International Consolidated Airlines Group. S.A.

Transaction in Own Shares • Mar 25, 2025

National Storage Mechanism | Additional information RNS Number : 9583B International Cons Airlines Group 25 March 2025 Transaction in Own Shares International Consolidated Airlines Group, S.A. (the "Company") announces that on 24 March 2025 it purchased 2,494,425 ordinary shares of ���0.10 each in the capital of the Company. All the shares purchased will be held as treasury shares. Number of shares purchased Trading venue Lowest price paid Highest price paid 1,496,655 LON ��2.8540 ��2.9070 997,770 MAD ���3.4190 ���3.4720 The purchases were made pursuant to the share repurchase programme announced on 28 February 2025. Following the purchase, the Company holds 172,592,068 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 4,798,883,942 shares. The Company's issued share capital is 4,971,476,010 shares. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company to the Spanish National Securities Market Commission (CNMV). In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), or, as the case may be, under any equivalent law or regulation applicable in the United Kingdom, a full breakdown of the individual trades made by Goldman Sachs Bank Europe SE (or any of its delegates) on behalf of the Company (acting as riskless principal and not as agent) as part of the share repurchase programme is attached to this announcement. IAG Shareholder Services 25 March 2025 LEI: 959800TZHQRUSH1ESL13 Schedule of Purchases Shares purchased: 2,494,425 Date of purchases: 24-March-2025 Investment firm: Goldman Sachs Bank Europe SE Individual transactions: Number of Shares Price Per Share Currency Trading Venue Date of Transaction Time of Transaction Transaction Reference Number 5,318 2.8800 GBP XLON 24/03/2025 08:00:22 1187567730951069 1,740 2.8820 GBP XLON 24/03/2025 08:00:22 1187567730951060 3,623 2.8820 GBP XLON 24/03/2025 08:00:22 1187567730951062 5,454 2.8840 GBP XLON 24/03/2025 08:00:22 1187567730951056 1,759 2.8960 GBP XLON 24/03/2025 08:01:03 1187567730951563 4,321 2.8960 GBP XLON 24/03/2025 08:02:53 1187567730951944 4,138 2.8930 GBP XLON 24/03/2025 08:03:24 1187567730952021 123 2.8930 GBP XLON 24/03/2025 08:03:27 1187567730952032 3,871 2.8930 GBP XLON 24/03/2025 08:03:27 1187567730952031 1,778 2.8910 GBP XLON 24/03/2025 08:03:30 1187567730952037 1,417 2.9070 GBP XLON 24/03/2025 08:05:02 1187567730952275 4,857 2.9070 GBP XLON 24/03/2025 08:05:02 1187567730952274 3,168 2.9070 GBP XLON 24/03/2025 08:05:06 1187567730952310 1,356 2.9050 GBP XLON 24/03/2025 08:05:08 1187567730952328 1,408 2.9050 GBP XLON 24/03/2025 08:05:09 1187567730952329 2,016 2.9050 GBP XLON 24/03/2025 08:05:09 1187567730952330 30 2.9050 GBP XLON 24/03/2025 08:05:14 1187567730952344 4,737 2.9030 GBP XLON 24/03/2025 08:05:25 1187567730952369 1,727 2.9000 GBP XLON 24/03/2025 08:05:44 1187567730952402 300 2.8970 GBP XLON 24/03/2025 08:06:29 1187567730952492 1,487 2.8970 GBP XLON 24/03/2025 08:06:29 1187567730952493 1,722 2.8990 GBP XLON 24/03/2025 08:07:01 1187567730952622 1,729 2.8970 GBP XLON 24/03/2025 08:07:16 1187567730952710 5,982 2.9050 GBP XLON 24/03/2025 08:11:31 1187567730953219 455 2.9030 GBP XLON 24/03/2025 08:12:04 1187567730953263 150 2.9010 GBP XLON 24/03/2025 08:12:08 1187567730953274 5,668 2.9010 GBP XLON 24/03/2025 08:12:08 1187567730953275 949 2.9030 GBP XLON 24/03/2025 08:12:08 1187567730953270 5,000 2.9030 GBP XLON 24/03/2025 08:12:08 1187567730953269 3,177 2.9000 GBP XLON 24/03/2025 08:12:10 1187567730953287 5,376 2.8980 GBP XLON 24/03/2025 08:12:11 1187567730953289 1,782 2.8990 GBP XLON 24/03/2025 08:13:53 1187567730953375 1,622 2.8970 GBP XLON 24/03/2025 08:14:27 1187567730953402 2,644 2.8960 GBP XLON 24/03/2025 08:15:30 1187567730953527 1,621 2.8940 GBP XLON 24/03/2025 08:15:31 1187567730953529 170 2.8930 GBP XLON 24/03/2025 08:16:50 1187567730953648 2,739 2.8930 GBP XLON 24/03/2025 08:16:50 1187567730953649 1,427 2.8910 GBP XLON 24/03/2025 08:16:53 1187567730953655 387 2.8940 GBP XLON 24/03/2025 08:17:15 1187567730953810 2,123 2.8940 GBP XLON 24/03/2025 08:17:15 1187567730953809 1,925 2.8930 GBP XLON 24/03/2025 08:17:32 1187567730953846 115 2.8930 GBP XLON 24/03/2025 08:19:32 1187567730953991 1,747 2.8930 GBP XLON 24/03/2025 08:19:32 1187567730953992 3,248 2.8930 GBP XLON 24/03/2025 08:20:05 1187567730954051 940 2.8910 GBP XLON 24/03/2025 08:20:06 1187567730954079 2,300 2.8880 GBP XLON 24/03/2025 08:20:09 1187567730954090 654 2.8900 GBP XLON 24/03/2025 08:20:28 1187567730954128 1,079 2.8900 GBP XLON 24/03/2025 08:20:28 1187567730954127 1,997 2.8910 GBP XLON 24/03/2025 08:20:51 1187567730954149 1,863 2.8900 GBP XLON 24/03/2025 08:20:59 1187567730954161 1,879 2.8900 GBP XLON 24/03/2025 08:22:22 1187567730954295 1,890 2.8880 GBP XLON 24/03/2025 08:22:27 1187567730954304 2,602 2.8920 GBP XLON 24/03/2025 08:24:30 1187567730954466 2,635 2.8900 GBP XLON 24/03/2025 08:25:00 1187567730954510 2,724 2.8900 GBP XLON 24/03/2025 08:30:00 1187567730954930 1,895 2.8860 GBP XLON 24/03/2025 08:30:31 1187567730955006 2,423 2.8880 GBP XLON 24/03/2025 08:30:31 1187567730955002 1,754 2.8860 GBP XLON 24/03/2025 08:31:23 1187567730955048 1,543 2.8840 GBP XLON 24/03/2025 08:31:25 1187567730955057 2,877 2.8840 GBP XLON 24/03/2025 08:31:25 1187567730955058 2,043 2.8840 GBP XLON 24/03/2025 08:32:29 1187567730955168 3,166 2.8840 GBP XLON 24/03/2025 08:33:46 1187567730955224 3,041 2.8820 GBP XLON 24/03/2025 08:34:06 1187567730955237 1,971 2.8810 GBP XLON 24/03/2025 08:34:16 1187567730955245 3,092 2.8790 GBP XLON 24/03/2025 08:34:44 1187567730955267 1,474 2.8830 GBP XLON 24/03/2025 08:38:43 1187567730955511 1,552 2.8830 GBP XLON 24/03/2025 08:38:43 1187567730955512 2,608 2.8850 GBP XLON 24/03/2025 08:39:23 1187567730955545 836 2.8830 GBP XLON 24/03/2025 08:39:53 1187567730955572 1,716 2.8830 GBP XLON 24/03/2025 08:39:53 1187567730955571 2,742 2.8850 GBP XLON 24/03/2025 08:43:42 1187567730955741 566 2.8830 GBP XLON 24/03/2025 08:44:42 1187567730955809 