Babcock International Group PLC

Transaction in Own Shares • Dec 8, 2025

National Storage Mechanism | Additional information

RNS Number : 5312K

Babcock International Group PLC

08 December 2025

	Babcock International Group PLC - Transaction in Own Shares
	08 December 2025
	Transaction in Own Shares
	Babcock International Group PLC (the Company) announces today it has purchased the following number of its ordinary shares of 60 pence each through Jefferies International Limited.
	Date of purchase:						05 December 2025
	Aggregate number of ordinary shares purchased:						597
	Highest price paid per share (£ per share):						11.6700
	Lowest price paid per share (£ per share):						11.4700
	Volume weighted average price paid per share (£):						11.5385
	The Company intends to hold the purchased shares in treasury.
	Since 24 July 2025, the Company has purchased 7,519,069 shares at a cost of £83,266,409.73.
	Following the above transaction, the Company holds 5,716,109 of its ordinary shares in treasury and has 499,880,488 ordinary shares in issue (excluding treasury shares).
	The table below contains detailed information about the purchases referred to above.
	Schedule of purchases
	Shares purchased:			Babcock International Group PLC (ISIN: GB0009697037)
	Date of purchases:			05 December 2025
	Investment firm:			Jefferies International Limited
	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		597		11.5385	11.4700	11.6700
	CBOE CXE		0		0.0000	0.0000	0.0000
	CBOE BXE		0		0.0000	0.0000	0.0000
	Turquoise		0		0.0000	0.0000	0.0000
	Aquis		0		0.0000	0.0000	0.0000
	In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 (as it forms part of domestic law of the United Kingdom by virtue of the European Union (Withdrawal) Act 2018), a full breakdown of the individual trades made by Jefferies International Limited on behalf of the Company is set out below.
	Transaction Time	Time Zone	Volume	Price	Currency	Platform Code	Transaction reference number
	08:04:04	GMT	1	11.530	GBP	XLON	00502838232TRLO1.1.1
	08:12:03	GMT	1	11.510	GBP	XLON	00502839543TRLO1.1.1
	08:12:03	GMT	1	11.510	GBP	XLON	00502839544TRLO1.1.1
	08:12:03	GMT	1	11.510	GBP	XLON	00502839545TRLO1.1.1
	08:12:03	GMT	1	11.510	GBP	XLON	00502839546TRLO1.1.1
	08:17:22	GMT	1	11.550	GBP	XLON	00502840266TRLO1.1.1
	08:17:22	GMT	1	11.550	GBP	XLON	00502840267TRLO1.1.1
	08:17:22	GMT	1	11.550	GBP	XLON	00502840268TRLO1.1.1
	08:17:22	GMT	1	11.550	GBP	XLON	00502840269TRLO1.1.1
	08:18:15	GMT	1	11.520	GBP	XLON	00502840389TRLO1.1.1
	08:18:56	GMT	1	11.520	GBP	XLON	00502840496TRLO1.1.1
	08:19:49	GMT	1	11.540	GBP	XLON	00502840610TRLO1.1.1
	08:26:07	GMT	1	11.540	GBP	XLON	00502841592TRLO1.1.1
	08:26:07	GMT	1	11.540	GBP	XLON	00502841593TRLO1.1.1
	08:26:07	GMT	1	11.540	GBP	XLON	00502841594TRLO1.1.1
	08:27:11	GMT	1	11.520	GBP	XLON	00502841806TRLO1.1.1
	08:34:31	GMT	1	11.600	GBP	XLON	00502843072TRLO1.1.1
