International Consolidated Airlines Group. S.A.

Transaction in Own Shares • Mar 26, 2025

National Storage Mechanism | Additional information RNS Number : 1496C International Cons Airlines Group 26 March 2025 Transaction in Own Shares International Consolidated Airlines Group, S.A. (the "Company") announces that on 25 March 2025 it purchased 2,460,729 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 1,476,437 LON ��2.8870 ��2.9820 984,292 MAD ���3.4580 ���3.5680 The purchases were made pursuant to the share repurchase programme announced on 28 February 2025. Following the purchase, the Company holds 175,052,797 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 4,796,423,213 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 26 March 2025 LEI: 959800TZHQRUSH1ESL13 Schedule of Purchases Shares purchased: 2,460,729 Date of purchases: 25-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 1,267 2.8870 GBP XLON 25/03/2025 08:35:14 1188186206244721 3,858 2.8870 GBP XLON 25/03/2025 08:35:14 1188186206244722 3,622 2.8930 GBP XLON 25/03/2025 08:36:45 1188186206244864 2,632 2.8970 GBP XLON 25/03/2025 08:40:45 1188186206245236 847 2.8980 GBP XLON 25/03/2025 08:41:30 1188186206245320 1,569 2.8980 GBP XLON 25/03/2025 08:41:30 1188186206245321 2,332 2.8990 GBP XLON 25/03/2025 08:42:40 1188186206245401 319 2.9000 GBP XLON 25/03/2025 08:43:05 1188186206245452 2,038 2.9000 GBP XLON 25/03/2025 08:43:09 1188186206245456 3,893 2.9000 GBP XLON 25/03/2025 08:43:09 1188186206245457 834 2.8980 GBP XLON 25/03/2025 08:43:14 1188186206245479 840 2.8980 GBP XLON 25/03/2025 08:44:08 1188186206245561 3,298 2.8980 GBP XLON 25/03/2025 08:44:08 1188186206245560 2,031 2.9000 GBP XLON 25/03/2025 08:47:34 1188186206245858 3,988 2.9000 GBP XLON 25/03/2025 08:47:34 1188186206245859 5,343 2.8980 GBP XLON 25/03/2025 08:47:56 1188186206245885 1,332 2.8960 GBP XLON 25/03/2025 08:48:18 1188186206245971 1,746 2.8960 GBP XLON 25/03/2025 08:48:18 1188186206245972 5,879 2.9060 GBP XLON 25/03/2025 08:53:01 1188186206246193 1,621 2.9080 GBP XLON 25/03/2025 08:53:57 1188186206246355 3,939 2.9080 GBP XLON 25/03/2025 08:53:57 1188186206246354 5,671 2.9040 GBP XLON 25/03/2025 08:53:59 1188186206246374 5,678 2.9060 GBP XLON 25/03/2025 08:53:59 1188186206246364 1,672 2.9040 GBP XLON 25/03/2025 08:56:00 1188186206246440 1,653 2.9010 GBP XLON 25/03/2025 08:58:36 1188186206246503 1,660 2.8990 GBP XLON 25/03/2025 08:58:42 1188186206246509 2,809 2.9000 GBP XLON 25/03/2025 09:00:45 1188186206246588 2,604 2.8980 GBP XLON 25/03/2025 09:01:20 1188186206246608 1,686 2.8960 GBP XLON 25/03/2025 09:05:05 1188186206246805 1,783 2.9020 GBP XLON 25/03/2025 09:08:15 1188186206247050 4,549 2.9020 GBP XLON 25/03/2025 09:08:15 1188186206247051 357 2.9000 GBP XLON 25/03/2025 09:08:41 1188186206247073 4,719 2.9000 GBP XLON 25/03/2025 09:08:41 1188186206247074 1,666 2.9010 GBP XLON 25/03/2025 09:09:11 1188186206247089 1,828 2.9020 GBP XLON 25/03/2025 09:12:10 1188186206247213 1,828 2.9020 GBP XLON 25/03/2025 09:12:10 1188186206247214 327 2.9000 GBP XLON 25/03/2025 09:12:24 1188186206247245 1,936 2.9000 GBP XLON 25/03/2025 09:12:24 1188186206247244 6,031 2.9090 GBP XLON 25/03/2025 09:18:34 1188186206247483 5,184 2.9070 GBP XLON 25/03/2025 09:18:37 1188186206247486 4,663 2.9150 GBP XLON 25/03/2025 09:20:31 1188186206247581 4,058 2.9130 GBP XLON 25/03/2025 09:21:19 1188186206247609 1,673 2.9140 GBP XLON 25/03/2025 09:21:35 1188186206247628 1,070 2.9170 GBP XLON 25/03/2025 09:22:55 1188186206247687 1,755 2.9170 GBP XLON 25/03/2025 09:23:07 1188186206247696 1,980 2.9150 GBP XLON 25/03/2025 09:24:49 1188186206247768 1,638 2.9130 GBP XLON 25/03/2025 09:25:30 1188186206247843 2,749 2.9140 GBP XLON 25/03/2025 09:26:12 1188186206247862 1,873 2.9140 GBP XLON 25/03/2025 09:28:55 1188186206247927 6,400 2.9200 GBP XLON 25/03/2025 09:34:47 1188186206248662 6,010 2.9180 GBP XLON 25/03/2025 09:34:51 1188186206248664 2,731 2.9300 GBP XLON 25/03/2025 09:41:35 1188186206249207 3,355 2.9300 GBP XLON 25/03/2025 09:41:35 1188186206249208 6,345 2.9420 GBP XLON 25/03/2025 09:45:24 1188186206249416 5,708 2.9400 GBP XLON 25/03/2025 09:45:37 1188186206249436 2,844 2.9440 GBP XLON 25/03/2025 09:46:33 1188186206249537 3,496 2.9420 GBP XLON 25/03/2025 09:46:40 1188186206249552 600 2.9440 GBP XLON 25/03/2025 09:49:06 1188186206249799 2,374 2.9440 GBP XLON 25/03/2025 09:49:06 1188186206249798 1,879 2.9420 GBP XLON 25/03/2025 09:49:10 1188186206249800 2,334 2.9420 GBP XLON 25/03/2025 09:50:43 1188186206249986 1,765 2.9440 GBP XLON 25/03/2025 09:52:12 1188186206250061 1,745 2.9420 GBP XLON 25/03/2025 09:52:26 1188186206250067 1,764 2.9420 GBP XLON 25/03/2025 09:54:31 1188186206250205 424 2.9370 GBP XLON 25/03/2025 09:55:40 1188186206250375 1,233 2.9370 GBP XLON 25/03/2025 09:55:40 1188186206250376 3,001 2.9400 GBP XLON 25/03/2025 09:55:40 1188186206250358 1,711 2.9370 GBP XLON 25/03/2025 09:56:01 1188186206250417 1,724 2.9370 GBP XLON 25/03/2025 09:57:06 1188186206250498 2,394 2.9380 GBP XLON 25/03/2025 10:00:00 1188186206250752 2,181 2.9380 GBP XLON 25/03/2025 10:00:10 1188186206250790 83 2.9350 GBP XLON 25/03/2025 10:01:12 1188186206250885 1,963 2.9350 GBP XLON 25/03/2025 10:01:12 1188186206250886 1,888 2.9360 GBP XLON 25/03/2025 10:01:48 1188186206250901 1,799 2.9330 GBP XLON 25/03/2025 10:02:57 1188186206250982 1,764 2.9350 GBP XLON 25/03/2025 10:05:12 