1,222 2.8830 GBP XLON 24/03/2025 08:44:42 1187567730955808 2,725 2.8810 GBP XLON 24/03/2025 08:44:57 1187567730955841 3,736 2.8790 GBP XLON 24/03/2025 08:45:37 1187567730955879 1,776 2.8780 GBP XLON 24/03/2025 08:46:25 1187567730955914 2,389 2.8800 GBP XLON 24/03/2025 08:48:23 1187567730956001 3,764 2.8840 GBP XLON 24/03/2025 08:51:15 1187567730956176 3,728 2.8820 GBP XLON 24/03/2025 08:52:36 1187567730956265 1,422 2.8800 GBP XLON 24/03/2025 08:54:22 1187567730956326 1,673 2.8800 GBP XLON 24/03/2025 08:54:22 1187567730956327 3,635 2.8790 GBP XLON 24/03/2025 08:55:18 1187567730956379 76 2.8800 GBP XLON 24/03/2025 08:56:48 1187567730956458 2,587 2.8800 GBP XLON 24/03/2025 08:56:48 1187567730956457 3,456 2.8800 GBP XLON 24/03/2025 08:58:38 1187567730956509 4,256 2.8810 GBP XLON 24/03/2025 09:03:20 1187567730956773 3,124 2.8790 GBP XLON 24/03/2025 09:04:59 1187567730956919 4,563 2.8870 GBP XLON 24/03/2025 09:07:39 1187567730957098 1,903 2.8850 GBP XLON 24/03/2025 09:08:19 1187567730957153 2,757 2.8850 GBP XLON 24/03/2025 09:08:19 1187567730957155 4,289 2.8830 GBP XLON 24/03/2025 09:09:15 1187567730957303 1,476 2.8810 GBP XLON 24/03/2025 09:11:30 1187567730957529 2,701 2.8810 GBP XLON 24/03/2025 09:11:30 1187567730957528 3,299 2.8870 GBP XLON 24/03/2025 09:13:48 1187567730957842 3,276 2.8910 GBP XLON 24/03/2025 09:14:33 1187567730957909 291 2.8910 GBP XLON 24/03/2025 09:16:05 1187567730958196 1,674 2.8910 GBP XLON 24/03/2025 09:16:05 1187567730958195 1,832 2.8920 GBP XLON 24/03/2025 09:16:32 1187567730958231 2,672 2.8920 GBP XLON 24/03/2025 09:18:44 1187567730958424 2,458 2.8890 GBP XLON 24/03/2025 09:19:37 1187567730958481 2,101 2.8890 GBP XLON 24/03/2025 09:21:39 1187567730958698 1,769 2.8870 GBP XLON 24/03/2025 09:22:41 1187567730958788 2,316 2.8850 GBP XLON 24/03/2025 09:22:54 1187567730958811 243 2.8840 GBP XLON 24/03/2025 09:24:32 1187567730958931 1,420 2.8840 GBP XLON 24/03/2025 09:24:32 1187567730958930 12 2.8820 GBP XLON 24/03/2025 09:25:37 1187567730959051 2,383 2.8820 GBP XLON 24/03/2025 09:26:23 1187567730959108 1,208 2.8810 GBP XLON 24/03/2025 09:27:45 1187567730959262 1,316 2.8810 GBP XLON 24/03/2025 09:27:45 1187567730959263 5 2.8790 GBP XLON 24/03/2025 09:29:32 1187567730959354 3,871 2.8810 GBP XLON 24/03/2025 09:30:44 1187567730959433 635 2.8810 GBP XLON 24/03/2025 09:30:48 1187567730959437 2,367 2.8770 GBP XLON 24/03/2025 09:32:16 1187567730959542 2,345 2.8790 GBP XLON 24/03/2025 09:32:16 1187567730959538 2,572 2.8740 GBP XLON 24/03/2025 09:32:19 1187567730959543 1,909 2.8700 GBP XLON 24/03/2025 09:34:18 1187567730959672 2,140 2.8730 GBP XLON 24/03/2025 09:37:10 1187567730959939 1,564 2.8710 GBP XLON 24/03/2025 09:39:00 1187567730960015 97 2.8710 GBP XLON 24/03/2025 09:39:12 1187567730960026 1,883 2.8680 GBP XLON 24/03/2025 09:40:05 1187567730960060 3,406 2.8670 GBP XLON 24/03/2025 09:41:00 1187567730960097 850 2.8650 GBP XLON 24/03/2025 09:42:27 1187567730960160 1,847 2.8690 GBP XLON 24/03/2025 09:50:05 1187567730960535 3,153 2.8690 GBP XLON 24/03/2025 09:50:05 1187567730960536 5,334 2.8690 GBP XLON 24/03/2025 09:52:13 1187567730960681 4,255 2.8670 GBP XLON 24/03/2025 09:52:21 1187567730960701 391 2.8650 GBP XLON 24/03/2025 09:52:40 1187567730960726 1,251 2.8650 GBP XLON 24/03/2025 09:52:40 1187567730960725 2,990 2.8620 GBP XLON 24/03/2025 09:56:38 1187567730960935 3,422 2.8630 GBP XLON 24/03/2025 09:58:17 1187567730960972 3,407 2.8650 GBP XLON 24/03/2025 09:59:46 1187567730961098 2,511 2.8630 GBP XLON 24/03/2025 10:00:02 1187567730961143 226 2.8650 GBP XLON 24/03/2025 10:00:13 1187567730961173 1,838 2.8650 GBP XLON 24/03/2025 10:00:13 1187567730961174 2,060 2.8630 GBP XLON 24/03/2025 10:01:04 1187567730961287 1,982 2.8610 GBP XLON 24/03/2025 10:01:45 1187567730961331 1,757 2.8540 GBP XLON 24/03/2025 10:02:19 1187567730961469 1,790 2.8630 GBP XLON 24/03/2025 10:04:43 1187567730961635 1,152 2.8670 GBP XLON 24/03/2025 10:10:07 1187567730961920 1,242 2.8670 GBP XLON 24/03/2025 10:10:07 1187567730961918 1,242 2.8670 GBP XLON 24/03/2025 10:10:07 1187567730961919 2,923 2.8680 GBP XLON 24/03/2025 10:10:56 1187567730961949 3,198 2.8680 GBP XLON 24/03/2025 10:13:28 1187567730962044 2,223 2.8650 GBP XLON 24/03/2025 10:14:08 1187567730962062 3,631 2.8650 GBP XLON 24/03/2025 10:17:32 1187567730962270 1,531 2.8670 GBP XLON 24/03/2025 10:23:04 1187567730962827 3,945 2.8670 GBP XLON 24/03/2025 10:23:04 1187567730962828 5,639 2.8690 GBP XLON 24/03/2025 10:25:55 1187567730963268 1,741 2.8730 GBP XLON 24/03/2025 10:30:08 1187567730963630 2,624 2.8730 GBP XLON 24/03/2025 10:30:08 1187567730963631 5,147 2.8730 GBP XLON 24/03/2025 10:31:35 1187567730963755 1,365 2.8710 GBP XLON 24/03/2025 10:33:39 1187567730963864 3,604 2.8710 GBP XLON 24/03/2025 10:33:39 1187567730963863 5,148 2.8730 GBP XLON 24/03/2025 10:37:54 1187567730964147 4,064 2.8730 GBP XLON 24/03/2025 10:38:11 1187567730964151 6,116 2.8730 GBP XLON 24/03/2025 10:45:42 1187567730964786 1,373 2.8710 GBP XLON 24/03/2025 10:50:01 1187567730965092 1,768 2.8730 GBP XLON 24/03/2025 10:52:22 1187567730965204 4,428 2.8730 GBP XLON 24/03/2025 10:52:22 1187567730965205 6,276 2.8730 GBP XLON 24/03/2025 10:58:29 1187567730965662 3,263 2.8710 GBP XLON 24/03/2025 11:02:41 1187567730965886 4,218 2.8690 GBP XLON 24/03/2025 11:03:42 1187567730965933 6,226 2.8690 GBP XLON 24/03/2025 11:04:36 1187567730965987 733 2.8720 GBP XLON 24/03/2025 11:15:00 1187567730966643 5,355 2.8720 GBP XLON 24/03/2025 11:15:00 1187567730966644 2,731 2.8720 GBP XLON 24/03/2025 11:16:55 1187567730966819 3,272 2.8720 GBP XLON 24/03/2025 11:16:55 1187567730966820 6,315 2.8730 GBP XLON 24/03/2025 11:19:14 1187567730966932 6,028 2.8760 GBP XLON 24/03/2025 11:22:03 1187567730967075 4,215 2.8770 GBP XLON 24/03/2025 11:27:30 1187567730967293 260 2.8770 GBP XLON 24/03/2025 11:29:51 1187567730967367 5,013 2.8770 GBP XLON 24/03/2025 11:29:51 1187567730967366 1,509 2.8740 GBP XLON 24/03/2025 11:33:37 1187567730967571 4,278 2.8740 GBP XLON 24/03/2025 11:33:37 1187567730967572 