	08:36:57	GMT	1	11.600	GBP	XLON	00502843409TRLO1.1.1
	08:36:57	GMT	1	11.600	GBP	XLON	00502843410TRLO1.1.1
	08:40:53	GMT	1	11.610	GBP	XLON	00502843983TRLO1.1.1
	08:43:00	GMT	1	11.590	GBP	XLON	00502844240TRLO1.1.1
	08:43:01	GMT	1	11.590	GBP	XLON	00502844243TRLO1.1.1
	08:46:21	GMT	1	11.590	GBP	XLON	00502844822TRLO1.1.1
	08:46:42	GMT	1	11.580	GBP	XLON	00502844873TRLO1.1.1
	08:46:50	GMT	1	11.570	GBP	XLON	00502844889TRLO1.1.1
	08:50:08	GMT	1	11.600	GBP	XLON	00502845521TRLO1.1.1
	08:55:11	GMT	1	11.610	GBP	XLON	00502846384TRLO1.1.1
	08:57:23	GMT	1	11.620	GBP	XLON	00502846735TRLO1.1.1
	09:00:28	GMT	1	11.570	GBP	XLON	00502847269TRLO1.1.1
	09:01:16	GMT	1	11.590	GBP	XLON	00502847464TRLO1.1.1
	09:04:59	GMT	1	11.590	GBP	XLON	00502848149TRLO1.1.1
	09:05:16	GMT	1	11.600	GBP	XLON	00502848191TRLO1.1.1
	09:05:16	GMT	1	11.600	GBP	XLON	00502848192TRLO1.1.1
	09:08:25	GMT	1	11.610	GBP	XLON	00502848551TRLO1.1.1
	09:12:22	GMT	1	11.630	GBP	XLON	00502849180TRLO1.1.1
	09:15:57	GMT	1	11.620	GBP	XLON	00502849734TRLO1.1.1
	09:19:01	GMT	1	11.610	GBP	XLON	00502850057TRLO1.1.1
	09:19:48	GMT	1	11.590	GBP	XLON	00502850232TRLO1.1.1
	09:24:25	GMT	1	11.590	GBP	XLON	00502850780TRLO1.1.1
	09:32:17	GMT	1	11.590	GBP	XLON	00502852130TRLO1.1.1
	09:32:26	GMT	1	11.590	GBP	XLON	00502852156TRLO1.1.1
	09:32:26	GMT	1	11.590	GBP	XLON	00502852157TRLO1.1.1
	09:36:23	GMT	1	11.590	GBP	XLON	00502853060TRLO1.1.1
	09:36:23	GMT	1	11.590	GBP	XLON	00502853061TRLO1.1.1
	09:38:52	GMT	1	11.590	GBP	XLON	00502853539TRLO1.1.1
	09:43:28	GMT	1	11.590	GBP	XLON	00502854960TRLO1.1.1
	09:43:44	GMT	1	11.570	GBP	XLON	00502855044TRLO1.1.1
	09:43:44	GMT	1	11.570	GBP	XLON	00502855045TRLO1.1.1
	09:46:32	GMT	1	11.570	GBP	XLON	00502855898TRLO1.1.1
	09:48:57	GMT	1	11.590	GBP	XLON	00502856561TRLO1.1.1
	09:51:13	GMT	1	11.590	GBP	XLON	00502857216TRLO1.1.1
	09:53:55	GMT	1	11.580	GBP	XLON	00502857974TRLO1.1.1
	10:02:55	GMT	1	11.590	GBP	XLON	00502860224TRLO1.1.1
	10:02:55	GMT	1	11.590	GBP	XLON	00502860225TRLO1.1.1
	10:02:55	GMT	1	11.590	GBP	XLON	00502860226TRLO1.1.1
	10:06:02	GMT	1	11.590	GBP	XLON	00502860874TRLO1.1.1
	10:12:26	GMT	1	11.600	GBP	XLON	00502861887TRLO1.1.1
	10:19:14	GMT	1	11.630	GBP	XLON	00502863128TRLO1.1.1
	10:19:14	GMT	1	11.630	GBP	XLON	00502863129TRLO1.1.1
	10:20:02	GMT	1	11.620	GBP	XLON	00502863249TRLO1.1.1
	10:23:34	GMT	1	11.610	GBP	XLON	00502863863TRLO1.1.1
	10:28:40	GMT	1	11.630	GBP	XLON	00502864729TRLO1.1.1
	10:32:42	GMT	1	11.630	GBP	XLON	00502865631TRLO1.1.1
	10:38:12	GMT	1	11.630	GBP	XLON	00502866537TRLO1.1.1
	10:40:03	GMT	1	11.620	GBP	XLON	00502866858TRLO1.1.1
	10:41:26	GMT	1	11.620	GBP	XLON	00502867191TRLO1.1.1
	10:42:12	GMT	1	11.610	GBP	XLON	00502867320TRLO1.1.1
	10:44:53	GMT	1	11.610	GBP	XLON	00502867748TRLO1.1.1
	10:54:16	GMT	1	11.610	GBP	XLON	00502869315TRLO1.1.1
	11:00:32	GMT	1	11.650	GBP	XLON	00502870410TRLO1.1.1
