470218746 28-11-2025 15:01:51 786 �� 2.6180 CHIX 2470218745 28-11-2025 15:01:51 1,189 �� 2.6180 XLON 2470218747 28-11-2025 15:02:03 1,105 �� 2.6170 BATE 2470219108 28-11-2025 15:02:03 379 �� 2.6170 BATE 2470219107 28-11-2025 15:02:03 717 �� 2.6170 BATE 2470219109 28-11-2025 15:06:08 1,523 �� 2.6210 XLON 2470225655 28-11-2025 15:06:08 433 �� 2.6210 XLON 2470225654 28-11-2025 15:06:08 98 �� 2.6210 CHIX 2470225653 28-11-2025 15:06:08 1,058 �� 2.6210 CHIX 2470225652 28-11-2025 15:06:08 3,942 �� 2.6220 BATE 2470225656 28-11-2025 15:06:34 497 �� 2.6190 CHIX 2470226200 28-11-2025 15:06:34 367 �� 2.6190 XLON 2470226201 28-11-2025 15:06:35 597 �� 2.6190 BATE 2470226233 28-11-2025 15:06:35 1,143 �� 2.6190 XLON 2470226234 28-11-2025 15:09:09 527 �� 2.6220 CHIX 2470229037 28-11-2025 15:10:29 1,038 �� 2.6240 XLON 2470231315 28-11-2025 15:10:29 599 �� 2.6250 CHIX 2470231313 28-11-2025 15:10:29 3,439 �� 2.6240 BATE 2470231314 28-11-2025 15:10:41 1,106 �� 2.6230 XLON 2470231640 28-11-2025 15:11:11 111 �� 2.6230 CHIX 2470232321 28-11-2025 15:11:11 422 �� 2.6230 CHIX 2470232319 28-11-2025 15:11:11 525 �� 2.6230 BATE 2470232320 28-11-2025 15:11:12 570 �� 2.6230 BATE 2470232355 28-11-2025 15:11:48 517 �� 2.6220 CHIX 2470232972 28-11-2025 15:11:48 502 �� 2.6220 CHIX 2470232971 28-11-2025 15:11:48 1,081 �� 2.6210 XLON 2470232970 28-11-2025 15:11:48 682 �� 2.6220 BATE 2470232969 28-11-2025 15:11:48 1,290 �� 2.6190 XLON 2470232974 28-11-2025 15:11:48 888 �� 2.6190 BATE 2470232973 28-11-2025 15:14:07 595 �� 2.6160 BATE 2470235633 28-11-2025 15:14:57 504 �� 2.6160 CHIX 2470236356 28-11-2025 15:15:04 599 �� 2.6150 CHIX 2470237218 28-11-2025 15:15:12 78 �� 2.6160 BATE 2470237420 28-11-2025 15:15:55 1,047 �� 2.6160 XLON 2470238283 28-11-2025 15:15:55 849 �� 2.6160 BATE 2470238282 28-11-2025 15:15:56 654 �� 2.6160 BATE 2470238293 28-11-2025 15:16:37 18 �� 2.6160 BATE 2470239059 28-11-2025 15:17:05 502 �� 2.6160 BATE 2470239420 28-11-2025 15:17:24 590 �� 2.6160 BATE 2470239892 28-11-2025 15:18:05 611 �� 2.6160 BATE 2470240530 28-11-2025 15:20:40 563 �� 2.6190 CHIX 2470244490 28-11-2025 15:20:40 3,070 �� 2.6190 BATE 2470244489 28-11-2025 15:20:40 1,031 �� 2.6180 XLON 2470244491 28-11-2025 15:20:40 458 �� 2.6180 XLON 2470244492 28-11-2025 15:21:16 370 �� 2.6210 CHIX 2470245141 28-11-2025 15:22:18 565 �� 2.6210 CHIX 2470246224 28-11-2025 15:23:56 1,385 �� 2.6230 XLON 2470247626 28-11-2025 15:24:57 1,154 �� 2.6210 XLON 2470248475 28-11-2025 15:24:57 522 �� 2.6210 CHIX 2470248474 28-11-2025 15:24:57 548 �� 2.6210 CHIX 