5,521 2.8720 GBP XLON 24/03/2025 11:35:41 1187567730967809 6,154 2.8750 GBP XLON 24/03/2025 11:44:00 1187567730968236 3,839 2.8730 GBP XLON 24/03/2025 11:49:42 1187567730968413 2,213 2.8730 GBP XLON 24/03/2025 11:50:50 1187567730968439 6,236 2.8730 GBP XLON 24/03/2025 11:52:35 1187567730968529 5,823 2.8710 GBP XLON 24/03/2025 11:55:36 1187567730968571 5,261 2.8690 GBP XLON 24/03/2025 11:56:58 1187567730968606 5,865 2.8670 GBP XLON 24/03/2025 12:00:00 1187567730968720 4,474 2.8680 GBP XLON 24/03/2025 12:04:11 1187567730968911 102 2.8680 GBP XLON 24/03/2025 12:05:58 1187567730969008 3,482 2.8680 GBP XLON 24/03/2025 12:05:58 1187567730969007 4,735 2.8680 GBP XLON 24/03/2025 12:11:58 1187567730969292 3,245 2.8680 GBP XLON 24/03/2025 12:12:09 1187567730969341 1,688 2.8680 GBP XLON 24/03/2025 12:12:35 1187567730969367 3,218 2.8660 GBP XLON 24/03/2025 12:14:50 1187567730969435 3,297 2.8660 GBP XLON 24/03/2025 12:20:11 1187567730969614 2,314 2.8680 GBP XLON 24/03/2025 12:21:43 1187567730969688 3,063 2.8660 GBP XLON 24/03/2025 12:24:58 1187567730969764 1,245 2.8660 GBP XLON 24/03/2025 12:25:36 1187567730969777 1,746 2.8660 GBP XLON 24/03/2025 12:25:36 1187567730969778 3,525 2.8640 GBP XLON 24/03/2025 12:27:43 1187567730969872 949 2.8640 GBP XLON 24/03/2025 12:33:01 1187567730970195 2,094 2.8640 GBP XLON 24/03/2025 12:33:01 1187567730970194 1,773 2.8620 GBP XLON 24/03/2025 12:33:36 1187567730970236 2,276 2.8630 GBP XLON 24/03/2025 12:40:33 1187567730970634 2,928 2.8630 GBP XLON 24/03/2025 12:40:33 1187567730970633 593 2.8610 GBP XLON 24/03/2025 12:41:22 1187567730970665 3,290 2.8610 GBP XLON 24/03/2025 12:41:22 1187567730970666 3,976 2.8610 GBP XLON 24/03/2025 12:42:25 1187567730970747 4,870 2.8710 GBP XLON 24/03/2025 12:46:22 1187567730970993 2,666 2.8770 GBP XLON 24/03/2025 12:55:06 1187567730971459 3,479 2.8770 GBP XLON 24/03/2025 12:55:06 1187567730971460 2,851 2.8750 GBP XLON 24/03/2025 12:58:13 1187567730971607 3,275 2.8750 GBP XLON 24/03/2025 12:58:13 1187567730971608 6,085 2.8750 GBP XLON 24/03/2025 12:59:15 1187567730971681 5,044 2.8810 GBP XLON 24/03/2025 13:00:25 1187567730971813 3,277 2.8810 GBP XLON 24/03/2025 13:02:27 1187567730971915 2,627 2.8790 GBP XLON 24/03/2025 13:02:53 1187567730971946 2,947 2.8790 GBP XLON 24/03/2025 13:02:53 1187567730971945 1,788 2.8790 GBP XLON 24/03/2025 13:03:15 1187567730971949 2,698 2.8800 GBP XLON 24/03/2025 13:06:30 1187567730972064 2,367 2.8800 GBP XLON 24/03/2025 13:07:30 1187567730972089 2,181 2.8780 GBP XLON 24/03/2025 13:09:35 1187567730972188 2,476 2.8750 GBP XLON 24/03/2025 13:12:17 1187567730972363 1,670 2.8740 GBP XLON 24/03/2025 13:13:40 1187567730972481 3,640 2.8790 GBP XLON 24/03/2025 13:17:58 1187567730972793 4,822 2.8840 GBP XLON 24/03/2025 13:24:45 1187567730973462 1,750 2.8840 GBP XLON 24/03/2025 13:25:05 1187567730973501 739 2.8850 GBP XLON 24/03/2025 13:25:05 1187567730973506 2,500 2.8850 GBP XLON 24/03/2025 13:25:05 1187567730973507 198 2.8850 GBP XLON 24/03/2025 13:25:26 1187567730973560 870 2.8850 GBP XLON 24/03/2025 13:26:35 1187567730973666 1,880 2.8850 GBP XLON 24/03/2025 13:26:35 1187567730973665 1,627 2.8860 GBP XLON 24/03/2025 13:28:33 1187567730973814 3,190 2.8880 GBP XLON 24/03/2025 13:31:13 1187567730974527 846 2.8880 GBP XLON 24/03/2025 13:31:19 1187567730974550 3,150 2.8860 GBP XLON 24/03/2025 13:33:01 1187567730974907 1,713 2.8840 GBP XLON 24/03/2025 13:33:10 1187567730974950 3,089 2.8810 GBP XLON 24/03/2025 13:33:54 1187567730975093 566 2.8800 GBP XLON 24/03/2025 13:34:43 1187567730975280 3,046 2.8800 GBP XLON 24/03/2025 13:34:43 1187567730975279 378 2.8780 GBP XLON 24/03/2025 13:35:17 1187567730975370 2,977 2.8780 GBP XLON 24/03/2025 13:35:17 1187567730975371 990 2.8800 GBP XLON 24/03/2025 13:36:18 1187567730975430 1,071 2.8800 GBP XLON 24/03/2025 13:36:18 1187567730975431 1,827 2.8780 GBP XLON 24/03/2025 13:37:01 1187567730975551 666 2.8760 GBP XLON 24/03/2025 13:37:47 1187567730975645 1,292 2.8760 GBP XLON 24/03/2025 13:37:47 1187567730975644 70 2.8790 GBP XLON 24/03/2025 13:41:37 1187567730976646 5,000 2.8790 GBP XLON 24/03/2025 13:41:37 1187567730976645 3,993 2.8790 GBP XLON 24/03/2025 13:44:07 1187567730977019 1,207 2.8810 GBP XLON 24/03/2025 13:45:00 1187567730977221 4,940 2.8810 GBP XLON 24/03/2025 13:45:00 1187567730977222 5,767 2.8790 GBP XLON 24/03/2025 13:45:12 1187567730977280 2,874 2.8770 GBP XLON 24/03/2025 13:46:08 1187567730977352 415 2.8750 GBP XLON 24/03/2025 13:50:31 1187567730977722 2,783 2.8750 GBP XLON 24/03/2025 13:50:31 1187567730977721 5,512 2.8770 GBP XLON 24/03/2025 13:51:40 1187567730977827 360 2.8750 GBP XLON 24/03/2025 13:52:10 1187567730977857 1,443 2.8750 GBP XLON 24/03/2025 13:52:10 1187567730977856 3,083 2.8750 GBP XLON 24/03/2025 13:52:10 1187567730977855 3,679 2.8830 GBP XLON 24/03/2025 13:54:01 1187567730978011 2,378 2.8830 GBP XLON 24/03/2025 13:54:14 1187567730978042 3,114 2.8810 GBP XLON 24/03/2025 13:55:02 1187567730978096 2,089 2.8790 GBP XLON 24/03/2025 13:58:38 1187567730978630 4,811 2.8810 GBP XLON 24/03/2025 13:59:07 1187567730978680 1,768 2.8790 GBP XLON 24/03/2025 13:59:43 1187567730978788 2,374 2.8790 GBP XLON 24/03/2025 13:59:43 1187567730978789 1,752 2.8770 GBP XLON 24/03/2025 14:02:42 1187567730979072 6,272 2.8840 GBP XLON 24/03/2025 14:08:47 1187567730979636 1,857 2.8850 GBP XLON 24/03/2025 14:09:18 1187567730979662 4,347 2.8850 GBP XLON 24/03/2025 14:09:18 1187567730979663 1,302 2.8840 GBP XLON 24/03/2025 14:11:22 1187567730979933 4,953 2.8840 GBP XLON 24/03/2025 14:11:22 1187567730979934 6,163 2.8820 GBP XLON 24/03/2025 14:12:09 1187567730980026 2,603 2.8800 GBP XLON 24/03/2025 14:13:36 1187567730980133 3,102 2.8800 GBP XLON 24/03/2025 14:13:36 1187567730980132 2,018 2.8780 GBP XLON 24/03/2025 14:14:22 1187567730980186 469 2.8780 GBP XLON 24/03/2025 14:14:58 1187567730980320 538 2.8770 GBP XLON 24/03/2025 14:15:49 1187567730980389 2,595 2.8770 GBP XLON 24/03/2025 14:15:49 1187567730980388 3,305 2.8750 GBP XLON 24/03/2025 14:17:27 1187567730980520 1,503 2.8730 