1188186206251097 1,802 2.9360 GBP XLON 25/03/2025 10:06:55 1188186206251210 839 2.9350 GBP XLON 25/03/2025 10:07:45 1188186206251240 1,551 2.9350 GBP XLON 25/03/2025 10:07:45 1188186206251241 2,337 2.9350 GBP XLON 25/03/2025 10:09:51 1188186206251301 1,756 2.9330 GBP XLON 25/03/2025 10:10:12 1188186206251336 2,098 2.9320 GBP XLON 25/03/2025 10:10:55 1188186206251352 500 2.9300 GBP XLON 25/03/2025 10:11:47 1188186206251461 1,362 2.9300 GBP XLON 25/03/2025 10:11:47 1188186206251462 191 2.9350 GBP XLON 25/03/2025 10:13:27 1188186206251519 1,805 2.9350 GBP XLON 25/03/2025 10:13:27 1188186206251518 1,835 2.9330 GBP XLON 25/03/2025 10:13:38 1188186206251529 1,535 2.9330 GBP XLON 25/03/2025 10:21:00 1188186206251783 2,361 2.9330 GBP XLON 25/03/2025 10:21:00 1188186206251782 4,705 2.9350 GBP XLON 25/03/2025 10:22:53 1188186206251875 1,548 2.9330 GBP XLON 25/03/2025 10:25:01 1188186206252005 3,878 2.9330 GBP XLON 25/03/2025 10:25:01 1188186206252006 906 2.9310 GBP XLON 25/03/2025 10:25:47 1188186206252071 1,000 2.9310 GBP XLON 25/03/2025 10:25:47 1188186206252070 6,108 2.9370 GBP XLON 25/03/2025 10:31:23 1188186206252333 4,653 2.9370 GBP XLON 25/03/2025 10:31:37 1188186206252362 5,355 2.9390 GBP XLON 25/03/2025 10:35:24 1188186206252541 4,766 2.9370 GBP XLON 25/03/2025 10:37:32 1188186206252663 1,932 2.9370 GBP XLON 25/03/2025 10:38:36 1188186206252698 1,793 2.9370 GBP XLON 25/03/2025 10:39:16 1188186206252717 1,929 2.9350 GBP XLON 25/03/2025 10:39:34 1188186206252728 2,916 2.9350 GBP XLON 25/03/2025 10:39:34 1188186206252729 3,173 2.9320 GBP XLON 25/03/2025 10:40:27 1188186206252802 2,520 2.9340 GBP XLON 25/03/2025 10:43:08 1188186206252967 81 2.9360 GBP XLON 25/03/2025 10:45:10 1188186206253116 2,626 2.9360 GBP XLON 25/03/2025 10:45:10 1188186206253115 801 2.9360 GBP XLON 25/03/2025 10:47:13 1188186206253211 2,165 2.9360 GBP XLON 25/03/2025 10:47:13 1188186206253212 3,036 2.9370 GBP XLON 25/03/2025 10:48:43 1188186206253345 721 2.9370 GBP XLON 25/03/2025 10:50:06 1188186206253466 1,650 2.9370 GBP XLON 25/03/2025 10:50:06 1188186206253465 3,568 2.9410 GBP XLON 25/03/2025 10:53:10 1188186206253607 2,376 2.9410 GBP XLON 25/03/2025 10:53:28 1188186206253621 1,616 2.9410 GBP XLON 25/03/2025 10:53:43 1188186206253624 2,609 2.9410 GBP XLON 25/03/2025 10:56:14 1188186206253743 359 2.9390 GBP XLON 25/03/2025 10:56:36 1188186206253759 2,614 2.9390 GBP XLON 25/03/2025 10:56:36 1188186206253760 1,735 2.9360 GBP XLON 25/03/2025 10:58:44 1188186206253989 1,220 2.9380 GBP XLON 25/03/2025 11:04:36 1188186206254318 1,924 2.9380 GBP XLON 25/03/2025 11:04:36 1188186206254320 3,572 2.9360 GBP XLON 25/03/2025 11:06:35 1188186206254390 440 2.9340 GBP XLON 25/03/2025 11:07:18 1188186206254412 1,719 2.9340 GBP XLON 25/03/2025 11:07:18 1188186206254413 2,117 2.9310 GBP XLON 25/03/2025 11:08:19 1188186206254460 3,618 2.9330 GBP XLON 25/03/2025 11:09:39 1188186206254509 1,918 2.9340 GBP XLON 25/03/2025 11:09:49 1188186206254520 1,224 2.9310 GBP XLON 25/03/2025 11:09:53 1188186206254543 1,677 2.9320 GBP XLON 25/03/2025 11:09:58 1188186206254582 1,699 2.9320 GBP XLON 25/03/2025 11:12:21 1188186206254764 596 2.9290 GBP XLON 25/03/2025 11:12:28 1188186206254770 2,676 2.9290 GBP XLON 25/03/2025 11:12:28 1188186206254769 2,913 2.9360 GBP XLON 25/03/2025 11:19:52 1188186206255075 1,732 2.9340 GBP XLON 25/03/2025 11:22:41 1188186206255175 5,597 2.9360 GBP XLON 25/03/2025 11:27:13 1188186206255327 767 2.9370 GBP XLON 25/03/2025 11:30:22 1188186206255416 681 2.9370 GBP XLON 25/03/2025 11:30:46 1188186206255419 3,803 2.9370 GBP XLON 25/03/2025 11:30:46 1188186206255418 5,783 2.9340 GBP XLON 25/03/2025 11:31:32 1188186206255454 273 2.9270 GBP XLON 25/03/2025 11:33:37 1188186206255623 369 2.9270 GBP XLON 25/03/2025 11:33:37 1188186206255622 554 2.9270 GBP XLON 25/03/2025 11:33:37 1188186206255613 1,000 2.9270 GBP XLON 25/03/2025 11:33:37 1188186206255612 2,706 2.9290 GBP XLON 25/03/2025 11:33:37 1188186206255564 1,749 2.9320 GBP XLON 25/03/2025 11:33:37 1188186206255542 2,296 2.9290 GBP XLON 25/03/2025 11:33:41 1188186206255643 2,068 2.9320 GBP XLON 25/03/2025 11:35:33 1188186206255733 1,925 2.9340 GBP XLON 25/03/2025 11:36:24 1188186206255787 2,406 2.9380 GBP XLON 25/03/2025 11:46:50 1188186206256164 3,480 2.9380 GBP XLON 25/03/2025 11:46:50 1188186206256163 6,094 2.9360 GBP XLON 25/03/2025 11:47:08 1188186206256207 1,928 2.9360 GBP XLON 25/03/2025 11:48:19 1188186206256236 2,139 2.9360 GBP XLON 25/03/2025 11:49:46 1188186206256392 1,639 2.9360 GBP XLON 25/03/2025 11:50:36 1188186206256473 2,454 2.9340 GBP XLON 25/03/2025 11:52:05 1188186206256566 436 2.9320 GBP XLON 25/03/2025 11:52:24 1188186206256591 1,853 2.9320 GBP XLON 25/03/2025 11:52:59 1188186206256606 899 2.9330 GBP XLON 25/03/2025 11:56:11 1188186206256725 2,167 2.9330 GBP XLON 25/03/2025 11:56:11 1188186206256726 2,315 2.9360 GBP XLON 25/03/2025 11:58:17 1188186206256840 2,171 2.9480 GBP XLON 25/03/2025 11:59:38 1188186206256967 2,188 2.9460 GBP XLON 25/03/2025 11:59:54 1188186206256974 2,073 2.9490 GBP XLON 25/03/2025 12:00:31 1188186206257047 1,954 2.9500 GBP XLON 25/03/2025 12:01:26 1188186206257085 1,643 2.9480 GBP XLON 25/03/2025 12:04:47 1188186206257382 2,452 2.9520 GBP XLON 25/03/2025 12:06:58 1188186206257508 1,750 2.9500 GBP XLON 25/03/2025 12:08:22 1188186206257557 2,397 2.9540 GBP XLON 25/03/2025 12:10:42 1188186206257704 