	11:06:02	GMT	1	11.660	GBP	XLON	00502871464TRLO1.1.1
	11:16:23	GMT	1	11.670	GBP	XLON	00502873265TRLO1.1.1
	11:18:25	GMT	1	11.670	GBP	XLON	00502873652TRLO1.1.1
	11:21:40	GMT	1	11.670	GBP	XLON	00502874074TRLO1.1.1
	11:29:46	GMT	1	11.660	GBP	XLON	00502875386TRLO1.1.1
	11:33:05	GMT	1	11.660	GBP	XLON	00502876049TRLO1.1.1
	11:36:01	GMT	1	11.640	GBP	XLON	00502876458TRLO1.1.1
	11:39:01	GMT	1	11.650	GBP	XLON	00502876944TRLO1.1.1
	11:44:01	GMT	1	11.670	GBP	XLON	00502877603TRLO1.1.1
	11:45:57	GMT	1	11.660	GBP	XLON	00502877807TRLO1.1.1
	11:51:48	GMT	1	11.660	GBP	XLON	00502878676TRLO1.1.1
	11:58:06	GMT	1	11.660	GBP	XLON	00502879831TRLO1.1.1
	12:01:57	GMT	1	11.660	GBP	XLON	00502880451TRLO1.1.1
	12:04:57	GMT	1	11.660	GBP	XLON	00502881114TRLO1.1.1
	12:09:33	GMT	1	11.660	GBP	XLON	00502881924TRLO1.1.1
	12:12:58	GMT	1	11.660	GBP	XLON	00502882495TRLO1.1.1
	12:18:47	GMT	1	11.640	GBP	XLON	00502883771TRLO1.1.1
	12:18:47	GMT	1	11.640	GBP	XLON	00502883772TRLO1.1.1
	12:18:51	GMT	1	11.640	GBP	XLON	00502883783TRLO1.1.1
	12:27:57	GMT	1	11.640	GBP	XLON	00502885384TRLO1.1.1
	12:29:39	GMT	1	11.640	GBP	XLON	00502885620TRLO1.1.1
	12:34:50	GMT	1	11.650	GBP	XLON	00502886354TRLO1.1.1
	12:37:11	GMT	1	11.650	GBP	XLON	00502886813TRLO1.1.1
	12:41:37	GMT	1	11.650	GBP	XLON	00502887410TRLO1.1.1
	12:42:54	GMT	1	11.640	GBP	XLON	00502887671TRLO1.1.1
	12:48:12	GMT	1	11.640	GBP	XLON	00502888638TRLO1.1.1
	12:51:01	GMT	1	11.640	GBP	XLON	00502889069TRLO1.1.1
	12:55:26	GMT	1	11.640	GBP	XLON	00502889726TRLO1.1.1
	13:04:17	GMT	1	11.640	GBP	XLON	00502891454TRLO1.1.1
	13:04:17	GMT	1	11.640	GBP	XLON	00502891455TRLO1.1.1
	13:04:17	GMT	1	11.640	GBP	XLON	00502891456TRLO1.1.1
	13:04:17	GMT	1	11.640	GBP	XLON	00502891457TRLO1.1.1
	13:07:53	GMT	1	11.650	GBP	XLON	00502891979TRLO1.1.1
	13:15:14	GMT	1	11.640	GBP	XLON	00502893146TRLO1.1.1
	13:17:14	GMT	1	11.640	GBP	XLON	00502893499TRLO1.1.1
	13:18:17	GMT	1	11.640	GBP	XLON	00502893647TRLO1.1.1
	13:19:49	GMT	1	11.640	GBP	XLON	00502893831TRLO1.1.1
	13:23:37	GMT	1	11.640	GBP	XLON	00502894483TRLO1.1.1
	13:30:01	GMT	1	11.630	GBP	XLON	00502895695TRLO1.1.1
	13:33:08	GMT	1	11.630	GBP	XLON	00502896403TRLO1.1.1
	13:36:05	GMT	1	11.630	GBP	XLON	00502896931TRLO1.1.1
	13:36:32	GMT	1	11.630	GBP	XLON	00502897012TRLO1.1.1
	13:38:58	GMT	1	11.630	GBP	XLON	00502897420TRLO1.1.1
	13:42:56	GMT	1	11.630	GBP	XLON	00502898332TRLO1.1.1
	13:44:19	GMT	1	11.620	GBP	XLON	00502898677TRLO1.1.1
	13:44:19	GMT	1	11.620	GBP	XLON	00502898678TRLO1.1.1
	13:44:19	GMT	1	11.620	GBP	XLON	00502898679TRLO1.1.1
	13:44:19	GMT	1	11.620	GBP	XLON	00502898680TRLO1.1.1
	13:44:19	GMT	1	11.620	GBP	XLON	00502898681TRLO1.1.1
	13:44:19	GMT	1	11.620	GBP	XLON	00502898682TRLO1.1.1
	13:44:19	GMT	1	11.620	GBP	XLON	00502898683TRLO1.1.1
	13:44:19	GMT	1	11.620	GBP	XLON	00502898684TRLO1.1.1
	13:44:19	GMT	1	11.620	GBP	XLON	00502898685TRLO1.1.1
	13:44:19	GMT	1	11.620	GBP	XLON	00502898686TRLO1.1.1