GBP XLON 24/03/2025 14:17:39 1187567730980550 1,975 2.8730 GBP XLON 24/03/2025 14:17:39 1187567730980551 4,339 2.8740 GBP XLON 24/03/2025 14:20:25 1187567730980744 3,713 2.8750 GBP XLON 24/03/2025 14:23:21 1187567730980908 5,496 2.8740 GBP XLON 24/03/2025 14:25:15 1187567730981105 4,811 2.8740 GBP XLON 24/03/2025 14:26:52 1187567730981227 5,994 2.8760 GBP XLON 24/03/2025 14:29:28 1187567730981456 1,780 2.8800 GBP XLON 24/03/2025 14:32:07 1187567730981943 4,392 2.8800 GBP XLON 24/03/2025 14:32:07 1187567730981942 2,034 2.8780 GBP XLON 24/03/2025 14:33:28 1187567730982087 4,052 2.8780 GBP XLON 24/03/2025 14:33:28 1187567730982088 4,979 2.8760 GBP XLON 24/03/2025 14:33:46 1187567730982107 1,917 2.8760 GBP XLON 24/03/2025 14:34:03 1187567730982130 1,661 2.8760 GBP XLON 24/03/2025 14:35:13 1187567730982276 1,914 2.8730 GBP XLON 24/03/2025 14:35:25 1187567730982286 2,434 2.8730 GBP XLON 24/03/2025 14:35:25 1187567730982287 184 2.8750 GBP XLON 24/03/2025 14:39:16 1187567730982786 2,407 2.8750 GBP XLON 24/03/2025 14:39:16 1187567730982787 1,400 2.8750 GBP XLON 24/03/2025 14:40:31 1187567730982915 1,672 2.8750 GBP XLON 24/03/2025 14:40:31 1187567730982916 2,771 2.8750 GBP XLON 24/03/2025 14:40:31 1187567730982914 2,795 2.8730 GBP XLON 24/03/2025 14:41:38 1187567730982971 2,404 2.8730 GBP XLON 24/03/2025 14:42:50 1187567730983072 2,839 2.8730 GBP XLON 24/03/2025 14:42:50 1187567730983073 4,446 2.8730 GBP XLON 24/03/2025 14:44:02 1187567730983158 2,785 2.8740 GBP XLON 24/03/2025 14:44:30 1187567730983236 2,917 2.8730 GBP XLON 24/03/2025 14:46:48 1187567730983412 4,561 2.8750 GBP XLON 24/03/2025 14:48:01 1187567730983559 4,506 2.8770 GBP XLON 24/03/2025 14:49:35 1187567730983710 5,127 2.8750 GBP XLON 24/03/2025 14:49:50 1187567730983721 986 2.8730 GBP XLON 24/03/2025 14:49:52 1187567730983732 3,841 2.8730 GBP XLON 24/03/2025 14:49:52 1187567730983733 260 2.8700 GBP XLON 24/03/2025 14:50:49 1187567730983830 1,808 2.8700 GBP XLON 24/03/2025 14:50:49 1187567730983829 629 2.8690 GBP XLON 24/03/2025 14:51:55 1187567730983918 1,140 2.8690 GBP XLON 24/03/2025 14:51:55 1187567730983917 1,821 2.8670 GBP XLON 24/03/2025 14:52:09 1187567730983945 1,867 2.8690 GBP XLON 24/03/2025 14:54:18 1187567730984079 3,353 2.8710 GBP XLON 24/03/2025 14:55:37 1187567730984164 4,488 2.8710 GBP XLON 24/03/2025 14:57:38 1187567730984365 5,046 2.8730 GBP XLON 24/03/2025 15:01:18 1187567730984820 1,500 2.8710 GBP XLON 24/03/2025 15:01:36 1187567730984844 3,754 2.8710 GBP XLON 24/03/2025 15:01:36 1187567730984845 3,150 2.8690 GBP XLON 24/03/2025 15:02:30 1187567730984915 3,297 2.8680 GBP XLON 24/03/2025 15:02:34 1187567730985040 1,159 2.8660 GBP XLON 24/03/2025 15:03:34 1187567730985130 3,282 2.8660 GBP XLON 24/03/2025 15:03:34 1187567730985131 3,619 2.8640 GBP XLON 24/03/2025 15:04:23 1187567730985222 185 2.8680 GBP XLON 24/03/2025 15:05:35 1187567730985391 2,670 2.8680 GBP XLON 24/03/2025 15:05:35 1187567730985390 1,479 2.8660 GBP XLON 24/03/2025 15:05:59 1187567730985404 1,576 2.8660 GBP XLON 24/03/2025 15:05:59 1187567730985405 115 2.8680 GBP XLON 24/03/2025 15:07:04 1187567730985501 1,725 2.8680 GBP XLON 24/03/2025 15:07:04 1187567730985502 645 2.8680 GBP XLON 24/03/2025 15:07:43 1187567730985550 1,798 2.8680 GBP XLON 24/03/2025 15:07:43 1187567730985549 1,621 2.8660 GBP XLON 24/03/2025 15:08:12 1187567730985581 737 2.8630 GBP XLON 24/03/2025 15:09:16 1187567730985625 1,305 2.8630 GBP XLON 24/03/2025 15:09:16 1187567730985624 2,026 2.8630 GBP XLON 24/03/2025 15:11:35 1187567730985752 1,901 2.8610 GBP XLON 24/03/2025 15:12:39 1187567730985935 1,062 2.8610 GBP XLON 24/03/2025 15:13:30 1187567730986020 2,781 2.8610 GBP XLON 24/03/2025 15:13:30 1187567730986019 3,600 2.8650 GBP XLON 24/03/2025 15:18:39 1187567730986544 4,480 2.8630 GBP XLON 24/03/2025 15:19:33 1187567730986690 543 2.8610 GBP XLON 24/03/2025 15:21:06 1187567730986825 2,532 2.8610 GBP XLON 24/03/2025 15:21:06 1187567730986826 295 2.8630 GBP XLON 24/03/2025 15:21:46 1187567730986873 295 2.8640 GBP XLON 24/03/2025 15:23:29 1187567730987048 3,521 2.8640 GBP XLON 24/03/2025 15:23:29 1187567730987049 158 2.8640 GBP XLON 24/03/2025 15:23:49 1187567730987091 401 2.8640 GBP XLON 24/03/2025 15:23:49 1187567730987093 482 2.8640 GBP XLON 24/03/2025 15:23:49 1187567730987092 2,447 2.8640 GBP XLON 24/03/2025 15:23:49 1187567730987094 1,754 2.8670 GBP XLON 24/03/2025 15:24:25 1187567730987154 4,205 2.8670 GBP XLON 24/03/2025 15:24:25 1187567730987155 5,998 2.8650 GBP XLON 24/03/2025 15:24:45 1187567730987193 5,786 2.8630 GBP XLON 24/03/2025 15:26:46 1187567730987403 5,001 2.8620 GBP XLON 24/03/2025 15:29:29 1187567730987707 4,138 2.8620 GBP XLON 24/03/2025 15:30:04 1187567730987751 3,049 2.8600 GBP XLON 24/03/2025 15:30:17 1187567730987765 3,275 2.8580 GBP XLON 24/03/2025 15:31:07 1187567730987845 2,284 2.8610 GBP XLON 24/03/2025 15:32:41 1187567730987964 2,959 2.8630 GBP XLON 24/03/2025 15:36:39 1187567730988431 5,071 2.8630 GBP XLON 24/03/2025 15:36:54 1187567730988472 1,976 2.8630 GBP XLON 24/03/2025 15:37:53 1187567730988618 2,670 2.8630 GBP XLON 24/03/2025 15:37:53 1187567730988617 500 2.8630 GBP XLON 24/03/2025 15:39:49 1187567730988845 1,500 2.8630 GBP XLON 24/03/2025 15:39:49 1187567730988844 639 2.8660 GBP XLON 24/03/2025 15:41:09 1187567730988986 4,159 2.8660 GBP XLON 24/03/2025 15:41:09 1187567730988987 2,136 2.8650 GBP XLON 24/03/2025 15:41:30 1187567730989009 2,368 2.8650 GBP XLON 24/03/2025 15:41:30 1187567730989010 2,935 2.8690 GBP XLON 24/03/2025 15:44:15 1187567730989291 199 2.8700 GBP XLON 24/03/2025 15:44:15 1187567730989296 1,417 2.8700 GBP XLON 24/03/2025 15:44:15 1187567730989295 4,049 2.8690 GBP XLON 24/03/2025 15:44:25 1187567730989305 2,592 2.8690 GBP XLON 24/03/2025 15:44:33 1187567730989329 678 2.8690 GBP XLON 24/03/2025 15:44:39 1187567730989350 3,095 2.8670 GBP XLON 24/03/2025 15:45:40 1187567730989442 1,810 2.8650 GBP XLON 24/03/2025 15:48:04 1187567730989624 2,196 2.8640 GBP XLON 24/03/2025 15:48:49 1187567730989705 2,361 2.8640 GBP XLON 