2,849 2.9520 GBP XLON 25/03/2025 12:11:34 1188186206257721 2,835 2.9500 GBP XLON 25/03/2025 12:12:15 1188186206257726 1,668 2.9490 GBP XLON 25/03/2025 12:14:04 1188186206257822 1,664 2.9470 GBP XLON 25/03/2025 12:15:43 1188186206257933 1,618 2.9460 GBP XLON 25/03/2025 12:17:03 1188186206258030 1,649 2.9440 GBP XLON 25/03/2025 12:18:09 1188186206258063 1,658 2.9420 GBP XLON 25/03/2025 12:20:10 1188186206258691 1,689 2.9400 GBP XLON 25/03/2025 12:23:14 1188186206258856 1,115 2.9410 GBP XLON 25/03/2025 12:25:15 1188186206259018 1,813 2.9410 GBP XLON 25/03/2025 12:25:15 1188186206259019 2,547 2.9390 GBP XLON 25/03/2025 12:26:54 1188186206259131 2,252 2.9390 GBP XLON 25/03/2025 12:27:23 1188186206259156 1,765 2.9370 GBP XLON 25/03/2025 12:27:32 1188186206259177 575 2.9360 GBP XLON 25/03/2025 12:28:07 1188186206259227 1,483 2.9360 GBP XLON 25/03/2025 12:28:07 1188186206259228 1,999 2.9360 GBP XLON 25/03/2025 12:29:56 1188186206259559 2,548 2.9350 GBP XLON 25/03/2025 12:33:15 1188186206260076 1,677 2.9370 GBP XLON 25/03/2025 12:33:23 1188186206260119 1,745 2.9350 GBP XLON 25/03/2025 12:33:32 1188186206260121 1,647 2.9350 GBP XLON 25/03/2025 12:36:09 1188186206260331 1,660 2.9350 GBP XLON 25/03/2025 12:36:40 1188186206260369 1,651 2.9330 GBP XLON 25/03/2025 12:42:13 1188186206260680 1,621 2.9340 GBP XLON 25/03/2025 12:43:49 1188186206260948 3,939 2.9340 GBP XLON 25/03/2025 12:43:49 1188186206260947 401 2.9350 GBP XLON 25/03/2025 12:44:15 1188186206261175 2,980 2.9350 GBP XLON 25/03/2025 12:44:15 1188186206261176 3,244 2.9350 GBP XLON 25/03/2025 12:46:38 1188186206261640 4,040 2.9340 GBP XLON 25/03/2025 12:52:37 1188186206261935 6,020 2.9380 GBP XLON 25/03/2025 12:57:19 1188186206262302 6,413 2.9360 GBP XLON 25/03/2025 13:02:00 1188186206262568 6,367 2.9370 GBP XLON 25/03/2025 13:05:11 1188186206262735 5,305 2.9360 GBP XLON 25/03/2025 13:05:27 1188186206262855 6,105 2.9420 GBP XLON 25/03/2025 13:12:39 1188186206263286 6,019 2.9440 GBP XLON 25/03/2025 13:15:10 1188186206263441 587 2.9440 GBP XLON 25/03/2025 13:19:43 1188186206263688 3,274 2.9440 GBP XLON 25/03/2025 13:19:43 1188186206263687 6,302 2.9510 GBP XLON 25/03/2025 13:21:58 1188186206263760 4,043 2.9510 GBP XLON 25/03/2025 13:22:02 1188186206263763 6,390 2.9490 GBP XLON 25/03/2025 13:22:23 1188186206263779 2,280 2.9510 GBP XLON 25/03/2025 13:23:52 1188186206263931 2,054 2.9530 GBP XLON 25/03/2025 13:25:28 1188186206263990 1,858 2.9560 GBP XLON 25/03/2025 13:25:56 1188186206264013 1,779 2.9610 GBP XLON 25/03/2025 13:28:33 1188186206264209 2,378 2.9630 GBP XLON 25/03/2025 13:30:01 1188186206264404 2,285 2.9630 GBP XLON 25/03/2025 13:30:34 1188186206264535 1,993 2.9630 GBP XLON 25/03/2025 13:31:07 1188186206264657 59 2.9670 GBP XLON 25/03/2025 13:32:00 1188186206264800 809 2.9670 GBP XLON 25/03/2025 13:32:00 1188186206264801 1,291 2.9670 GBP XLON 25/03/2025 13:32:00 1188186206264799 2,167 2.9680 GBP XLON 25/03/2025 13:32:13 1188186206264884 2,017 2.9690 GBP XLON 25/03/2025 13:32:35 1188186206265030 2,037 2.9710 GBP XLON 25/03/2025 13:32:51 1188186206265131 1,824 2.9700 GBP XLON 25/03/2025 13:33:35 1188186206265390 1,875 2.9730 GBP XLON 25/03/2025 13:34:21 1188186206265590 1,834 2.9710 GBP XLON 25/03/2025 13:34:55 1188186206265868 1,751 2.9670 GBP XLON 25/03/2025 13:35:37 1188186206266091 1,749 2.9650 GBP XLON 25/03/2025 13:35:41 1188186206266095 906 2.9670 GBP XLON 25/03/2025 13:36:46 1188186206266205 1,658 2.9690 GBP XLON 25/03/2025 13:37:02 1188186206266260 2,244 2.9670 GBP XLON 25/03/2025 13:37:31 1188186206266396 1,180 2.9640 GBP XLON 25/03/2025 13:37:42 1188186206266425 2,082 2.9670 GBP XLON 25/03/2025 13:38:58 1188186206266514 1,651 2.9670 GBP XLON 25/03/2025 13:39:26 1188186206266602 1,649 2.9690 GBP XLON 25/03/2025 13:40:04 1188186206266691 1,914 2.9690 GBP XLON 25/03/2025 13:40:16 1188186206266745 2,021 2.9700 GBP XLON 25/03/2025 13:41:15 1188186206266826 3,497 2.9770 GBP XLON 25/03/2025 13:43:42 1188186206267288 943 2.9750 GBP XLON 25/03/2025 13:44:09 1188186206267390 2,699 2.9750 GBP XLON 25/03/2025 13:44:10 1188186206267391 3,271 2.9730 GBP XLON 25/03/2025 13:44:25 1188186206267421 2,166 2.9750 GBP XLON 25/03/2025 13:45:21 1188186206267548 687 2.9750 GBP XLON 25/03/2025 13:46:12 1188186206267630 1,125 2.9750 GBP XLON 25/03/2025 13:46:14 1188186206267631 1,860 2.9770 GBP XLON 25/03/2025 13:46:56 1188186206267734 1,851 2.9770 GBP XLON 25/03/2025 13:47:02 1188186206267780 1,921 2.9750 GBP XLON 25/03/2025 13:47:20 1188186206267819 1,452 2.9750 GBP XLON 25/03/2025 13:48:21 1188186206267920 2,065 2.9750 GBP XLON 25/03/2025 13:48:52 1188186206268079 1,829 2.9720 GBP XLON 25/03/2025 13:49:29 1188186206268463 1,957 2.9690 GBP XLON 25/03/2025 13:50:22 1188186206268605 1,815 2.9690 GBP XLON 25/03/2025 13:51:53 1188186206268790 2,513 2.9740 GBP XLON 25/03/2025 13:52:57 1188186206268857 2,392 2.9720 GBP XLON 25/03/2025 13:53:02 1188186206268863 915 2.9740 GBP XLON 25/03/2025 13:54:26 1188186206269002 1,125 2.9740 GBP XLON 25/03/2025 13:54:26 1188186206269001 2,884 2.9760 GBP XLON 25/03/2025 13:56:27 1188186206269184 2,976 2.9760 GBP XLON 25/03/2025 13:57:31 1188186206269360 3,125 2.9800 GBP XLON 25/03/2025 13:58:38 1188186206269464 1,148 2.9820 GBP XLON 25/03/2025 14:00:23 1188186206269758 2,453 2.9820 GBP XLON 25/03/2025 14:00:23 1188186206269759 3,882 2.9800 GBP XLON 25/03/2025 14:01:05 1188186206269917 2,848 2.9760 