	13:47:39	GMT	1	11.620	GBP	XLON	00502899382TRLO1.1.1
	13:47:39	GMT	1	11.620	GBP	XLON	00502899383TRLO1.1.1
	13:47:39	GMT	1	11.620	GBP	XLON	00502899384TRLO1.1.1
	13:52:27	GMT	1	11.620	GBP	XLON	00502900453TRLO1.1.1
	13:52:29	GMT	1	11.620	GBP	XLON	00502900459TRLO1.1.1
	13:54:23	GMT	1	11.620	GBP	XLON	00502900743TRLO1.1.1
	13:56:26	GMT	1	11.620	GBP	XLON	00502901029TRLO1.1.1
	13:56:54	GMT	1	11.610	GBP	XLON	00502901138TRLO1.1.1
	13:58:57	GMT	1	11.610	GBP	XLON	00502901599TRLO1.1.1
	14:00:26	GMT	1	11.610	GBP	XLON	00502901912TRLO1.1.1
	14:01:49	GMT	1	11.610	GBP	XLON	00502902137TRLO1.1.1
	14:03:19	GMT	1	11.600	GBP	XLON	00502902488TRLO1.1.1
	14:04:33	GMT	1	11.600	GBP	XLON	00502902740TRLO1.1.1
	14:08:01	GMT	1	11.600	GBP	XLON	00502903662TRLO1.1.1
	14:08:05	GMT	1	11.590	GBP	XLON	00502903671TRLO1.1.1
	14:15:25	GMT	1	11.600	GBP	XLON	00502905167TRLO1.1.1
	14:17:52	GMT	1	11.600	GBP	XLON	00502905734TRLO1.1.1
	14:18:57	GMT	1	11.600	GBP	XLON	00502906000TRLO1.1.1
	14:20:30	GMT	1	11.600	GBP	XLON	00502906358TRLO1.1.1
	14:21:31	GMT	1	11.590	GBP	XLON	00502906606TRLO1.1.1
	14:21:31	GMT	2	11.590	GBP	XLON	00502906607TRLO1.1.1
	14:21:31	GMT	1	11.600	GBP	XLON	00502906605TRLO1.1.1
	14:21:31	GMT	1	11.590	GBP	XLON	00502906608TRLO1.1.1
	14:21:31	GMT	1	11.590	GBP	XLON	00502906609TRLO1.1.1
	14:21:31	GMT	1	11.590	GBP	XLON	00502906610TRLO1.1.1
	14:21:31	GMT	1	11.590	GBP	XLON	00502906611TRLO1.1.1
	14:21:31	GMT	1	11.590	GBP	XLON	00502906612TRLO1.1.1
	14:21:31	GMT	1	11.590	GBP	XLON	00502906613TRLO1.1.1
	14:21:31	GMT	1	11.590	GBP	XLON	00502906614TRLO1.1.1
	14:21:31	GMT	1	11.590	GBP	XLON	00502906615TRLO1.1.1
	14:21:31	GMT	1	11.590	GBP	XLON	00502906616TRLO1.1.1
	14:21:31	GMT	1	11.590	GBP	XLON	00502906617TRLO1.1.1
	14:21:31	GMT	1	11.590	GBP	XLON	00502906618TRLO1.1.1
	14:21:31	GMT	1	11.590	GBP	XLON	00502906619TRLO1.1.1
	14:21:31	GMT	1	11.590	GBP	XLON	00502906620TRLO1.1.1
	14:22:04	GMT	1	11.580	GBP	XLON	00502906716TRLO1.1.1
	14:25:37	GMT	1	11.600	GBP	XLON	00502907558TRLO1.1.1
	14:27:11	GMT	1	11.580	GBP	XLON	00502907910TRLO1.1.1
	14:27:53	GMT	1	11.590	GBP	XLON	00502908107TRLO1.1.1
	14:29:08	GMT	1	11.590	GBP	XLON	00502908665TRLO1.1.1
	14:30:51	GMT	1	11.590	GBP	XLON	00502910613TRLO1.1.1
	14:31:19	GMT	1	11.590	GBP	XLON	00502910947TRLO1.1.1
	14:31:19	GMT	1	11.590	GBP	XLON	00502910948TRLO1.1.1
	14:34:02	GMT	1	11.590	GBP	XLON	00502912272TRLO1.1.1
	14:35:48	GMT	1	11.570	GBP	XLON	00502913290TRLO1.1.1
	14:35:48	GMT	1	11.570	GBP	XLON	00502913291TRLO1.1.1
	14:35:48	GMT	1	11.570	GBP	XLON	00502913292TRLO1.1.1
	14:35:48	GMT	1	11.570	GBP	XLON	00502913293TRLO1.1.1
	14:35:48	GMT	3	11.570	GBP	XLON	00502913295TRLO1.1.1
	14:35:48	GMT	8	11.570	GBP	XLON	00502913294TRLO1.1.1
	14:35:48	GMT	1	11.570	GBP	XLON	00502913296TRLO1.1.1
	14:35:48	GMT	1	11.570	GBP	XLON	00502913297TRLO1.1.1
	14:35:48	GMT	1	11.570	GBP	XLON	00502913298TRLO1.1.1
	14:35:48	GMT	1	11.570	GBP	XLON	00502913299TRLO1.1.1