24/03/2025 15:48:49 1187567730989706 2,836 2.8620 GBP XLON 24/03/2025 15:49:12 1187567730989735 760 2.8640 GBP XLON 24/03/2025 15:50:59 1187567730989986 2,213 2.8640 GBP XLON 24/03/2025 15:50:59 1187567730989985 4,118 2.8650 GBP XLON 24/03/2025 15:50:59 1187567730989984 300 2.8620 GBP XLON 24/03/2025 15:51:34 1187567730990030 1,944 2.8620 GBP XLON 24/03/2025 15:52:01 1187567730990082 1,314 2.8680 GBP XLON 24/03/2025 15:54:10 1187567730990283 3,455 2.8680 GBP XLON 24/03/2025 15:54:10 1187567730990284 3,327 2.8700 GBP XLON 24/03/2025 15:56:28 1187567730990579 4,404 2.8690 GBP XLON 24/03/2025 15:56:45 1187567730990644 913 2.8700 GBP XLON 24/03/2025 15:56:45 1187567730990645 3,502 2.8690 GBP XLON 24/03/2025 15:57:19 1187567730990678 3,802 2.8720 GBP XLON 24/03/2025 15:58:08 1187567730990785 3,415 2.8700 GBP XLON 24/03/2025 15:58:18 1187567730990806 265 2.8700 GBP XLON 24/03/2025 15:59:18 1187567730990875 1,424 2.8700 GBP XLON 24/03/2025 15:59:36 1187567730990883 3,308 2.8710 GBP XLON 24/03/2025 16:01:02 1187567730991150 1,721 2.8730 GBP XLON 24/03/2025 16:02:29 1187567730991308 1,898 2.8730 GBP XLON 24/03/2025 16:02:29 1187567730991307 5,505 2.8730 GBP XLON 24/03/2025 16:02:29 1187567730991306 2,159 2.8760 GBP XLON 24/03/2025 16:03:29 1187567730991390 3,557 2.8760 GBP XLON 24/03/2025 16:04:09 1187567730991478 325 2.8760 GBP XLON 24/03/2025 16:04:59 1187567730991559 1,000 2.8760 GBP XLON 24/03/2025 16:04:59 1187567730991560 2,704 2.8760 GBP XLON 24/03/2025 16:04:59 1187567730991561 2,008 2.8760 GBP XLON 24/03/2025 16:05:09 1187567730991569 2,632 2.8740 GBP XLON 24/03/2025 16:05:14 1187567730991580 2,311 2.8730 GBP XLON 24/03/2025 16:06:01 1187567730991672 2,569 2.8740 GBP XLON 24/03/2025 16:07:05 1187567730991749 2,749 2.8740 GBP XLON 24/03/2025 16:07:49 1187567730991912 2,606 2.8740 GBP XLON 24/03/2025 16:08:12 1187567730991960 2,166 2.8730 GBP XLON 24/03/2025 16:09:20 1187567730992123 2,304 2.8730 GBP XLON 24/03/2025 16:09:20 1187567730992124 2,131 2.8720 GBP XLON 24/03/2025 16:10:05 1187567730992246 2,329 2.8730 GBP XLON 24/03/2025 16:10:05 1187567730992248 776 2.8720 GBP XLON 24/03/2025 16:11:14 1187567730992368 901 2.8720 GBP XLON 24/03/2025 16:11:14 1187567730992367 2,983 2.8730 GBP XLON 24/03/2025 16:11:15 1187567730992374 3,124 2.8720 GBP XLON 24/03/2025 16:11:33 1187567730992396 1,619 2.8700 GBP XLON 24/03/2025 16:11:44 1187567730992415 1,823 2.8700 GBP XLON 24/03/2025 16:12:33 1187567730992532 2,111 2.8700 GBP XLON 24/03/2025 16:12:49 1187567730992551 146 2.8700 GBP XLON 24/03/2025 16:13:19 1187567730992597 534 2.8700 GBP XLON 24/03/2025 16:13:19 1187567730992596 1,264 2.8700 GBP XLON 24/03/2025 16:13:19 1187567730992599 1,287 2.8700 GBP XLON 24/03/2025 16:13:19 1187567730992598 2,776 2.8700 GBP XLON 24/03/2025 16:13:49 1187567730992656 4,089 2.8720 GBP XLON 24/03/2025 16:16:42 1187567730992992 4,703 2.8720 GBP XLON 24/03/2025 16:16:42 1187567730992988 5,505 2.8720 GBP XLON 24/03/2025 16:16:42 1187567730992991 552 2.8730 GBP XLON 24/03/2025 16:16:58 1187567730993033 1,156 2.8730 GBP XLON 24/03/2025 16:16:58 1187567730993032 1,271 2.8730 GBP XLON 24/03/2025 16:16:58 1187567730993031 2,160 2.8740 GBP XLON 24/03/2025 16:17:22 1187567730993089 1,931 2.8740 GBP XLON 24/03/2025 16:17:39 1187567730993124 622 2.8730 GBP XLON 24/03/2025 16:17:59 1187567730993157 874 2.8730 GBP XLON 24/03/2025 16:17:59 1187567730993156 1,069 2.8730 GBP XLON 24/03/2025 16:17:59 1187567730993155 2,228 2.8730 GBP XLON 24/03/2025 16:18:19 1187567730993191 1,702 2.8720 GBP XLON 24/03/2025 16:18:40 1187567730993233 932 2.8720 GBP XLON 24/03/2025 16:19:45 1187567730993411 2,446 2.8720 GBP XLON 24/03/2025 16:19:45 1187567730993410 381,690 2.8759 GBP OTC 24/03/2025 16:45:31 5,405 3.4480 EUR XMAD 24/03/2025 08:00:22 040000569 2,056 3.4580 EUR XMAD 24/03/2025 08:01:12 040000634 3,056 3.4580 EUR XMAD 24/03/2025 08:01:12 040000635 5,690 3.4560 EUR XMAD 24/03/2025 08:01:13 040000638 3,922 3.4580 EUR XMAD 24/03/2025 08:01:49 040000643 4,000 3.4540 EUR XMAD 24/03/2025 08:02:03 040000646 3,430 3.4630 EUR XMAD 24/03/2025 08:02:53 040000689 469 3.4590 EUR XMAD 24/03/2025 08:03:06 040000702 2,195 3.4590 EUR XMAD 24/03/2025 08:03:06 040000703 2,707 3.4610 EUR XMAD 24/03/2025 08:03:06 040000700 3,557 3.4650 EUR XMAD 24/03/2025 08:04:07 040000752 4,473 3.4710 EUR XMAD 24/03/2025 08:05:07 040000803 3,105 3.4720 EUR XMAD 24/03/2025 08:05:07 040000809 735 3.4690 EUR XMAD 24/03/2025 08:05:25 040000814 3,501 3.4690 EUR XMAD 24/03/2025 08:05:25 040000815 2,125 3.4660 EUR XMAD 24/03/2025 08:05:44 040000822 2,285 3.4650 EUR XMAD 24/03/2025 08:07:01 040000865 2,399 3.4620 EUR XMAD 24/03/2025 08:07:09 040000885 985 3.4600 EUR XMAD 24/03/2025 08:07:16 040000906 1,336 3.4600 EUR XMAD 24/03/2025 08:07:16 040000907 2,488 3.4660 EUR XMAD 24/03/2025 08:10:14 040000981 3,176 3.4660 EUR XMAD 24/03/2025 08:10:14 040000980 3,983 3.4690 EUR XMAD 24/03/2025 08:11:05 040001005 2,981 3.4700 EUR XMAD 24/03/2025 08:11:24 040001016 203 3.4700 EUR XMAD 24/03/2025 08:11:33 040001027 2,249 3.4620 EUR XMAD 24/03/2025 08:12:08 040001062 4,922 3.4640 EUR XMAD 24/03/2025 08:12:08 040001051 2,677 3.4670 EUR XMAD 24/03/2025 08:12:08 040001038 748 3.4610 EUR XMAD 24/03/2025 08:14:19 040001091 1,412 3.4610 EUR XMAD 24/03/2025 08:14:27 040001095 2,115 3.4580 EUR XMAD 24/03/2025 08:14:47 040001097 974 3.4590 EUR XMAD 24/03/2025 08:15:10 040001122 2,045 3.4590 EUR XMAD 24/03/2025 08:15:10 040001123 2,938 3.4570 EUR XMAD 24/03/2025 08:15:30 040001137 2,520 3.4530 EUR XMAD 24/03/2025 08:15:58 040001157 2,135 3.4560 EUR XMAD 24/03/2025 08:17:32 040001196 942 3.4560 EUR XMAD 24/03/2025 08:19:23 040001242 2,071 3.4560 EUR XMAD 24/03/2025 08:19:29 040001243 413 3.4520 EUR XMAD 24/03/2025 08:20:05 040001257 1,961 3.4520 EUR XMAD 24/03/2025 08:20:05 040001258 2,416 3.4540 EUR XMAD 24/03/2025 08:20:05 040001255 2,501 3.4490 EUR XMAD 24/03/2025 08:20:09 040001262 2,434 3.4520 EUR XMAD 24/03/2025 08:20:28 040001282 2,422 3.4500 EUR XMAD 24/03/2025 08:21:18 040001316 2,048 3.4500 EUR