GBP XLON 25/03/2025 14:01:21 1188186206269971 2,948 2.9780 GBP XLON 25/03/2025 14:01:21 1188186206269960 826 2.9790 GBP XLON 25/03/2025 14:02:09 1188186206270043 177 2.9760 GBP XLON 25/03/2025 14:02:36 1188186206270129 674 2.9760 GBP XLON 25/03/2025 14:02:36 1188186206270128 1,007 2.9760 GBP XLON 25/03/2025 14:02:36 1188186206270130 2,441 2.9780 GBP XLON 25/03/2025 14:03:43 1188186206270329 1,850 2.9780 GBP XLON 25/03/2025 14:04:40 1188186206270467 882 2.9790 GBP XLON 25/03/2025 14:05:30 1188186206270595 982 2.9790 GBP XLON 25/03/2025 14:05:36 1188186206270598 1,855 2.9770 GBP XLON 25/03/2025 14:05:48 1188186206270608 2,386 2.9750 GBP XLON 25/03/2025 14:06:04 1188186206270673 1,896 2.9740 GBP XLON 25/03/2025 14:07:03 1188186206270777 1,851 2.9750 GBP XLON 25/03/2025 14:07:42 1188186206270832 1,872 2.9750 GBP XLON 25/03/2025 14:08:46 1188186206270928 1,894 2.9750 GBP XLON 25/03/2025 14:09:31 1188186206270993 1,885 2.9730 GBP XLON 25/03/2025 14:09:41 1188186206271004 1,798 2.9760 GBP XLON 25/03/2025 14:10:39 1188186206271057 1,887 2.9730 GBP XLON 25/03/2025 14:11:17 1188186206271150 1,896 2.9720 GBP XLON 25/03/2025 14:11:51 1188186206271221 2,649 2.9710 GBP XLON 25/03/2025 14:13:41 1188186206271400 1,877 2.9690 GBP XLON 25/03/2025 14:14:14 1188186206271480 1,850 2.9660 GBP XLON 25/03/2025 14:14:15 1188186206271488 1,647 2.9680 GBP XLON 25/03/2025 14:14:15 1188186206271485 1,668 2.9670 GBP XLON 25/03/2025 14:15:29 1188186206271554 3,118 2.9680 GBP XLON 25/03/2025 14:17:50 1188186206271723 3,283 2.9680 GBP XLON 25/03/2025 14:20:58 1188186206272011 3,736 2.9610 GBP XLON 25/03/2025 14:21:02 1188186206272036 1,655 2.9640 GBP XLON 25/03/2025 14:21:02 1188186206272033 1,731 2.9660 GBP XLON 25/03/2025 14:21:02 1188186206272015 3,960 2.9590 GBP XLON 25/03/2025 14:21:04 1188186206272037 527 2.9670 GBP XLON 25/03/2025 14:23:17 1188186206272342 673 2.9670 GBP XLON 25/03/2025 14:23:17 1188186206272343 1,485 2.9670 GBP XLON 25/03/2025 14:23:17 1188186206272344 1,948 2.9690 GBP XLON 25/03/2025 14:24:04 1188186206272422 2,455 2.9690 GBP XLON 25/03/2025 14:25:04 1188186206272508 2,076 2.9670 GBP XLON 25/03/2025 14:27:14 1188186206272941 248 2.9680 GBP XLON 25/03/2025 14:28:14 1188186206273009 5,000 2.9680 GBP XLON 25/03/2025 14:28:14 1188186206273008 3,680 2.9670 GBP XLON 25/03/2025 14:29:03 1188186206273075 1,876 2.9650 GBP XLON 25/03/2025 14:29:06 1188186206273086 3,613 2.9670 GBP XLON 25/03/2025 14:30:04 1188186206273134 2,312 2.9670 GBP XLON 25/03/2025 14:30:13 1188186206273207 3,973 2.9650 GBP XLON 25/03/2025 14:31:39 1188186206273393 2,154 2.9620 GBP XLON 25/03/2025 14:31:53 1188186206273416 1,622 2.9620 GBP XLON 25/03/2025 14:32:09 1188186206273473 1,870 2.9690 GBP XLON 25/03/2025 14:32:56 1188186206273529 3,310 2.9710 GBP XLON 25/03/2025 14:35:18 1188186206273789 376 2.9730 GBP XLON 25/03/2025 14:35:58 1188186206273916 2,918 2.9730 GBP XLON 25/03/2025 14:36:56 1188186206274043 6,154 2.9750 GBP XLON 25/03/2025 14:38:33 1188186206274152 3,221 2.9770 GBP XLON 25/03/2025 14:39:31 1188186206274326 6,343 2.9790 GBP XLON 25/03/2025 14:42:31 1188186206274691 5,997 2.9790 GBP XLON 25/03/2025 14:43:46 1188186206274773 1,459 2.9770 GBP XLON 25/03/2025 14:44:04 1188186206274797 4,213 2.9770 GBP XLON 25/03/2025 14:44:04 1188186206274796 4,676 2.9770 GBP XLON 25/03/2025 14:49:05 1188186206275231 4,084 2.9750 GBP XLON 25/03/2025 14:49:30 1188186206275269 1,935 2.9740 GBP XLON 25/03/2025 14:50:30 1188186206275399 4,430 2.9740 GBP XLON 25/03/2025 14:50:30 1188186206275398 257 2.9720 GBP XLON 25/03/2025 14:50:33 1188186206275409 275 2.9720 GBP XLON 25/03/2025 14:50:33 1188186206275408 773 2.9720 GBP XLON 25/03/2025 14:50:33 1188186206275410 2,060 2.9720 GBP XLON 25/03/2025 14:51:04 1188186206275481 583 2.9710 GBP XLON 25/03/2025 14:51:47 1188186206275543 2,489 2.9710 GBP XLON 25/03/2025 14:51:47 1188186206275542 6,375 2.9690 GBP XLON 25/03/2025 14:51:58 1188186206275562 1,703 2.9700 GBP XLON 25/03/2025 14:52:32 1188186206275640 404 2.9690 GBP XLON 25/03/2025 14:53:35 1188186206275700 3,939 2.9690 GBP XLON 25/03/2025 14:53:35 1188186206275699 5,295 2.9670 GBP XLON 25/03/2025 14:54:16 1188186206275782 1,836 2.9650 GBP XLON 25/03/2025 14:55:02 1188186206275815 1,699 2.9650 GBP XLON 25/03/2025 14:56:03 1188186206275886 2,483 2.9630 GBP XLON 25/03/2025 14:57:04 1188186206275964 3,805 2.9650 GBP XLON 25/03/2025 14:57:04 1188186206275963 2,304 2.9670 GBP XLON 25/03/2025 14:58:29 1188186206276151 2,314 2.9680 GBP XLON 25/03/2025 14:58:50 1188186206276254 427 2.9760 GBP XLON 25/03/2025 15:01:51 1188186206276580 3,680 2.9760 GBP XLON 25/03/2025 15:01:51 1188186206276581 1,937 2.9740 GBP XLON 25/03/2025 15:03:43 1188186206276732 2,336 2.9740 GBP XLON 25/03/2025 15:03:43 1188186206276733 1,055 2.9740 GBP XLON 25/03/2025 15:04:58 1188186206276789 3,929 2.9740 GBP XLON 25/03/2025 15:04:58 1188186206276790 3,317 2.9720 GBP XLON 25/03/2025 15:05:00 1188186206276801 2,402 2.9740 GBP XLON 25/03/2025 15:05:16 1188186206276850 4,294 2.9780 GBP XLON 25/03/2025 15:07:48 1188186206277070 45 2.9760 GBP XLON 25/03/2025 15:08:25 1188186206277140 3,136 2.9760 GBP XLON 25/03/2025 15:08:25 1188186206277139 1,743 2.9740 GBP XLON 25/03/2025 15:08:53 1188186206277178 6,245 2.9780 GBP XLON 25/03/2025 15:13:51 1188186206277841 5,994 2.9780 GBP XLON 25/03/2025 15:14:36 1188186206277890 6,405 2.9760 GBP XLON 25/03/2025 