	14:35:48	GMT	1	11.570	GBP	XLON	00502913300TRLO1.1.1
	14:35:48	GMT	1	11.570	GBP	XLON	00502913301TRLO1.1.1
	14:35:48	GMT	1	11.570	GBP	XLON	00502913302TRLO1.1.1
	14:35:48	GMT	1	11.570	GBP	XLON	00502913303TRLO1.1.1
	14:37:08	GMT	1	11.600	GBP	XLON	00502913979TRLO1.1.1
	14:39:11	GMT	1	11.590	GBP	XLON	00502914977TRLO1.1.1
	14:39:42	GMT	1	11.590	GBP	XLON	00502915300TRLO1.1.1
	14:41:52	GMT	1	11.590	GBP	XLON	00502916699TRLO1.1.1
	14:44:07	GMT	1	11.590	GBP	XLON	00502917943TRLO1.1.1
	14:47:21	GMT	1	11.600	GBP	XLON	00502919795TRLO1.1.1
	14:47:21	GMT	1	11.600	GBP	XLON	00502919797TRLO1.1.1
	14:48:18	GMT	1	11.590	GBP	XLON	00502920190TRLO1.1.1
	14:48:18	GMT	1	11.590	GBP	XLON	00502920191TRLO1.1.1
	14:51:35	GMT	1	11.590	GBP	XLON	00502921536TRLO1.1.1
	14:51:35	GMT	1	11.590	GBP	XLON	00502921537TRLO1.1.1
	14:53:45	GMT	1	11.590	GBP	XLON	00502922855TRLO1.1.1
	14:55:20	GMT	1	11.590	GBP	XLON	00502923556TRLO1.1.1
	14:55:20	GMT	1	11.590	GBP	XLON	00502923557TRLO1.1.1
	14:55:20	GMT	1	11.590	GBP	XLON	00502923558TRLO1.1.1
	15:01:45	GMT	1	11.590	GBP	XLON	00502927204TRLO1.1.1
	15:01:45	GMT	1	11.590	GBP	XLON	00502927205TRLO1.1.1
	15:01:45	GMT	1	11.590	GBP	XLON	00502927206TRLO1.1.1
	15:02:12	GMT	1	11.580	GBP	XLON	00502927556TRLO1.1.1
	15:02:58	GMT	1	11.590	GBP	XLON	00502927953TRLO1.1.1
	15:04:53	GMT	1	11.590	GBP	XLON	00502929416TRLO1.1.1
	15:06:53	GMT	1	11.580	GBP	XLON	00502930403TRLO1.1.1
	15:07:13	GMT	1	11.580	GBP	XLON	00502930545TRLO1.1.1
	15:09:39	GMT	1	11.590	GBP	XLON	00502931703TRLO1.1.1
	15:10:13	GMT	1	11.590	GBP	XLON	00502931964TRLO1.1.1
	15:11:09	GMT	1	11.590	GBP	XLON	00502932339TRLO1.1.1
	15:13:18	GMT	1	11.580	GBP	XLON	00502933122TRLO1.1.1
	15:15:09	GMT	1	11.570	GBP	XLON	00502933974TRLO1.1.1
	15:15:09	GMT	1	11.570	GBP	XLON	00502933975TRLO1.1.1
	15:15:09	GMT	1	11.570	GBP	XLON	00502933976TRLO1.1.1
	15:15:09	GMT	1	11.570	GBP	XLON	00502933977TRLO1.1.1
	15:15:09	GMT	1	11.570	GBP	XLON	00502933978TRLO1.1.1
	15:15:09	GMT	1	11.570	GBP	XLON	00502933979TRLO1.1.1
	15:16:43	GMT	1	11.580	GBP	XLON	00502934633TRLO1.1.1
	15:18:50	GMT	1	11.580	GBP	XLON	00502935531TRLO1.1.1
	15:19:01	GMT	1	11.580	GBP	XLON	00502935593TRLO1.1.1
	15:19:04	GMT	1	11.570	GBP	XLON	00502935631TRLO1.1.1
	15:19:08	GMT	1	11.540	GBP	XLON	00502935695TRLO1.1.1
	15:19:08	GMT	1	11.540	GBP	XLON	00502935696TRLO1.1.1
	15:19:08	GMT	1	11.540	GBP	XLON	00502935697TRLO1.1.1
	15:19:08	GMT	1	11.540	GBP	XLON	00502935698TRLO1.1.1
	15:19:08	GMT	1	11.540	GBP	XLON	00502935699TRLO1.1.1
	15:19:08	GMT	1	11.540	GBP	XLON	00502935700TRLO1.1.1
	15:19:08	GMT	1	11.540	GBP	XLON	00502935701TRLO1.1.1
	15:19:08	GMT	1	11.540	GBP	XLON	00502935702TRLO1.1.1
	15:19:08	GMT	1	11.540	GBP	XLON	00502935704TRLO1.1.1
	15:19:08	GMT	23	11.540	GBP	XLON	00502935703TRLO1.1.1
	15:19:08	GMT	1	11.540	GBP	XLON	00502935705TRLO1.1.1
	15:19:08	GMT	1	11.540	GBP	XLON	00502935706TRLO1.1.1
	15:19:08	GMT	1	11.540	GBP	XLON	00502935707TRLO1.1.1