XMAD 24/03/2025 08:22:26 040001351 1,474 3.4510 EUR XMAD 24/03/2025 08:24:39 040001415 1,094 3.4510 EUR XMAD 24/03/2025 08:24:40 040001416 2,214 3.4520 EUR XMAD 24/03/2025 08:24:59 040001428 1,120 3.4490 EUR XMAD 24/03/2025 08:25:03 040001429 1,989 3.4490 EUR XMAD 24/03/2025 08:25:03 040001430 2,599 3.4500 EUR XMAD 24/03/2025 08:27:22 040001497 1,997 3.4500 EUR XMAD 24/03/2025 08:28:54 040001520 285 3.4510 EUR XMAD 24/03/2025 08:30:00 040001542 2,394 3.4510 EUR XMAD 24/03/2025 08:30:00 040001541 107 3.4510 EUR XMAD 24/03/2025 08:30:20 040001548 2,788 3.4510 EUR XMAD 24/03/2025 08:30:20 040001549 48 3.4480 EUR XMAD 24/03/2025 08:30:31 040001555 94 3.4480 EUR XMAD 24/03/2025 08:30:31 040001556 2,334 3.4480 EUR XMAD 24/03/2025 08:30:31 040001557 300 3.4440 EUR XMAD 24/03/2025 08:31:25 040001583 2,185 3.4440 EUR XMAD 24/03/2025 08:31:27 040001584 2,369 3.4450 EUR XMAD 24/03/2025 08:32:31 040001617 2,298 3.4430 EUR XMAD 24/03/2025 08:32:33 040001620 2,139 3.4390 EUR XMAD 24/03/2025 08:34:37 040001663 2,117 3.4370 EUR XMAD 24/03/2025 08:35:28 040001706 2,127 3.4410 EUR XMAD 24/03/2025 08:37:09 040001766 2,116 3.4440 EUR XMAD 24/03/2025 08:38:43 040001802 2,112 3.4460 EUR XMAD 24/03/2025 08:39:23 040001824 2,072 3.4440 EUR XMAD 24/03/2025 08:39:53 040001831 1,176 3.4460 EUR XMAD 24/03/2025 08:40:49 040001849 2,578 3.4470 EUR XMAD 24/03/2025 08:42:43 040001863 2,217 3.4480 EUR XMAD 24/03/2025 08:43:28 040001871 2,317 3.4460 EUR XMAD 24/03/2025 08:43:42 040001883 2,083 3.4440 EUR XMAD 24/03/2025 08:44:31 040001889 2,060 3.4390 EUR XMAD 24/03/2025 08:45:30 040001936 475 3.4360 EUR XMAD 24/03/2025 08:46:27 040001977 1,596 3.4360 EUR XMAD 24/03/2025 08:46:27 040001976 2,067 3.4410 EUR XMAD 24/03/2025 08:48:00 040002057 2,076 3.4430 EUR XMAD 24/03/2025 08:51:59 040002140 2,058 3.4410 EUR XMAD 24/03/2025 08:52:36 040002147 2,645 3.4400 EUR XMAD 24/03/2025 08:54:09 040002160 48 3.4400 EUR XMAD 24/03/2025 08:55:01 040002172 1,000 3.4400 EUR XMAD 24/03/2025 08:55:01 040002171 2,148 3.4400 EUR XMAD 24/03/2025 08:55:01 040002173 2,693 3.4410 EUR XMAD 24/03/2025 08:56:36 040002208 5,737 3.4440 EUR XMAD 24/03/2025 09:02:22 040002289 5,637 3.4420 EUR XMAD 24/03/2025 09:03:20 040002300 4,642 3.4400 EUR XMAD 24/03/2025 09:04:08 040002330 2,637 3.4400 EUR XMAD 24/03/2025 09:04:59 040002338 3,837 3.4500 EUR XMAD 24/03/2025 09:07:33 040002429 2,821 3.4470 EUR XMAD 24/03/2025 09:08:04 040002436 2,516 3.4450 EUR XMAD 24/03/2025 09:08:19 040002447 196 3.4450 EUR XMAD 24/03/2025 09:09:02 040002463 1,118 3.4430 EUR XMAD 24/03/2025 09:09:19 040002467 1,821 3.4430 EUR XMAD 24/03/2025 09:09:19 040002466 678 3.4430 EUR XMAD 24/03/2025 09:10:10 040002487 181 3.4440 EUR XMAD 24/03/2025 09:10:48 040002497 2,830 3.4440 EUR XMAD 24/03/2025 09:10:48 040002496 2,280 3.4490 EUR XMAD 24/03/2025 09:13:48 040002540 165 3.4550 EUR XMAD 24/03/2025 09:15:45 040002567 645 3.4550 EUR XMAD 24/03/2025 09:15:45 040002565 646 3.4550 EUR XMAD 24/03/2025 09:15:45 040002564 1,596 3.4550 EUR XMAD 24/03/2025 09:15:45 040002566 2,725 3.4550 EUR XMAD 24/03/2025 09:16:32 040002581 2,373 3.4530 EUR XMAD 24/03/2025 09:16:37 040002583 2,673 3.4550 EUR XMAD 24/03/2025 09:19:32 040002615 2,619 3.4530 EUR XMAD 24/03/2025 09:19:34 040002618 71 3.4530 EUR XMAD 24/03/2025 09:20:21 040002626 72 3.4530 EUR XMAD 24/03/2025 09:20:21 040002625 1,856 3.4530 EUR XMAD 24/03/2025 09:20:21 040002627 24 3.4530 EUR XMAD 24/03/2025 09:21:11 040002652 47 3.4530 EUR XMAD 24/03/2025 09:21:11 040002653 379 3.4530 EUR XMAD 24/03/2025 09:21:14 040002654 3,009 3.4480 EUR XMAD 24/03/2025 09:22:54 040002692 2,426 3.4460 EUR XMAD 24/03/2025 09:24:43 040002708 2,009 3.4440 EUR XMAD 24/03/2025 09:27:45 040002775 2,132 3.4420 EUR XMAD 24/03/2025 09:28:50 040002794 100 3.4430 EUR XMAD 24/03/2025 09:30:25 040002819 1,252 3.4430 EUR XMAD 24/03/2025 09:30:25 040002820 773 3.4430 EUR XMAD 24/03/2025 09:32:01 040002838 2,162 3.4400 EUR XMAD 24/03/2025 09:32:16 040002847 2,042 3.4380 EUR XMAD 24/03/2025 09:32:18 040002848 2,080 3.4350 EUR XMAD 24/03/2025 09:32:19 040002854 2,057 3.4320 EUR XMAD 24/03/2025 09:34:50 040002895 2,061 3.4350 EUR XMAD 24/03/2025 09:37:10 040002927 2,008 3.4360 EUR XMAD 24/03/2025 09:37:10 040002929 2,022 3.4310 EUR XMAD 24/03/2025 09:39:49 040002965 2,013 3.4290 EUR XMAD 24/03/2025 09:40:05 040002974 2,057 3.4260 EUR XMAD 24/03/2025 09:43:46 040003049 2,136 3.4260 EUR XMAD 24/03/2025 09:45:02 040003074 76 3.4280 EUR XMAD 24/03/2025 09:46:50 040003120 2,086 3.4320 EUR XMAD 24/03/2025 09:48:04 040003148 2,041 3.4300 EUR XMAD 24/03/2025 09:50:05 040003186 60 3.4310 EUR XMAD 24/03/2025 09:51:26 040003211 1,985 3.4310 EUR XMAD 24/03/2025 09:51:26 040003212 2,085 3.4300 EUR XMAD 24/03/2025 09:52:10 040003224 2,067 3.4280 EUR XMAD 24/03/2025 09:52:21 040003226 559 3.4230 EUR XMAD 24/03/2025 09:55:29 040003255 1,572 3.4230 EUR XMAD 24/03/2025 09:56:37 040003270 2,115 3.4240 EUR XMAD 24/03/2025 09:58:16 040003291 1,200 3.4250 EUR XMAD 24/03/2025 09:59:24 040003319 906 3.4250 EUR XMAD 24/03/2025 10:00:02 040003327 2,104 3.4260 EUR XMAD 24/03/2025 10:00:13 040003354 2,082 3.4200 EUR XMAD 24/03/2025 10:01:46 040003407 480 3.4210 EUR XMAD 24/03/2025 10:05:16 040003473 2,720 3.4270 EUR XMAD 24/03/2025 10:08:14 040003515 1 3.4270 EUR XMAD 24/03/2025 10:09:33 040003527 545 3.4290 EUR XMAD 24/03/2025 10:10:56 040003538 1,769 3.4290 EUR XMAD 24/03/2025 10:10:56 040003537 2,152 3.4290 EUR XMAD 24/03/2025 10:11:51 040003559 2,172 3.4300 EUR XMAD 24/03/2025 10:13:28 040003571 2,438 3.4270 EUR XMAD 24/03/2025 10:14:00 040003580 196 3.4250 EUR XMAD 24/03/2025 10:14:08 040003603 2,416 3.4250 EUR XMAD 24/03/2025 10:14:08 040003604 2,112 3.4260 EUR XMAD 24/03/2025 10:16:59 040003618 2,645 3.4290 EUR XMAD 24/03/2025 10:21:38 040003692 2,775 3.4300 EUR XMAD 24/03/2025 10:22:42 040003702 2,902 3.4320 EUR XMAD 24/03/2025 10:25:55 040003733 2,994 3.4300 EUR XMAD 24/03/2025 10:26:05 040003735 116 3.4350 EUR XMAD 24/03/2025 10:30:08 040003795 2,321 3.4350 EUR XMAD 24/03/2025 10:30:08 040003796 