15:14:41 1188186206277906 4,804 2.9740 GBP XLON 25/03/2025 15:15:18 1188186206278022 1,029 2.9730 GBP XLON 25/03/2025 15:16:56 1188186206278144 1,011 2.9730 GBP XLON 25/03/2025 15:18:16 1188186206278242 4,788 2.9750 GBP XLON 25/03/2025 15:18:54 1188186206278289 1,035 2.9790 GBP XLON 25/03/2025 15:22:39 1188186206278584 2,356 2.9790 GBP XLON 25/03/2025 15:22:39 1188186206278582 3,000 2.9790 GBP XLON 25/03/2025 15:22:39 1188186206278583 60 2.9800 GBP XLON 25/03/2025 15:22:44 1188186206278601 2,190 2.9800 GBP XLON 25/03/2025 15:22:44 1188186206278602 2,566 2.9800 GBP XLON 25/03/2025 15:22:44 1188186206278603 4,703 2.9770 GBP XLON 25/03/2025 15:23:11 1188186206278661 1,671 2.9780 GBP XLON 25/03/2025 15:23:11 1188186206278667 3,296 2.9790 GBP XLON 25/03/2025 15:23:11 1188186206278657 1,618 2.9770 GBP XLON 25/03/2025 15:24:23 1188186206278731 2,416 2.9770 GBP XLON 25/03/2025 15:25:07 1188186206278786 1,616 2.9750 GBP XLON 25/03/2025 15:26:22 1188186206278910 1,015 2.9760 GBP XLON 25/03/2025 15:27:28 1188186206279003 1,074 2.9760 GBP XLON 25/03/2025 15:27:28 1188186206279001 1,397 2.9760 GBP XLON 25/03/2025 15:27:28 1188186206279002 2,332 2.9740 GBP XLON 25/03/2025 15:28:15 1188186206279055 2,466 2.9740 GBP XLON 25/03/2025 15:29:11 1188186206279103 5,164 2.9760 GBP XLON 25/03/2025 15:32:36 1188186206279334 2,593 2.9740 GBP XLON 25/03/2025 15:33:10 1188186206279367 4,819 2.9740 GBP XLON 25/03/2025 15:34:53 1188186206279506 1,758 2.9720 GBP XLON 25/03/2025 15:35:32 1188186206279577 1,030 2.9720 GBP XLON 25/03/2025 15:35:37 1188186206279596 3,488 2.9720 GBP XLON 25/03/2025 15:35:37 1188186206279604 3,961 2.9720 GBP XLON 25/03/2025 15:35:37 1188186206279595 1,705 2.9740 GBP XLON 25/03/2025 15:36:18 1188186206279690 1,807 2.9740 GBP XLON 25/03/2025 15:37:50 1188186206279756 2,254 2.9740 GBP XLON 25/03/2025 15:37:50 1188186206279757 3,821 2.9740 GBP XLON 25/03/2025 15:38:31 1188186206279818 2,271 2.9750 GBP XLON 25/03/2025 15:40:41 1188186206279952 613 2.9740 GBP XLON 25/03/2025 15:42:48 1188186206280115 1,192 2.9750 GBP XLON 25/03/2025 15:42:58 1188186206280120 2,218 2.9750 GBP XLON 25/03/2025 15:42:58 1188186206280121 5,811 2.9760 GBP XLON 25/03/2025 15:43:29 1188186206280156 3,937 2.9780 GBP XLON 25/03/2025 15:44:01 1188186206280204 3,912 2.9760 GBP XLON 25/03/2025 15:44:27 1188186206280248 1,818 2.9760 GBP XLON 25/03/2025 15:45:03 1188186206280331 3,638 2.9740 GBP XLON 25/03/2025 15:46:08 1188186206280580 2,220 2.9750 GBP XLON 25/03/2025 15:48:55 1188186206280820 5,941 2.9740 GBP XLON 25/03/2025 15:49:01 1188186206280854 4,120 2.9760 GBP XLON 25/03/2025 15:50:04 1188186206280940 2,375 2.9790 GBP XLON 25/03/2025 15:51:55 1188186206281050 2,467 2.9770 GBP XLON 25/03/2025 15:52:15 1188186206281100 4,484 2.9760 GBP XLON 25/03/2025 15:52:40 1188186206281181 3,581 2.9760 GBP XLON 25/03/2025 15:53:20 1188186206281270 676 2.9770 GBP XLON 25/03/2025 15:54:58 1188186206281386 939 2.9770 GBP XLON 25/03/2025 15:54:58 1188186206281383 1,235 2.9770 GBP XLON 25/03/2025 15:54:58 1188186206281385 1,294 2.9770 GBP XLON 25/03/2025 15:54:58 1188186206281384 3,542 2.9760 GBP XLON 25/03/2025 15:55:06 1188186206281414 3,092 2.9760 GBP XLON 25/03/2025 15:56:19 1188186206281532 4,408 2.9760 GBP XLON 25/03/2025 15:57:28 1188186206281628 102 2.9780 GBP XLON 25/03/2025 15:59:11 1188186206281772 4,644 2.9780 GBP XLON 25/03/2025 15:59:11 1188186206281773 3,932 2.9760 GBP XLON 25/03/2025 16:00:00 1188186206281859 904 2.9770 GBP XLON 25/03/2025 16:00:00 1188186206281866 1,178 2.9770 GBP XLON 25/03/2025 16:00:00 1188186206281864 2,100 2.9770 GBP XLON 25/03/2025 16:00:00 1188186206281865 1,618 2.9780 GBP XLON 25/03/2025 16:00:14 1188186206281941 2,726 2.9780 GBP XLON 25/03/2025 16:00:39 1188186206281980 1,727 2.9780 GBP XLON 25/03/2025 16:00:56 1188186206282034 861 2.9780 GBP XLON 25/03/2025 16:02:27 1188186206282223 956 2.9780 GBP XLON 25/03/2025 16:02:27 1188186206282222 3,418 2.9760 GBP XLON 25/03/2025 16:02:30 1188186206282231 2,192 2.9760 GBP XLON 25/03/2025 16:02:51 1188186206282246 2,654 2.9780 GBP XLON 25/03/2025 16:03:31 1188186206282334 1,083 2.9780 GBP XLON 25/03/2025 16:04:10 1188186206282429 1,797 2.9780 GBP XLON 25/03/2025 16:04:10 1188186206282428 671 2.9780 GBP XLON 25/03/2025 16:04:32 1188186206282449 1,111 2.9780 GBP XLON 25/03/2025 16:04:32 1188186206282448 1,658 2.9780 GBP XLON 25/03/2025 16:04:40 1188186206282466 217 2.9780 GBP XLON 25/03/2025 16:04:44 1188186206282469 2,133 2.9760 GBP XLON 25/03/2025 16:05:08 1188186206282540 1,617 2.9740 GBP XLON 25/03/2025 16:06:05 1188186206282658 1,800 2.9740 GBP XLON 25/03/2025 16:07:29 1188186206282816 2,078 2.9740 GBP XLON 25/03/2025 16:07:29 1188186206282817 477 2.9750 GBP XLON 25/03/2025 16:07:34 1188186206282827 2,965 2.9750 GBP XLON 25/03/2025 16:07:34 1188186206282828 2,449 2.9750 GBP XLON 25/03/2025 16:08:07 1188186206282914 3,403 2.9770 GBP XLON 25/03/2025 16:08:50 1188186206282998 1,167 2.9760 GBP XLON 25/03/2025 16:08:55 1188186206283006 2,035 2.9760 GBP XLON 25/03/2025 16:08:55 1188186206283005 1,873 2.9750 GBP XLON 25/03/2025 16:08:59 1188186206283020 409 2.9770 GBP XLON 25/03/2025 16:10:57 1188186206283349 5,720 2.9770 GBP XLON 25/03/2025 16:10:57 1188186206283348 4,138 2.9770 GBP XLON 25/03/2025 16:11:24 1188186206283424 2,019 2.9770 GBP XLON 25/03/2025 16:11:33 1188186206283444 1,735 2.9770 GBP XLON 25/03/2025 16:12:04 