2470248473 28-11-2025 15:24:57 888 �� 2.6200 BATE 2470248482 28-11-2025 15:24:57 919 �� 2.6200 BATE 2470248481 28-11-2025 15:24:57 758 �� 2.6200 BATE 2470248480 28-11-2025 15:24:57 214 �� 2.6200 BATE 2470248478 28-11-2025 15:24:57 373 �� 2.6200 BATE 2470248477 28-11-2025 15:24:57 581 �� 2.6200 BATE 2470248476 28-11-2025 15:25:08 38 �� 2.6200 BATE 2470249602 28-11-2025 15:25:57 1,119 �� 2.6210 XLON 2470250708 28-11-2025 15:26:15 512 �� 2.6210 CHIX 2470250991 28-11-2025 15:29:19 566 �� 2.6230 CHIX 2470253418 28-11-2025 15:29:22 2,787 �� 2.6220 XLON 2470253460 28-11-2025 15:29:22 575 �� 2.6220 CHIX 2470253458 28-11-2025 15:29:22 920 �� 2.6210 BATE 2470253462 28-11-2025 15:29:22 2,616 �� 2.6210 BATE 2470253461 28-11-2025 15:29:22 492 �� 2.6210 CHIX 2470253459 28-11-2025 15:29:22 44 �� 2.6210 BATE 2470253464 28-11-2025 15:29:22 292 �� 2.6210 BATE 2470253463 28-11-2025 15:30:22 584 �� 2.6210 BATE 2470255390 28-11-2025 15:30:46 102 �� 2.6200 XLON 2470255998 28-11-2025 15:30:46 994 �� 2.6200 XLON 2470255997 28-11-2025 15:31:22 693 �� 2.6210 BATE 2470256984 28-11-2025 15:31:23 397 �� 2.6210 BATE 2470257003 28-11-2025 15:32:23 908 �� 2.6210 BATE 2470257976 28-11-2025 15:33:19 495 �� 2.6210 BATE 2470258796 28-11-2025 15:33:25 1,485 �� 2.6220 XLON 2470258864 28-11-2025 15:33:51 537 �� 2.6220 XLON 2470259236 28-11-2025 15:33:51 423 �� 2.6220 XLON 2470259237 28-11-2025 15:34:02 519 �� 2.6220 CHIX 2470259398 28-11-2025 15:34:17 1,134 �� 2.6210 XLON 2470259848 28-11-2025 15:34:17 214 �� 2.6210 BATE 2470259847 28-11-2025 15:34:17 476 �� 2.6210 BATE 2470259846 28-11-2025 15:34:20 689 �� 2.6210 BATE 2470259898 28-11-2025 15:35:09 509 �� 2.6210 CHIX 2470261720 28-11-2025 15:35:12 142 �� 2.6210 BATE 2470261758 28-11-2025 15:35:22 894 �� 2.6210 BATE 2470261949 28-11-2025 15:35:22 535 �� 2.6210 CHIX 2470261948 28-11-2025 15:35:22 988 �� 2.6190 XLON 2470261947 28-11-2025 15:35:22 282 �� 2.6210 BATE 2470261946 28-11-2025 15:36:44 1,023 �� 2.6200 BATE 2470263591 28-11-2025 15:37:44 1,085 �� 2.6200 BATE 2470264540 28-11-2025 15:38:38 957 �� 2.6160 XLON 2470265346 28-11-2025 15:38:38 1,111 �� 2.6160 XLON 2470265345 28-11-2025 15:38:38 495 �� 2.6180 CHIX 2470265350 28-11-2025 15:38:38 522 �� 2.6180 BATE 2470265349 28-11-2025 15:38:38 545 �� 2.6180 CHIX 2470265348 28-11-2025 15:38:38 525 �� 2.6180 BATE 2470265347 28-11-2025 15:38:38 696 �� 2.6160 BATE 2470265352 28-11-2025 15:38:38 516 �� 2.6180 BATE 2470265351 28-11-2025 15:40:56 321 �� 2.6200 CHIX 2470268728 28-11-2025 15:41:11 495 �� 2.6180 BATE 2470268931 28-11-2025 