2,037 3.4340 EUR XMAD 24/03/2025 10:31:27 040003818 2,263 3.4320 EUR XMAD 24/03/2025 10:31:38 040003822 2,952 3.4330 EUR XMAD 24/03/2025 10:35:37 040003860 2,607 3.4340 EUR XMAD 24/03/2025 10:37:32 040003905 56 3.4310 EUR XMAD 24/03/2025 10:47:58 040004021 5,478 3.4330 EUR XMAD 24/03/2025 10:53:30 040004088 1,201 3.4330 EUR XMAD 24/03/2025 10:58:29 040004158 4,296 3.4330 EUR XMAD 24/03/2025 10:58:29 040004157 5,433 3.4330 EUR XMAD 24/03/2025 11:00:38 040004211 107 3.4310 EUR XMAD 24/03/2025 11:02:30 040004229 1,909 3.4310 EUR XMAD 24/03/2025 11:02:30 040004228 467 3.4280 EUR XMAD 24/03/2025 11:03:42 040004259 1,680 3.4280 EUR XMAD 24/03/2025 11:03:57 040004268 3,824 3.4280 EUR XMAD 24/03/2025 11:04:36 040004284 4,048 3.4250 EUR XMAD 24/03/2025 11:07:15 040004314 2,649 3.4310 EUR XMAD 24/03/2025 11:16:59 040004423 286 3.4330 EUR XMAD 24/03/2025 11:17:51 040004455 5,414 3.4330 EUR XMAD 24/03/2025 11:19:14 040004516 250 3.4310 EUR XMAD 24/03/2025 11:19:30 040004525 521 3.4310 EUR XMAD 24/03/2025 11:19:30 040004524 1,747 3.4310 EUR XMAD 24/03/2025 11:19:56 040004616 3,801 3.4380 EUR XMAD 24/03/2025 11:27:30 040004694 5,137 3.4380 EUR XMAD 24/03/2025 11:29:20 040004703 4,081 3.4360 EUR XMAD 24/03/2025 11:30:19 040004725 4,306 3.4340 EUR XMAD 24/03/2025 11:32:07 040004748 3,054 3.4310 EUR XMAD 24/03/2025 11:35:41 040004791 311 3.4320 EUR XMAD 24/03/2025 11:36:40 040004806 100 3.4320 EUR XMAD 24/03/2025 11:37:25 040004813 1,706 3.4320 EUR XMAD 24/03/2025 11:37:25 040004814 2,217 3.4290 EUR XMAD 24/03/2025 11:39:21 040004826 509 3.4360 EUR XMAD 24/03/2025 11:44:00 040004875 1,596 3.4360 EUR XMAD 24/03/2025 11:44:00 040004874 941 3.4340 EUR XMAD 24/03/2025 11:46:36 040004925 1,154 3.4340 EUR XMAD 24/03/2025 11:46:36 040004924 3,235 3.4340 EUR XMAD 24/03/2025 11:52:28 040005000 2,123 3.4320 EUR XMAD 24/03/2025 11:55:36 040005024 2,060 3.4300 EUR XMAD 24/03/2025 11:56:58 040005044 3,868 3.4290 EUR XMAD 24/03/2025 11:59:48 040005084 2,930 3.4270 EUR XMAD 24/03/2025 12:00:00 040005088 1,176 3.4260 EUR XMAD 24/03/2025 12:00:58 040005114 2,478 3.4280 EUR XMAD 24/03/2025 12:07:43 040005167 2,066 3.4290 EUR XMAD 24/03/2025 12:08:44 040005176 2,261 3.4320 EUR XMAD 24/03/2025 12:11:31 040005210 2,098 3.4300 EUR XMAD 24/03/2025 12:11:58 040005226 2,075 3.4280 EUR XMAD 24/03/2025 12:12:59 040005247 2,239 3.4300 EUR XMAD 24/03/2025 12:12:59 040005244 2,095 3.4310 EUR XMAD 24/03/2025 12:21:43 040005324 2,109 3.4290 EUR XMAD 24/03/2025 12:24:58 040005333 2,113 3.4270 EUR XMAD 24/03/2025 12:27:43 040005360 2,536 3.4270 EUR XMAD 24/03/2025 12:31:01 040005401 2,105 3.4250 EUR XMAD 24/03/2025 12:33:17 040005491 605 3.4220 EUR XMAD 24/03/2025 12:33:43 040005497 745 3.4220 EUR XMAD 24/03/2025 12:33:43 040005498 747 3.4220 EUR XMAD 24/03/2025 12:33:43 040005496 760 3.4260 EUR XMAD 24/03/2025 12:38:18 040005561 59 3.4260 EUR XMAD 24/03/2025 12:38:24 040005562 2,261 3.4260 EUR XMAD 24/03/2025 12:39:05 040005566 2,568 3.4240 EUR XMAD 24/03/2025 12:40:54 040005573 2,831 3.4220 EUR XMAD 24/03/2025 12:42:25 040005586 2,522 3.4310 EUR XMAD 24/03/2025 12:46:22 040005639 2,006 3.4330 EUR XMAD 24/03/2025 12:46:22 040005637 18 3.4390 EUR XMAD 24/03/2025 12:55:33 040005719 34 3.4390 EUR XMAD 24/03/2025 12:55:33 040005720 2,194 3.4390 EUR XMAD 24/03/2025 12:55:33 040005721 2,149 3.4370 EUR XMAD 24/03/2025 12:58:11 040005764 4,311 3.4420 EUR XMAD 24/03/2025 13:00:25 040005792 1,000 3.4430 EUR XMAD 24/03/2025 13:00:59 040005802 1,676 3.4430 EUR XMAD 24/03/2025 13:00:59 040005801 543 3.4410 EUR XMAD 24/03/2025 13:02:50 040005808 2,219 3.4410 EUR XMAD 24/03/2025 13:02:50 040005809 2,644 3.4390 EUR XMAD 24/03/2025 13:03:20 040005811 2,038 3.4420 EUR XMAD 24/03/2025 13:06:33 040005824 353 3.4410 EUR XMAD 24/03/2025 13:07:56 040005844 1,697 3.4410 EUR XMAD 24/03/2025 13:07:56 040005845 2,075 3.4400 EUR XMAD 24/03/2025 13:09:35 040005861 213 3.4350 EUR XMAD 24/03/2025 13:12:21 040005891 1,821 3.4350 EUR XMAD 24/03/2025 13:12:21 040005890 321 3.4400 EUR XMAD 24/03/2025 13:22:29 040006019 2,817 3.4400 EUR XMAD 24/03/2025 13:22:29 040006020 2,403 3.4450 EUR XMAD 24/03/2025 13:24:47 040006042 2,082 3.4460 EUR XMAD 24/03/2025 13:25:05 040006044 215 3.4450 EUR XMAD 24/03/2025 13:27:00 040006075 2,081 3.4450 EUR XMAD 24/03/2025 13:27:00 040006074 2,179 3.4480 EUR XMAD 24/03/2025 13:28:34 040006084 2,151 3.4510 EUR XMAD 24/03/2025 13:31:19 040006132 2,108 3.4510 EUR XMAD 24/03/2025 13:32:40 040006160 2,099 3.4480 EUR XMAD 24/03/2025 13:33:05 040006169 2,070 3.4400 EUR XMAD 24/03/2025 13:35:17 040006222 2,021 3.4410 EUR XMAD 24/03/2025 13:39:20 040006276 2,032 3.4420 EUR XMAD 24/03/2025 13:39:40 040006279 1,500 3.4410 EUR XMAD 24/03/2025 13:41:37 040006312 2,335 3.4440 EUR XMAD 24/03/2025 13:42:53 040006332 2,187 3.4430 EUR XMAD 24/03/2025 13:45:12 040006356 2,192 3.4390 EUR XMAD 24/03/2025 13:49:41 040006425 3,399 3.4490 EUR XMAD 24/03/2025 13:54:14 040006493 3,731 3.4470 EUR XMAD 24/03/2025 13:55:02 040006523 2,000 3.4460 EUR XMAD 24/03/2025 13:58:01 040006544 209 3.4460 EUR XMAD 24/03/2025 13:58:38 040006553 785 3.4460 EUR XMAD 24/03/2025 13:59:08 040006568 1,249 3.4460 EUR XMAD 24/03/2025 13:59:08 040006567 65 3.4440 EUR XMAD 24/03/2025 13:59:57 040006575 3,170 3.4440 EUR XMAD 24/03/2025 13:59:57 040006576 2,069 3.4440 EUR XMAD 24/03/2025 14:01:10 040006589 386 3.4430 EUR XMAD 24/03/2025 14:02:42 040006616 1,594 3.4430 EUR XMAD 24/03/2025 14:02:42 040006617 1,195 3.4520 EUR XMAD 24/03/2025 14:09:51 040006714 2,112 3.4520 EUR XMAD 24/03/2025 14:09:51 040006713 3,133 3.4510 EUR XMAD 24/03/2025 14:12:09 040006732 2,177 3.4490 EUR XMAD 24/03/2025 14:14:14 040006758 3,451 3.4490 EUR XMAD 24/03/2025 14:14:56 040006765 2,135 3.4470 EUR XMAD 24/03/2025 14:15:00 040006766 2,940 3.4450 EUR XMAD 24/03/2025 14:15:10 040006777 2,011 3.4420 EUR XMAD 24/03/2025 14:17:27 040006813 635 3.4410 EUR XMAD 24/03/2025 14:20:25 040006843 1,372 3.4410 EUR XMAD 24/03/2025 14:20:25 040006842 2,500 3.4410 EUR XMAD 24/03/2025 14:22:10 040006877 104 3.4410 EUR XMAD 