1188186206283508 1,938 2.9770 GBP XLON 25/03/2025 16:12:15 1188186206283535 940 2.9770 GBP XLON 25/03/2025 16:12:28 1188186206283563 1,040 2.9770 GBP XLON 25/03/2025 16:12:28 1188186206283564 1,737 2.9750 GBP XLON 25/03/2025 16:13:02 1188186206283660 296 2.9750 GBP XLON 25/03/2025 16:13:28 1188186206283748 1,173 2.9750 GBP XLON 25/03/2025 16:13:28 1188186206283747 1,188 2.9750 GBP XLON 25/03/2025 16:13:28 1188186206283746 2,289 2.9750 GBP XLON 25/03/2025 16:13:46 1188186206283788 1,309 2.9760 GBP XLON 25/03/2025 16:14:40 1188186206283968 3,039 2.9760 GBP XLON 25/03/2025 16:14:40 1188186206283969 2,155 2.9750 GBP XLON 25/03/2025 16:14:52 1188186206284023 525 2.9750 GBP XLON 25/03/2025 16:15:07 1188186206284086 328 2.9750 GBP XLON 25/03/2025 16:15:39 1188186206284163 3,774 2.9760 GBP XLON 25/03/2025 16:15:41 1188186206284170 74 2.9760 GBP XLON 25/03/2025 16:15:58 1188186206284199 438 2.9760 GBP XLON 25/03/2025 16:15:58 1188186206284202 495 2.9760 GBP XLON 25/03/2025 16:15:58 1188186206284200 1,316 2.9760 GBP XLON 25/03/2025 16:15:58 1188186206284201 813 2.9750 GBP XLON 25/03/2025 16:16:14 1188186206284279 2,651 2.9770 GBP XLON 25/03/2025 16:16:26 1188186206284315 2,042 2.9760 GBP XLON 25/03/2025 16:17:20 1188186206284480 2,428 2.9760 GBP XLON 25/03/2025 16:17:20 1188186206284479 1,691 2.9750 GBP XLON 25/03/2025 16:17:21 1188186206284481 1,619 2.9720 GBP XLON 25/03/2025 16:17:52 1188186206284566 1,121 2.9730 GBP XLON 25/03/2025 16:17:52 1188186206284569 1,298 2.9730 GBP XLON 25/03/2025 16:17:52 1188186206284570 1,129 2.9730 GBP XLON 25/03/2025 16:18:31 1188186206284659 2,106 2.9730 GBP XLON 25/03/2025 16:18:31 1188186206284660 1,632 2.9710 GBP XLON 25/03/2025 16:19:08 1188186206284743 2,868 2.9720 GBP XLON 25/03/2025 16:19:57 1188186206284905 376,534 2.9529 GBP OTC 25/03/2025 16:44:39 905 3.4580 EUR XMAD 25/03/2025 08:34:10 040001712 4,955 3.4580 EUR XMAD 25/03/2025 08:34:10 040001713 618 3.4620 EUR XMAD 25/03/2025 08:37:17 040001816 5,225 3.4620 EUR XMAD 25/03/2025 08:37:17 040001817 5,914 3.4680 EUR XMAD 25/03/2025 08:40:03 040001892 5,852 3.4700 EUR XMAD 25/03/2025 08:42:40 040001939 5,754 3.4680 EUR XMAD 25/03/2025 08:42:53 040001941 4,797 3.4700 EUR XMAD 25/03/2025 08:43:14 040001957 2,028 3.4680 EUR XMAD 25/03/2025 08:44:21 040001968 4,435 3.4700 EUR XMAD 25/03/2025 08:45:16 040002002 1,459 3.4710 EUR XMAD 25/03/2025 08:45:49 040002012 1,700 3.4710 EUR XMAD 25/03/2025 08:45:49 040002013 3,955 3.4720 EUR XMAD 25/03/2025 08:47:34 040002058 2,152 3.4700 EUR XMAD 25/03/2025 08:47:56 040002070 1,081 3.4680 EUR XMAD 25/03/2025 08:48:04 040002090 2,015 3.4680 EUR XMAD 25/03/2025 08:48:06 040002094 421 3.4700 EUR XMAD 25/03/2025 08:50:14 040002143 2,687 3.4700 EUR XMAD 25/03/2025 08:50:14 040002138 2,880 3.4780 EUR XMAD 25/03/2025 08:53:04 040002185 3,034 3.4760 EUR XMAD 25/03/2025 08:53:54 040002204 3,161 3.4800 EUR XMAD 25/03/2025 08:53:57 040002218 2,954 3.4780 EUR XMAD 25/03/2025 08:53:59 040002220 26 3.4770 EUR XMAD 25/03/2025 08:55:29 040002244 52 3.4770 EUR XMAD 25/03/2025 08:55:29 040002245 2,489 3.4770 EUR XMAD 25/03/2025 08:55:29 040002246 2,786 3.4750 EUR XMAD 25/03/2025 08:57:01 040002277 425 3.4730 EUR XMAD 25/03/2025 08:58:36 040002297 1,678 3.4730 EUR XMAD 25/03/2025 08:58:36 040002298 2,089 3.4710 EUR XMAD 25/03/2025 08:58:41 040002299 2,088 3.4680 EUR XMAD 25/03/2025 09:01:19 040002342 323 3.4660 EUR XMAD 25/03/2025 09:02:10 040002359 1,767 3.4660 EUR XMAD 25/03/2025 09:02:10 040002360 3,697 3.4670 EUR XMAD 25/03/2025 09:04:57 040002449 4,569 3.4690 EUR XMAD 25/03/2025 09:05:13 040002453 871 3.4740 EUR XMAD 25/03/2025 09:08:15 040002508 1,188 3.4740 EUR XMAD 25/03/2025 09:08:15 040002509 2,454 3.4740 EUR XMAD 25/03/2025 09:08:15 040002507 4,043 3.4730 EUR XMAD 25/03/2025 09:10:28 040002542 1,644 3.4730 EUR XMAD 25/03/2025 09:12:10 040002549 4,798 3.4710 EUR XMAD 25/03/2025 09:12:19 040002550 5,766 3.4780 EUR XMAD 25/03/2025 09:14:48 040002593 5,797 3.4810 EUR XMAD 25/03/2025 09:18:34 040002634 1,504 3.4790 EUR XMAD 25/03/2025 09:18:35 040002639 1,636 3.4790 EUR XMAD 25/03/2025 09:18:35 040002638 2,689 3.4790 EUR XMAD 25/03/2025 09:18:35 040002637 51 3.4860 EUR XMAD 25/03/2025 09:20:50 040002683 3,150 3.4860 EUR XMAD 25/03/2025 09:20:50 040002684 2,939 3.4870 EUR XMAD 25/03/2025 09:21:35 040002700 2,171 3.4890 EUR XMAD 25/03/2025 09:22:13 040002729 973 3.4910 EUR XMAD 25/03/2025 09:22:55 040002775 1,224 3.4910 EUR XMAD 25/03/2025 09:22:55 040002776 2,109 3.4870 EUR XMAD 25/03/2025 09:25:21 040002880 2,299 3.4880 EUR XMAD 25/03/2025 09:26:43 040002913 273 3.4880 EUR XMAD 25/03/2025 09:27:20 040002919 3,004 3.4860 EUR XMAD 25/03/2025 09:29:03 040002959 10 3.4900 EUR XMAD 25/03/2025 09:31:30 040002990 718 3.4900 EUR XMAD 25/03/2025 09:32:04 040003005 3,167 3.4900 EUR XMAD 25/03/2025 09:32:04 040003006 4,078 3.4920 EUR XMAD 25/03/2025 09:34:37 040003042 5,723 3.5070 EUR XMAD 25/03/2025 09:41:33 040003224 5,887 3.5180 EUR XMAD 25/03/2025 09:44:20 040003276 11 3.5200 EUR XMAD 25/03/2025 09:45:24 040003308 854 3.5200 EUR XMAD 25/03/2025 09:45:24 040003306 3,719 3.5200 EUR XMAD 25/03/2025 09:45:24 040003307 3,964 3.5220 EUR XMAD 25/03/2025 09:45:24 040003303 2,093 3.5230 EUR XMAD 25/03/2025 09:46:36 040003339 2,050 3.5210 EUR XMAD 25/03/2025 09:47:18 040003352 2,176 3.5220 EUR XMAD 25/03/2025 09:49:06 040003392 2,197 3.5200 EUR XMAD 25/03/2025 09:49:10 