15:41:11 505 �� 2.6180 CHIX 2470268929 28-11-2025 15:41:11 602 �� 2.6190 BATE 2470268930 28-11-2025 15:41:11 1,155 �� 2.6180 XLON 2470268928 28-11-2025 15:41:11 767 �� 2.6190 BATE 2470268927 28-11-2025 15:41:33 31 �� 2.6160 XLON 2470269242 28-11-2025 15:41:35 1,116 �� 2.6160 XLON 2470269271 28-11-2025 15:41:35 155 �� 2.6190 CHIX 2470269272 28-11-2025 15:42:42 556 �� 2.6180 BATE 2470270426 28-11-2025 15:42:42 544 �� 2.6180 BATE 2470270425 28-11-2025 15:43:49 164 �� 2.6160 BATE 2470271732 28-11-2025 15:43:49 2 �� 2.6160 BATE 2470271734 28-11-2025 15:43:49 89 �� 2.6160 BATE 2470271733 28-11-2025 15:43:54 1,721 �� 2.6130 XLON 2470271801 28-11-2025 15:44:01 516 �� 2.6160 CHIX 2470271945 28-11-2025 15:44:01 514 �� 2.6160 CHIX 2470271944 28-11-2025 15:44:01 369 �� 2.6160 BATE 2470271943 28-11-2025 15:45:35 539 �� 2.6160 BATE 2470274736 28-11-2025 15:45:35 571 �� 2.6160 BATE 2470274735 28-11-2025 15:45:35 599 �� 2.6160 BATE 2470274734 28-11-2025 15:47:50 1,982 �� 2.6220 BATE 2470276969 28-11-2025 15:49:47 1,159 �� 2.6210 XLON 2470278972 28-11-2025 15:49:47 954 �� 2.6210 XLON 2470278971 28-11-2025 15:49:47 1,039 �� 2.6210 BATE 2470278970 28-11-2025 15:49:47 1,058 �� 2.6210 BATE 2470278973 28-11-2025 15:49:47 985 �� 2.6210 XLON 2470278974 28-11-2025 15:49:47 592 �� 2.6200 CHIX 2470278980 28-11-2025 15:49:47 869 �� 2.6200 XLON 2470278979 28-11-2025 15:49:47 593 �� 2.6200 CHIX 2470278978 28-11-2025 15:49:47 116 �� 2.6200 XLON 2470278977 28-11-2025 15:49:47 573 �� 2.6210 BATE 2470278976 28-11-2025 15:49:47 525 �� 2.6200 CHIX 2470278975 28-11-2025 15:50:08 526 �� 2.6200 BATE 2470280338 28-11-2025 15:50:13 552 �� 2.6180 BATE 2470280405 28-11-2025 15:53:20 712 �� 2.6200 CHIX 2470284222 28-11-2025 15:53:39 519 �� 2.6200 CHIX 2470284555 28-11-2025 15:54:23 2,633 �� 2.6200 BATE 2470285317 28-11-2025 15:54:29 1,764 �� 2.6200 XLON 2470285415 28-11-2025 15:55:23 758 �� 2.6200 BATE 2470287007 28-11-2025 15:55:29 1,024 �� 2.6190 XLON 2470287282 28-11-2025 15:55:29 1,006 �� 2.6200 XLON 2470287281 28-11-2025 15:55:29 580 �� 2.6200 CHIX 2470287280 28-11-2025 15:55:29 568 �� 2.6200 CHIX 2470287283 28-11-2025 15:55:30 745 �� 2.6180 BATE 2470287298 28-11-2025 15:55:30 217 �� 2.6180 BATE 2470287303 28-11-2025 15:55:30 286 �� 2.6180 BATE 2470287302 28-11-2025 15:55:30 55 �� 2.6180 BATE 2470287301 28-11-2025 15:57:14 588 �� 2.6170 BATE 2470288853 28-11-2025 15:57:32 1,167 �� 2.6160 XLON 2470289068 28-11-2025 15:57:32 1,037 �� 2.6160 XLON 2470289067 28-11-2025 15:57:32 496 �� 2.6160 CHIX 2470289066 28-11-2025 