	15:19:08	GMT	1	11.540	GBP	XLON	00502935708TRLO1.1.1
	15:19:08	GMT	1	11.540	GBP	XLON	00502935709TRLO1.1.1
	15:19:08	GMT	1	11.540	GBP	XLON	00502935710TRLO1.1.1
	15:19:08	GMT	1	11.540	GBP	XLON	00502935711TRLO1.1.1
	15:19:08	GMT	1	11.540	GBP	XLON	00502935712TRLO1.1.1
	15:19:08	GMT	1	11.540	GBP	XLON	00502935713TRLO1.1.1
	15:19:08	GMT	1	11.540	GBP	XLON	00502935714TRLO1.1.1
	15:20:04	GMT	1	11.550	GBP	XLON	00502936315TRLO1.1.1
	15:22:58	GMT	1	11.550	GBP	XLON	00502937572TRLO1.1.1
	15:22:58	GMT	1	11.550	GBP	XLON	00502937573TRLO1.1.1
	15:22:58	GMT	1	11.550	GBP	XLON	00502937574TRLO1.1.1
	15:22:58	GMT	1	11.550	GBP	XLON	00502937575TRLO1.1.1
	15:25:19	GMT	1	11.540	GBP	XLON	00502938513TRLO1.1.1
	15:25:19	GMT	1	11.540	GBP	XLON	00502938514TRLO1.1.1
	15:26:02	GMT	1	11.540	GBP	XLON	00502938914TRLO1.1.1
	15:27:28	GMT	1	11.540	GBP	XLON	00502939742TRLO1.1.1
	15:28:01	GMT	1	11.540	GBP	XLON	00502939951TRLO1.1.1
	15:28:15	GMT	1	11.540	GBP	XLON	00502940023TRLO1.1.1
	15:29:22	GMT	1	11.530	GBP	XLON	00502940469TRLO1.1.1
	15:29:55	GMT	1	11.530	GBP	XLON	00502940715TRLO1.1.1
	15:30:24	GMT	1	11.530	GBP	XLON	00502940932TRLO1.1.1
	15:31:18	GMT	1	11.530	GBP	XLON	00502941365TRLO1.1.1
	15:31:41	GMT	1	11.520	GBP	XLON	00502941593TRLO1.1.1
	15:31:41	GMT	1	11.520	GBP	XLON	00502941594TRLO1.1.1
	15:31:41	GMT	4	11.520	GBP	XLON	00502941595TRLO1.1.1
	15:31:41	GMT	1	11.520	GBP	XLON	00502941596TRLO1.1.1
	15:31:41	GMT	1	11.520	GBP	XLON	00502941597TRLO1.1.1
	15:31:41	GMT	1	11.520	GBP	XLON	00502941598TRLO1.1.1
	15:31:41	GMT	1	11.520	GBP	XLON	00502941602TRLO1.1.1
	15:31:41	GMT	3	11.520	GBP	XLON	00502941600TRLO1.1.1
	15:31:41	GMT	5	11.520	GBP	XLON	00502941601TRLO1.1.1
	15:31:41	GMT	28	11.520	GBP	XLON	00502941599TRLO1.1.1
	15:31:41	GMT	1	11.520	GBP	XLON	00502941603TRLO1.1.1
	15:31:41	GMT	1	11.520	GBP	XLON	00502941604TRLO1.1.1
	15:31:41	GMT	1	11.520	GBP	XLON	00502941605TRLO1.1.1
	15:31:41	GMT	1	11.520	GBP	XLON	00502941606TRLO1.1.1
	15:31:41	GMT	1	11.520	GBP	XLON	00502941607TRLO1.1.1
	15:32:00	GMT	1	11.520	GBP	XLON	00502941776TRLO1.1.1
	15:33:41	GMT	1	11.520	GBP	XLON	00502942469TRLO1.1.1
	15:33:41	GMT	1	11.520	GBP	XLON	00502942470TRLO1.1.1
	15:33:41	GMT	1	11.520	GBP	XLON	00502942471TRLO1.1.1
	15:33:50	GMT	1	11.520	GBP	XLON	00502942544TRLO1.1.1
	15:35:26	GMT	1	11.520	GBP	XLON	00502943167TRLO1.1.1
	15:35:26	GMT	1	11.520	GBP	XLON	00502943168TRLO1.1.1
	15:35:26	GMT	1	11.520	GBP	XLON	00502943169TRLO1.1.1
	15:37:44	GMT	1	11.520	GBP	XLON	00502944230TRLO1.1.1
	15:38:19	GMT	1	11.520	GBP	XLON	00502944487TRLO1.1.1
	15:38:19	GMT	1	11.520	GBP	XLON	00502944488TRLO1.1.1
	15:38:19	GMT	1	11.520	GBP	XLON	00502944489TRLO1.1.1
	15:38:23	GMT	1	11.520	GBP	XLON	00502944511TRLO1.1.1
	15:38:35	GMT	1	11.520	GBP	XLON	00502944605TRLO1.1.1
	15:39:07	GMT	1	11.510	GBP	XLON	00502944847TRLO1.1.1
	15:41:05	GMT	1	11.520	GBP	XLON	00502945827TRLO1.1.1
	15:41:05	GMT	1	11.520	GBP	XLON	00502945828TRLO1.1.1