040003396 2,185 3.5200 EUR XMAD 25/03/2025 09:51:40 040003443 686 3.5210 EUR XMAD 25/03/2025 09:51:48 040003450 2,816 3.5190 EUR XMAD 25/03/2025 09:54:14 040003493 1,233 3.5180 EUR XMAD 25/03/2025 09:55:40 040003511 1,240 3.5180 EUR XMAD 25/03/2025 09:55:40 040003510 2,284 3.5150 EUR XMAD 25/03/2025 09:57:07 040003531 2,066 3.5170 EUR XMAD 25/03/2025 10:00:04 040003572 2,260 3.5170 EUR XMAD 25/03/2025 10:00:11 040003579 654 3.5160 EUR XMAD 25/03/2025 10:01:50 040003603 1,467 3.5160 EUR XMAD 25/03/2025 10:01:50 040003602 901 3.5150 EUR XMAD 25/03/2025 10:06:51 040003676 1,950 3.5150 EUR XMAD 25/03/2025 10:06:51 040003675 2,067 3.5130 EUR XMAD 25/03/2025 10:07:14 040003713 2,583 3.5130 EUR XMAD 25/03/2025 10:09:25 040003763 2,402 3.5130 EUR XMAD 25/03/2025 10:10:06 040003794 2,081 3.5110 EUR XMAD 25/03/2025 10:10:24 040003803 136 3.5090 EUR XMAD 25/03/2025 10:12:00 040003859 871 3.5090 EUR XMAD 25/03/2025 10:12:00 040003858 1,226 3.5090 EUR XMAD 25/03/2025 10:12:00 040003857 2,153 3.5100 EUR XMAD 25/03/2025 10:13:04 040003887 2,138 3.5100 EUR XMAD 25/03/2025 10:17:48 040003948 2,131 3.5100 EUR XMAD 25/03/2025 10:18:43 040003978 2,121 3.5120 EUR XMAD 25/03/2025 10:18:43 040003971 2,083 3.5110 EUR XMAD 25/03/2025 10:18:50 040003983 1,500 3.5100 EUR XMAD 25/03/2025 10:20:48 040004056 94 3.5130 EUR XMAD 25/03/2025 10:22:53 040004089 361 3.5130 EUR XMAD 25/03/2025 10:22:53 040004086 361 3.5130 EUR XMAD 25/03/2025 10:22:53 040004087 1,636 3.5130 EUR XMAD 25/03/2025 10:22:53 040004088 2,352 3.5110 EUR XMAD 25/03/2025 10:23:32 040004110 2,227 3.5090 EUR XMAD 25/03/2025 10:25:47 040004150 2,231 3.5120 EUR XMAD 25/03/2025 10:29:53 040004240 53 3.5140 EUR XMAD 25/03/2025 10:31:27 040004263 54 3.5140 EUR XMAD 25/03/2025 10:31:27 040004262 2,127 3.5140 EUR XMAD 25/03/2025 10:31:27 040004264 4,609 3.5170 EUR XMAD 25/03/2025 10:35:31 040004295 2,677 3.5170 EUR XMAD 25/03/2025 10:37:13 040004307 3,638 3.5150 EUR XMAD 25/03/2025 10:39:28 040004357 2,411 3.5120 EUR XMAD 25/03/2025 10:40:00 040004362 77 3.5170 EUR XMAD 25/03/2025 10:45:10 040004419 4,325 3.5170 EUR XMAD 25/03/2025 10:45:10 040004420 3,799 3.5150 EUR XMAD 25/03/2025 10:46:50 040004429 600 3.5150 EUR XMAD 25/03/2025 10:47:39 040004437 2,732 3.5170 EUR XMAD 25/03/2025 10:48:41 040004454 3,188 3.5190 EUR XMAD 25/03/2025 10:56:28 040004541 3,067 3.5170 EUR XMAD 25/03/2025 10:58:29 040004594 1,054 3.5150 EUR XMAD 25/03/2025 10:58:40 040004600 100 3.5150 EUR XMAD 25/03/2025 10:58:44 040004605 101 3.5150 EUR XMAD 25/03/2025 10:58:44 040004604 33 3.5150 EUR XMAD 25/03/2025 10:58:59 040004608 33 3.5150 EUR XMAD 25/03/2025 10:58:59 040004610 34 3.5150 EUR XMAD 25/03/2025 10:58:59 040004607 366 3.5150 EUR XMAD 25/03/2025 10:59:35 040004615 734 3.5160 EUR XMAD 25/03/2025 11:02:05 040004653 27 3.5160 EUR XMAD 25/03/2025 11:04:36 040004686 263 3.5160 EUR XMAD 25/03/2025 11:04:36 040004684 543 3.5160 EUR XMAD 25/03/2025 11:04:36 040004685 1,009 3.5160 EUR XMAD 25/03/2025 11:04:36 040004682 2,037 3.5160 EUR XMAD 25/03/2025 11:04:36 040004683 1,718 3.5180 EUR XMAD 25/03/2025 11:04:36 040004677 2,925 3.5180 EUR XMAD 25/03/2025 11:04:36 040004678 128 3.5160 EUR XMAD 25/03/2025 11:06:35 040004751 229 3.5160 EUR XMAD 25/03/2025 11:06:35 040004750 531 3.5140 EUR XMAD 25/03/2025 11:07:10 040004761 3,733 3.5140 EUR XMAD 25/03/2025 11:07:10 040004762 2,011 3.5130 EUR XMAD 25/03/2025 11:07:55 040004768 1,065 3.5110 EUR XMAD 25/03/2025 11:08:18 040004769 3,162 3.5110 EUR XMAD 25/03/2025 11:08:19 040004770 485 3.5120 EUR XMAD 25/03/2025 11:09:39 040004792 1,547 3.5120 EUR XMAD 25/03/2025 11:09:39 040004793 2,023 3.5090 EUR XMAD 25/03/2025 11:12:21 040004864 2,047 3.5120 EUR XMAD 25/03/2025 11:12:21 040004854 2,122 3.5140 EUR XMAD 25/03/2025 11:16:04 040004913 2,026 3.5150 EUR XMAD 25/03/2025 11:19:38 040004985 2,101 3.5120 EUR XMAD 25/03/2025 11:22:58 040005006 2,008 3.5100 EUR XMAD 25/03/2025 11:25:29 040005031 386 3.5130 EUR XMAD 25/03/2025 11:26:50 040005047 162 3.5130 EUR XMAD 25/03/2025 11:31:32 040005096 2,120 3.5130 EUR XMAD 25/03/2025 11:31:32 040005095 2,767 3.5110 EUR XMAD 25/03/2025 11:32:21 040005106 3,224 3.5060 EUR XMAD 25/03/2025 11:33:37 040005123 2,014 3.5080 EUR XMAD 25/03/2025 11:33:37 040005114 2,749 3.5120 EUR XMAD 25/03/2025 11:36:29 040005178 2,630 3.5100 EUR XMAD 25/03/2025 11:36:38 040005192 4,543 3.5140 EUR XMAD 25/03/2025 11:46:31 040005431 261 3.5140 EUR XMAD 25/03/2025 11:47:08 040005445 3,641 3.5140 EUR XMAD 25/03/2025 11:47:08 040005446 174 3.5130 EUR XMAD 25/03/2025 11:48:34 040005479 174 3.5130 EUR XMAD 25/03/2025 11:48:34 040005480 2,008 3.5130 EUR XMAD 25/03/2025 11:48:34 040005481 2,253 3.5150 EUR XMAD 25/03/2025 11:50:36 040005506 58 3.5130 EUR XMAD 25/03/2025 11:50:37 040005516 58 3.5130 EUR XMAD 25/03/2025 11:50:37 040005517 58 3.5130 EUR XMAD 25/03/2025 11:50:37 040005518 2,083 3.5130 EUR XMAD 25/03/2025 11:50:37 040005519 2,081 3.5110 EUR XMAD 25/03/2025 11:52:06 040005533 360 3.5270 EUR XMAD 25/03/2025 11:59:39 040005767 3,272 3.5270 EUR XMAD 25/03/2025 11:59:39 040005766 1,636 3.5250 EUR XMAD 25/03/2025 11:59:54 040005777 1,831 3.5250 EUR XMAD 25/03/2025 11:59:54 040005778 2,707 3.5310 EUR XMAD 25/03/2025 12:01:26 040005804 1,152 3.5300 EUR XMAD 25/03/2025 12:05:24 040005891 1,366 3.5300 EUR XMAD 25/03/2025 12:05:24 040005892 2,263 3.5330 EUR XMAD 25/03/2025 12:08:16 040005975 2,303 3.5310 EUR XMAD 