15:58:14 1,006 �� 2.6170 BATE 2470289685 28-11-2025 16:01:08 523 �� 2.6190 CHIX 2470295332 28-11-2025 16:02:43 885 �� 2.6200 CHIX 2470297372 28-11-2025 16:02:43 1,405 �� 2.6190 XLON 2470297378 28-11-2025 16:02:43 2,961 �� 2.6190 XLON 2470297376 28-11-2025 16:02:43 3,710 �� 2.6190 BATE 2470297373 28-11-2025 16:02:43 509 �� 2.6190 CHIX 2470297375 28-11-2025 16:02:43 1,162 �� 2.6190 BATE 2470297374 28-11-2025 16:02:43 496 �� 2.6200 CHIX 2470297377 28-11-2025 16:03:04 515 �� 2.6190 BATE 2470297764 28-11-2025 16:03:39 504 �� 2.6190 BATE 2470298260 28-11-2025 16:03:39 542 �� 2.6190 BATE 2470298261 28-11-2025 16:03:39 561 �� 2.6190 BATE 2470298262 28-11-2025 16:04:04 34 �� 2.6190 XLON 2470298588 28-11-2025 16:04:04 1,221 �� 2.6190 XLON 2470298589 28-11-2025 16:04:15 598 �� 2.6190 BATE 2470298756 28-11-2025 16:05:15 29 �� 2.6180 XLON 2470300801 28-11-2025 16:05:15 1,481 �� 2.6180 XLON 2470300802 28-11-2025 16:06:19 619 �� 2.6200 BATE 2470302063 28-11-2025 16:06:19 1,631 �� 2.6200 BATE 2470302062 28-11-2025 16:06:19 575 �� 2.6200 CHIX 2470302061 28-11-2025 16:06:20 986 �� 2.6200 XLON 2470302072 28-11-2025 16:06:39 585 �� 2.6200 CHIX 2470302444 28-11-2025 16:07:19 982 �� 2.6190 XLON 2470303379 28-11-2025 16:07:19 1,548 �� 2.6200 BATE 2470303378 28-11-2025 16:07:19 555 �� 2.6190 CHIX 2470303380 28-11-2025 16:08:56 1,141 �� 2.6200 XLON 2470305073 28-11-2025 16:09:20 598 �� 2.6200 CHIX 2470305597 28-11-2025 16:09:53 595 �� 2.6220 CHIX 2470306140 28-11-2025 16:09:53 10 �� 2.6220 BATE 2470306139 28-11-2025 16:09:53 3,160 �� 2.6220 BATE 2470306141 28-11-2025 16:10:19 563 �� 2.6220 BATE 2470307693 28-11-2025 16:10:19 536 �� 2.6220 BATE 2470307694 28-11-2025 16:10:25 561 �� 2.6210 BATE 2470307909 28-11-2025 16:10:25 41 �� 2.6210 BATE 2470307910 28-11-2025 16:10:48 997 �� 2.6210 XLON 2470308410 28-11-2025 16:10:59 997 �� 2.6200 XLON 2470308687 28-11-2025 16:11:38 207 �� 2.6200 CHIX 2470309343 28-11-2025 16:11:44 25 �� 2.6200 CHIX 2470309453 28-11-2025 16:11:45 183 �� 2.6200 CHIX 2470309482 28-11-2025 16:11:52 94 �� 2.6200 CHIX 2470309610 28-11-2025 16:13:59 1,094 �� 2.6200 XLON 2470311962 28-11-2025 16:13:59 825 �� 2.6200 XLON 2470311961 28-11-2025 16:13:59 1,078 �� 2.6200 XLON 2470311960 28-11-2025 16:13:59 1,873 �� 2.6200 XLON 2470311959 28-11-2025 16:13:59 957 �� 2.6200 BATE 2470311963 28-11-2025 16:13:59 1,094 �� 2.6200 BATE 2470311970 28-11-2025 16:13:59 586 �� 2.6200 BATE 2470311969 28-11-2025 16:13:59 730 �� 2.6200 CHIX 2470311968 28-11-2025 16:13:59 1,588 �� 2.6200 BATE 2470311967 28-11-2025 16:13:59 