	15:42:21	GMT	1	11.520	GBP	XLON	00502946386TRLO1.1.1
	15:43:20	GMT	1	11.510	GBP	XLON	00502946825TRLO1.1.1
	15:43:20	GMT	1	11.510	GBP	XLON	00502946827TRLO1.1.1
	15:44:17	GMT	1	11.500	GBP	XLON	00502947403TRLO1.1.1
	15:46:05	GMT	1	11.520	GBP	XLON	00502948153TRLO1.1.1
	15:47:51	GMT	1	11.520	GBP	XLON	00502948938TRLO1.1.1
	15:49:07	GMT	1	11.510	GBP	XLON	00502949651TRLO1.1.1
	15:49:41	GMT	1	11.510	GBP	XLON	00502949976TRLO1.1.1
	15:50:19	GMT	1	11.510	GBP	XLON	00502950299TRLO1.1.1
	15:50:32	GMT	1	11.510	GBP	XLON	00502950405TRLO1.1.1
	15:50:58	GMT	1	11.510	GBP	XLON	00502950611TRLO1.1.1
	15:51:55	GMT	1	11.510	GBP	XLON	00502951051TRLO1.1.1
	15:52:05	GMT	1	11.510	GBP	XLON	00502951107TRLO1.1.1
	15:52:17	GMT	1	11.510	GBP	XLON	00502951208TRLO1.1.1
	15:54:00	GMT	1	11.510	GBP	XLON	00502951910TRLO1.1.1
	15:54:12	GMT	1	11.510	GBP	XLON	00502952030TRLO1.1.1
	15:55:24	GMT	1	11.510	GBP	XLON	00502952605TRLO1.1.1
	15:56:04	GMT	1	11.510	GBP	XLON	00502952969TRLO1.1.1
	15:56:39	GMT	1	11.510	GBP	XLON	00502953234TRLO1.1.1
	15:57:45	GMT	1	11.500	GBP	XLON	00502953900TRLO1.1.1
	15:57:45	GMT	1	11.500	GBP	XLON	00502953901TRLO1.1.1
	15:59:12	GMT	1	11.500	GBP	XLON	00502954528TRLO1.1.1
	16:00:57	GMT	1	11.500	GBP	XLON	00502955504TRLO1.1.1
	16:00:57	GMT	1	11.500	GBP	XLON	00502955505TRLO1.1.1
	16:01:00	GMT	1	11.500	GBP	XLON	00502955543TRLO1.1.1
	16:01:37	GMT	1	11.500	GBP	XLON	00502955855TRLO1.1.1
	16:02:45	GMT	1	11.490	GBP	XLON	00502956344TRLO1.1.1
	16:02:45	GMT	1	11.490	GBP	XLON	00502956345TRLO1.1.1
	16:02:45	GMT	59	11.490	GBP	XLON	00502956346TRLO1.1.1
	16:02:45	GMT	1	11.490	GBP	XLON	00502956347TRLO1.1.1
	16:02:45	GMT	1	11.490	GBP	XLON	00502956348TRLO1.1.1
	16:02:45	GMT	1	11.490	GBP	XLON	00502956349TRLO1.1.1
	16:02:45	GMT	1	11.490	GBP	XLON	00502956350TRLO1.1.1
	16:02:45	GMT	1	11.490	GBP	XLON	00502956351TRLO1.1.1
	16:02:45	GMT	1	11.490	GBP	XLON	00502956352TRLO1.1.1
	16:02:45	GMT	1	11.490	GBP	XLON	00502956353TRLO1.1.1
	16:02:45	GMT	1	11.490	GBP	XLON	00502956354TRLO1.1.1
	16:02:45	GMT	1	11.490	GBP	XLON	00502956355TRLO1.1.1
	16:02:45	GMT	1	11.490	GBP	XLON	00502956356TRLO1.1.1
	16:02:45	GMT	1	11.490	GBP	XLON	00502956357TRLO1.1.1
	16:03:27	GMT	1	11.500	GBP	XLON	00502956763TRLO1.1.1
	16:04:00	GMT	1	11.500	GBP	XLON	00502957011TRLO1.1.1
	16:04:24	GMT	1	11.500	GBP	XLON	00502957197TRLO1.1.1
	16:04:50	GMT	1	11.490	GBP	XLON	00502957365TRLO1.1.1
	16:04:50	GMT	1	11.500	GBP	XLON	00502957364TRLO1.1.1
	16:04:50	GMT	1	11.490	GBP	XLON	00502957366TRLO1.1.1
	16:05:27	GMT	1	11.480	GBP	XLON	00502957800TRLO1.1.1
	16:05:56	GMT	1	11.490	GBP	XLON	00502958129TRLO1.1.1
	16:06:47	GMT	1	11.490	GBP	XLON	00502958736TRLO1.1.1
	16:06:49	GMT	1	11.490	GBP	XLON	00502958769TRLO1.1.1
	16:08:42	GMT	1	11.490	GBP	XLON	00502959565TRLO1.1.1
	16:08:49	GMT	1	11.490	GBP	XLON	00502959626TRLO1.1.1
	16:09:25	GMT	1	11.490	GBP	XLON	00502960071TRLO1.1.1
	16:09:28	GMT	1	11.490	GBP	XLON	00502960095TRLO1.1.1