24/03/2025 14:23:21 040006896 202 3.4410 EUR XMAD 24/03/2025 14:23:21 040006895 2,011 3.4390 EUR XMAD 24/03/2025 14:23:43 040006899 50 3.4400 EUR XMAD 24/03/2025 14:26:34 040006959 2,065 3.4400 EUR XMAD 24/03/2025 14:26:34 040006958 2,139 3.4380 EUR XMAD 24/03/2025 14:28:31 040006991 2,333 3.4440 EUR XMAD 24/03/2025 14:32:45 040007060 691 3.4440 EUR XMAD 24/03/2025 14:33:28 040007096 2,226 3.4440 EUR XMAD 24/03/2025 14:33:28 040007097 2,405 3.4420 EUR XMAD 24/03/2025 14:33:37 040007105 922 3.4420 EUR XMAD 24/03/2025 14:34:35 040007120 2,095 3.4420 EUR XMAD 24/03/2025 14:34:35 040007119 3,460 3.4420 EUR XMAD 24/03/2025 14:35:13 040007133 217 3.4420 EUR XMAD 24/03/2025 14:39:09 040007174 217 3.4420 EUR XMAD 24/03/2025 14:39:09 040007175 3,157 3.4420 EUR XMAD 24/03/2025 14:39:09 040007176 343 3.4410 EUR XMAD 24/03/2025 14:40:27 040007211 3,329 3.4410 EUR XMAD 24/03/2025 14:40:29 040007212 3,760 3.4390 EUR XMAD 24/03/2025 14:44:47 040007276 3,671 3.4390 EUR XMAD 24/03/2025 14:46:46 040007302 2,602 3.4440 EUR XMAD 24/03/2025 14:49:35 040007351 2,678 3.4360 EUR XMAD 24/03/2025 14:50:44 040007370 3,364 3.4360 EUR XMAD 24/03/2025 14:51:55 040007390 874 3.4360 EUR XMAD 24/03/2025 14:53:58 040007422 2,601 3.4360 EUR XMAD 24/03/2025 14:53:58 040007421 3,546 3.4350 EUR XMAD 24/03/2025 14:56:59 040007469 1 3.4350 EUR XMAD 24/03/2025 14:59:52 040007515 3,587 3.4370 EUR XMAD 24/03/2025 15:01:21 040007555 2,275 3.4340 EUR XMAD 24/03/2025 15:02:30 040007583 2,406 3.4280 EUR XMAD 24/03/2025 15:04:22 040007628 2,776 3.4300 EUR XMAD 24/03/2025 15:05:59 040007646 3,004 3.4320 EUR XMAD 24/03/2025 15:07:44 040007665 806 3.4300 EUR XMAD 24/03/2025 15:08:08 040007668 1,264 3.4300 EUR XMAD 24/03/2025 15:08:10 040007669 1,723 3.4270 EUR XMAD 24/03/2025 15:10:36 040007728 687 3.4270 EUR XMAD 24/03/2025 15:10:49 040007729 2,384 3.4240 EUR XMAD 24/03/2025 15:12:04 040007754 700 3.4230 EUR XMAD 24/03/2025 15:15:08 040007851 1,981 3.4250 EUR XMAD 24/03/2025 15:15:41 040007860 2,170 3.4250 EUR XMAD 24/03/2025 15:16:44 040007902 269 3.4260 EUR XMAD 24/03/2025 15:17:49 040007919 1,883 3.4260 EUR XMAD 24/03/2025 15:18:22 040007930 1,223 3.4240 EUR XMAD 24/03/2025 15:19:36 040007951 1,487 3.4240 EUR XMAD 24/03/2025 15:19:36 040007950 199 3.4230 EUR XMAD 24/03/2025 15:21:21 040007999 564 3.4230 EUR XMAD 24/03/2025 15:21:21 040007998 1,233 3.4230 EUR XMAD 24/03/2025 15:21:21 040008000 2,345 3.4240 EUR XMAD 24/03/2025 15:23:49 040008133 2,442 3.4270 EUR XMAD 24/03/2025 15:24:30 040008161 2,513 3.4260 EUR XMAD 24/03/2025 15:25:09 040008167 656 3.4240 EUR XMAD 24/03/2025 15:26:02 040008200 380 3.4210 EUR XMAD 24/03/2025 15:28:50 040008252 273 3.4210 EUR XMAD 24/03/2025 15:30:14 040008294 1,887 3.4210 EUR XMAD 24/03/2025 15:30:17 040008295 2,569 3.4190 EUR XMAD 24/03/2025 15:31:02 040008321 2,196 3.4200 EUR XMAD 24/03/2025 15:32:41 040008355 1,467 3.4210 EUR XMAD 24/03/2025 15:34:40 040008400 1,525 3.4210 EUR XMAD 24/03/2025 15:34:40 040008401 1,058 3.4190 EUR XMAD 24/03/2025 15:34:50 040008403 2,422 3.4230 EUR XMAD 24/03/2025 15:35:42 040008426 900 3.4310 EUR XMAD 24/03/2025 15:43:18 040008638 4,259 3.4310 EUR XMAD 24/03/2025 15:44:10 040008645 5,446 3.4290 EUR XMAD 24/03/2025 15:44:51 040008658 4,315 3.4270 EUR XMAD 24/03/2025 15:48:03 040008700 71 3.4240 EUR XMAD 24/03/2025 15:48:21 040008719 1,070 3.4240 EUR XMAD 24/03/2025 15:48:21 040008720 2,229 3.4240 EUR XMAD 24/03/2025 15:48:23 040008721 2,516 3.4250 EUR XMAD 24/03/2025 15:50:59 040008745 176 3.4230 EUR XMAD 24/03/2025 15:52:01 040008753 2,102 3.4230 EUR XMAD 24/03/2025 15:52:01 040008754 296 3.4320 EUR XMAD 24/03/2025 15:56:43 040008816 586 3.4320 EUR XMAD 24/03/2025 15:56:43 040008819 1,596 3.4320 EUR XMAD 24/03/2025 15:56:43 040008817 2,457 3.4320 EUR XMAD 24/03/2025 15:56:43 040008818 4,078 3.4310 EUR XMAD 24/03/2025 15:56:44 040008820 446 3.4330 EUR XMAD 24/03/2025 15:58:18 040008849 1,594 3.4330 EUR XMAD 24/03/2025 15:58:18 040008850 1,457 3.4330 EUR XMAD 24/03/2025 16:01:20 040008922 1,054 3.4400 EUR XMAD 24/03/2025 16:05:09 040008976 1,349 3.4400 EUR XMAD 24/03/2025 16:05:09 040008975 2,073 3.4400 EUR XMAD 24/03/2025 16:05:09 040008978 2,708 3.4400 EUR XMAD 24/03/2025 16:05:09 040008977 2,765 3.4380 EUR XMAD 24/03/2025 16:05:14 040008988 4,496 3.4380 EUR XMAD 24/03/2025 16:05:14 040008982 1,382 3.4360 EUR XMAD 24/03/2025 16:07:05 040009008 520 3.4360 EUR XMAD 24/03/2025 16:07:18 040009011 271 3.4360 EUR XMAD 24/03/2025 16:07:20 040009012 87 3.4360 EUR XMAD 24/03/2025 16:07:21 040009014 30 3.4360 EUR XMAD 24/03/2025 16:07:22 040009015 8 3.4360 EUR XMAD 24/03/2025 16:07:23 040009016 3 3.4360 EUR XMAD 24/03/2025 16:07:24 040009017 1 3.4360 EUR XMAD 24/03/2025 16:07:25 040009018 2,012 3.4360 EUR XMAD 24/03/2025 16:08:14 040009051 3,551 3.4340 EUR XMAD 24/03/2025 16:11:33 040009106 974 3.4330 EUR XMAD 24/03/2025 16:11:35 040009109 1,000 3.4330 EUR XMAD 24/03/2025 16:11:35 040009110 2,357 3.4320 EUR XMAD 24/03/2025 16:11:36 040009111 485 3.4320 EUR XMAD 24/03/2025 16:12:33 040009126 2,054 3.4320 EUR XMAD 24/03/2025 16:12:33 040009127 1,563 3.4320 EUR XMAD 24/03/2025 16:13:56 040009139 1,947 3.4320 EUR XMAD 24/03/2025 16:13:56 040009138 2,286 3.4330 EUR XMAD 24/03/2025 16:15:10 040009163 14 3.4360 EUR XMAD 24/03/2025 16:16:17 040009186 1,084 3.4360 EUR XMAD 24/03/2025 16:16:38 040009199 1,084 3.4360 EUR XMAD 24/03/2025 16:16:38 040009201 1,600 3.4360 EUR XMAD 24/03/2025 16:16:38 040009200 1,276 3.4360 EUR XMAD 24/03/2025 16:16:39 040009203 1,600 3.4360 EUR XMAD 24/03/2025 16:16:39 040009202 2,597 3.4340 EUR XMAD 24/03/2025 16:16:42 040009208 3,534 3.4370 EUR XMAD 24/03/2025 16:17:39 040009241 639 3.4350 EUR XMAD 24/03/2025 16:19:29 040009259 2,323 3.4350 EUR XMAD 24/03/2025 16:19:29 040009258 254,460 3.4401 EUR OTC 24/03/2025 16:45:47 Venue Volume-weighted average price Aggregate volume LON ��2.8759 1,496,655 MAD ���3.4401 997,770 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 rns@lseg.com 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 POSKZLFLEXLXBBK