542 �� 2.6200 CHIX 2470311966 28-11-2025 16:13:59 136 �� 2.6200 BATE 2470311965 28-11-2025 16:13:59 728 �� 2.6200 BATE 2470311971 28-11-2025 16:15:32 1,126 �� 2.6200 XLON 2470315721 28-11-2025 16:15:32 269 �� 2.6200 BATE 2470315720 28-11-2025 16:15:32 591 �� 2.6200 BATE 2470315719 28-11-2025 16:15:32 668 �� 2.6210 CHIX 2470315722 28-11-2025 16:16:32 381 �� 2.6200 XLON 2470316803 28-11-2025 16:16:32 39 �� 2.6200 XLON 2470316802 28-11-2025 16:16:32 1,297 �� 2.6200 XLON 2470316801 28-11-2025 16:16:32 621 �� 2.6200 XLON 2470316800 28-11-2025 16:16:32 2,024 �� 2.6200 BATE 2470316797 28-11-2025 16:17:38 1,896 �� 2.6210 BATE 2470318193 28-11-2025 16:17:38 1,175 �� 2.6210 CHIX 2470318194 28-11-2025 16:17:38 1,262 �� 2.6200 XLON 2470318195 28-11-2025 16:17:49 608 �� 2.6200 BATE 2470318410 28-11-2025 16:17:59 553 �� 2.6200 BATE 2470318606 28-11-2025 16:18:09 498 �� 2.6200 BATE 2470318805 28-11-2025 16:18:39 549 �� 2.6210 CHIX 2470319251 28-11-2025 16:18:42 450 �� 2.6200 XLON 2470319295 28-11-2025 16:18:42 3 �� 2.6200 XLON 2470319294 28-11-2025 16:18:42 614 �� 2.6200 XLON 2470319293 28-11-2025 16:20:09 59 �� 2.6200 XLON 2470321929 28-11-2025 16:20:09 709 �� 2.6200 CHIX 2470321928 28-11-2025 16:20:09 1,106 �� 2.6200 XLON 2470321927 28-11-2025 16:20:09 1,414 �� 2.6200 BATE 2470321925 28-11-2025 16:20:09 1,727 �� 2.6200 BATE 2470321924 28-11-2025 16:21:03 246 �� 2.6240 XLON 2470323267 28-11-2025 16:21:03 853 �� 2.6300 BATE 2470323274 28-11-2025 16:21:08 605 �� 2.6260 BATE 2470323349 28-11-2025 16:21:33 601 �� 2.6330 BATE 2470323792 28-11-2025 16:21:49 606 �� 2.6320 CHIX 2470324064 28-11-2025 16:21:49 710 �� 2.6320 XLON 2470324065 28-11-2025 16:22:34 1,418 �� 2.6340 XLON 2470324932 28-11-2025 16:22:34 521 �� 2.6340 CHIX 2470324933 28-11-2025 16:22:59 577 �� 2.6320 CHIX 2470325487 28-11-2025 16:22:59 1,930 �� 2.6330 BATE 2470325486 28-11-2025 16:22:59 900 �� 2.6330 BATE 2470325488 28-11-2025 16:22:59 1,069 �� 2.6330 XLON 2470325489 28-11-2025 16:23:21 1,119 �� 2.6300 XLON 2470325930 28-11-2025 16:23:21 621 �� 2.6290 BATE 2470325931 28-11-2025 16:23:39 529 �� 2.6280 BATE 2470326197 28-11-2025 16:24:43 442 �� 2.6290 CHIX 2470327188 28-11-2025 16:25:02 3,384 �� 2.6300 BATE 2470328629 28-11-2025 16:25:57 269 �� 2.6320 CHIX 2470330464 28-11-2025 16:25:57 732 �� 2.6320 CHIX 2470330465 28-11-2025 16:26:00 120 �� 2.6320 CHIX 2470330614 28-11-2025 16:26:00 2,200 �� 2.6320 XLON 2470330613 28-11-2025 16:26:00 1,395 �� 2.6320 BATE 2470330612 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 POSDVLFLEFLZFBX