	16:09:31	GMT	1	11.490	GBP	XLON	00502960111TRLO1.1.1
	16:09:56	GMT	1	11.490	GBP	XLON	00502960328TRLO1.1.1
	16:10:39	GMT	1	11.480	GBP	XLON	00502960744TRLO1.1.1
	16:11:04	GMT	1	11.490	GBP	XLON	00502960999TRLO1.1.1
	16:11:27	GMT	1	11.490	GBP	XLON	00502961237TRLO1.1.1
	16:12:16	GMT	1	11.490	GBP	XLON	00502961580TRLO1.1.1
	16:13:18	GMT	1	11.500	GBP	XLON	00502962080TRLO1.1.1
	16:13:20	GMT	1	11.500	GBP	XLON	00502962096TRLO1.1.1
	16:13:26	GMT	1	11.500	GBP	XLON	00502962137TRLO1.1.1
	16:13:28	GMT	1	11.500	GBP	XLON	00502962157TRLO1.1.1
	16:14:41	GMT	1	11.490	GBP	XLON	00502962767TRLO1.1.1
	16:14:41	GMT	1	11.490	GBP	XLON	00502962768TRLO1.1.1
	16:14:41	GMT	1	11.490	GBP	XLON	00502962769TRLO1.1.1
	16:15:22	GMT	1	11.490	GBP	XLON	00502963198TRLO1.1.1
	16:15:22	GMT	1	11.490	GBP	XLON	00502963199TRLO1.1.1
	16:15:22	GMT	1	11.490	GBP	XLON	00502963200TRLO1.1.1
	16:15:22	GMT	1	11.490	GBP	XLON	00502963201TRLO1.1.1
	16:15:22	GMT	1	11.490	GBP	XLON	00502963202TRLO1.1.1
	16:15:22	GMT	1	11.490	GBP	XLON	00502963205TRLO1.1.1
	16:15:22	GMT	2	11.490	GBP	XLON	00502963203TRLO1.1.1
	16:15:22	GMT	2	11.490	GBP	XLON	00502963204TRLO1.1.1
	16:15:22	GMT	1	11.490	GBP	XLON	00502963207TRLO1.1.1
	16:15:22	GMT	3	11.490	GBP	XLON	00502963206TRLO1.1.1
	16:17:28	GMT	1	11.490	GBP	XLON	00502964333TRLO1.1.1
	16:17:55	GMT	2	11.490	GBP	XLON	00502964684TRLO1.1.1
	16:18:37	GMT	1	11.490	GBP	XLON	00502965115TRLO1.1.1
	16:18:37	GMT	1	11.490	GBP	XLON	00502965116TRLO1.1.1
	16:18:37	GMT	1	11.490	GBP	XLON	00502965117TRLO1.1.1
	16:18:55	GMT	1	11.490	GBP	XLON	00502965301TRLO1.1.1
	16:18:55	GMT	1	11.490	GBP	XLON	00502965302TRLO1.1.1
	16:19:04	GMT	3	11.490	GBP	XLON	00502965425TRLO1.1.1
	16:20:35	GMT	2	11.490	GBP	XLON	00502966312TRLO1.1.1
	16:21:32	GMT	1	11.490	GBP	XLON	00502966817TRLO1.1.1
	16:21:40	GMT	1	11.490	GBP	XLON	00502966870TRLO1.1.1
	16:22:05	GMT	1	11.490	GBP	XLON	00502967162TRLO1.1.1
	16:22:05	GMT	1	11.490	GBP	XLON	00502967163TRLO1.1.1
	16:23:27	GMT	1	11.500	GBP	XLON	00502967850TRLO1.1.1
	16:23:27	GMT	1	11.490	GBP	XLON	00502967859TRLO1.1.1
	16:23:27	GMT	1	11.490	GBP	XLON	00502967860TRLO1.1.1
	16:23:27	GMT	1	11.490	GBP	XLON	00502967861TRLO1.1.1
	16:23:47	GMT	1	11.490	GBP	XLON	00502968120TRLO1.1.1
	16:24:30	GMT	1	11.490	GBP	XLON	00502968577TRLO1.1.1
	16:25:17	GMT	1	11.490	GBP	XLON	00502969017TRLO1.1.1
	16:25:35	GMT	2	11.490	GBP	XLON	00502969157TRLO1.1.1
	16:25:39	GMT	1	11.490	GBP	XLON	00502969195TRLO1.1.1
	16:26:00	GMT	1	11.490	GBP	XLON	00502969447TRLO1.1.1
	16:26:38	GMT	1	11.470	GBP	XLON	00502969839TRLO1.1.1
	16:26:38	GMT	1	11.470	GBP	XLON	00502969840TRLO1.1.1
	16:26:38	GMT	1	11.470	GBP	XLON	00502969841TRLO1.1.1
	16:26:38	GMT	71	11.470	GBP	XLON	00502969842TRLO1.1.1
	16:26:38	GMT	1	11.470	GBP	XLON	00502969843TRLO1.1.1
	16:28:24	GMT	1	11.480	GBP	XLON	00502970793TRLO1.1.1

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

POSFLFFDFFLEIIE