25/03/2025 12:08:33 040005978 2,064 3.5370 EUR XMAD 25/03/2025 12:10:42 040006020 2,079 3.5280 EUR XMAD 25/03/2025 12:12:45 040006069 80 3.5260 EUR XMAD 25/03/2025 12:17:31 040006149 2,000 3.5260 EUR XMAD 25/03/2025 12:17:31 040006148 977 3.5230 EUR XMAD 25/03/2025 12:19:20 040006182 1,069 3.5230 EUR XMAD 25/03/2025 12:19:20 040006181 2,021 3.5210 EUR XMAD 25/03/2025 12:20:06 040006188 412 3.5210 EUR XMAD 25/03/2025 12:21:50 040006214 1,698 3.5210 EUR XMAD 25/03/2025 12:21:50 040006215 2,075 3.5190 EUR XMAD 25/03/2025 12:23:11 040006227 225 3.5210 EUR XMAD 25/03/2025 12:25:04 040006246 1,966 3.5210 EUR XMAD 25/03/2025 12:25:04 040006245 760 3.5180 EUR XMAD 25/03/2025 12:26:54 040006265 1,363 3.5180 EUR XMAD 25/03/2025 12:26:54 040006266 2,047 3.5150 EUR XMAD 25/03/2025 12:29:56 040006316 2,068 3.5140 EUR XMAD 25/03/2025 12:33:14 040006344 2,069 3.5120 EUR XMAD 25/03/2025 12:33:39 040006371 2,063 3.5130 EUR XMAD 25/03/2025 12:36:04 040006415 283 3.5130 EUR XMAD 25/03/2025 12:38:04 040006462 1,790 3.5130 EUR XMAD 25/03/2025 12:38:04 040006463 245 3.5130 EUR XMAD 25/03/2025 12:41:04 040006499 1,830 3.5130 EUR XMAD 25/03/2025 12:41:19 040006507 2,077 3.5100 EUR XMAD 25/03/2025 12:42:42 040006522 2,065 3.5120 EUR XMAD 25/03/2025 12:45:13 040006543 2,114 3.5130 EUR XMAD 25/03/2025 12:46:38 040006563 851 3.5120 EUR XMAD 25/03/2025 12:52:41 040006614 1,260 3.5120 EUR XMAD 25/03/2025 12:52:58 040006632 2,526 3.5140 EUR XMAD 25/03/2025 12:56:03 040006664 1,160 3.5170 EUR XMAD 25/03/2025 12:56:13 040006669 1,490 3.5170 EUR XMAD 25/03/2025 12:56:13 040006668 1,040 3.5140 EUR XMAD 25/03/2025 12:57:40 040006694 2,430 3.5150 EUR XMAD 25/03/2025 13:02:00 040006746 438 3.5150 EUR XMAD 25/03/2025 13:02:06 040006763 1,066 3.5150 EUR XMAD 25/03/2025 13:02:06 040006761 1,912 3.5150 EUR XMAD 25/03/2025 13:02:06 040006762 2,184 3.5150 EUR XMAD 25/03/2025 13:05:11 040006811 4,318 3.5210 EUR XMAD 25/03/2025 13:12:58 040006910 1,796 3.5240 EUR XMAD 25/03/2025 13:19:42 040007009 3,198 3.5240 EUR XMAD 25/03/2025 13:19:42 040007008 4,794 3.5280 EUR XMAD 25/03/2025 13:22:25 040007060 3,220 3.5310 EUR XMAD 25/03/2025 13:22:41 040007078 2,087 3.5330 EUR XMAD 25/03/2025 13:23:16 040007108 4,274 3.5450 EUR XMAD 25/03/2025 13:31:27 040007284 4,208 3.5550 EUR XMAD 25/03/2025 13:32:51 040007368 1,847 3.5520 EUR XMAD 25/03/2025 13:33:14 040007410 2,454 3.5520 EUR XMAD 25/03/2025 13:33:14 040007409 2,861 3.5570 EUR XMAD 25/03/2025 13:34:21 040007440 2,583 3.5540 EUR XMAD 25/03/2025 13:35:10 040007478 2,287 3.5520 EUR XMAD 25/03/2025 13:37:04 040007556 2,204 3.5500 EUR XMAD 25/03/2025 13:39:05 040007597 2,132 3.5540 EUR XMAD 25/03/2025 13:41:25 040007709 2,062 3.5590 EUR XMAD 25/03/2025 13:43:33 040007780 1,000 3.5610 EUR XMAD 25/03/2025 13:44:09 040007819 1,171 3.5610 EUR XMAD 25/03/2025 13:44:09 040007820 2,145 3.5590 EUR XMAD 25/03/2025 13:45:07 040007833 531 3.5620 EUR XMAD 25/03/2025 13:47:20 040007877 1,575 3.5620 EUR XMAD 25/03/2025 13:47:20 040007876 2,105 3.5600 EUR XMAD 25/03/2025 13:48:29 040007926 2,045 3.5560 EUR XMAD 25/03/2025 13:49:29 040007984 2,102 3.5550 EUR XMAD 25/03/2025 13:51:53 040008061 2,115 3.5570 EUR XMAD 25/03/2025 13:52:39 040008077 2,170 3.5590 EUR XMAD 25/03/2025 13:54:53 040008130 398 3.5600 EUR XMAD 25/03/2025 13:57:21 040008199 1,773 3.5600 EUR XMAD 25/03/2025 13:57:21 040008200 1,452 3.5630 EUR XMAD 25/03/2025 13:58:11 040008211 2,125 3.5650 EUR XMAD 25/03/2025 13:58:40 040008213 2,049 3.5660 EUR XMAD 25/03/2025 14:00:23 040008237 2,066 3.5660 EUR XMAD 25/03/2025 14:01:05 040008252 2,359 3.5640 EUR XMAD 25/03/2025 14:02:26 040008301 2,075 3.5610 EUR XMAD 25/03/2025 14:02:36 040008309 2,276 3.5640 EUR XMAD 25/03/2025 14:04:57 040008378 2,147 3.5610 EUR XMAD 25/03/2025 14:06:43 040008408 2,138 3.5610 EUR XMAD 25/03/2025 14:07:42 040008432 2,125 3.5580 EUR XMAD 25/03/2025 14:09:41 040008489 1,000 3.5580 EUR XMAD 25/03/2025 14:10:18 040008508 2,094 3.5560 EUR XMAD 25/03/2025 14:11:35 040008574 2,543 3.5530 EUR XMAD 25/03/2025 14:14:14 040008656 2,514 3.5550 EUR XMAD 25/03/2025 14:14:14 040008648 2,273 3.5510 EUR XMAD 25/03/2025 14:16:30 040008735 2,156 3.5520 EUR XMAD 25/03/2025 14:17:50 040008762 2,164 3.5510 EUR XMAD 25/03/2025 14:19:09 040008801 2,195 3.5530 EUR XMAD 25/03/2025 14:19:09 040008790 2,222 3.5510 EUR XMAD 25/03/2025 14:23:17 040008936 2,200 3.5530 EUR XMAD 25/03/2025 14:26:56 040009022 2,177 3.5510 EUR XMAD 25/03/2025 14:27:48 040009039 2,143 3.5520 EUR XMAD 25/03/2025 14:28:14 040009061 2,154 3.5530 EUR XMAD 25/03/2025 14:28:40 040009074 2,110 3.5500 EUR XMAD 25/03/2025 14:29:09 040009092 2,021 3.5510 EUR XMAD 25/03/2025 14:31:39 040009129 2,110 3.5510 EUR XMAD 25/03/2025 14:31:39 040009123 2,164 3.5560 EUR XMAD 25/03/2025 14:35:22 040009214 670 3.5600 EUR XMAD 25/03/2025 14:37:03 040009294 1,500 3.5600 EUR XMAD 25/03/2025 14:37:03 040009293 2,641 3.5630 EUR XMAD 25/03/2025 14:39:31 040009351 3,991 3.5650 EUR XMAD 25/03/2025 14:42:40 040009416 3,031 3.5640 EUR XMAD 25/03/2025 14:44:04 040009430 3,159 3.5640 EUR XMAD 25/03/2025 14:46:21 040009491 3,608 3.5640 EUR XMAD 25/03/2025 14:49:05 040009554 3,078 3.5620 EUR XMAD 25/03/2025 14:49:28 040009561 1,183 3.5600 EUR XMAD 25/03/2025 14:50:04 040009574 1,639 3.5600 EUR XMAD 25/03/2025 14:50:04 040009573 2,286 3.5590 EUR XMAD 25/03/2025 14:50:30 040009577 2,303 3.5560 EUR XMAD 25/03/2025 14:50:33 040009585 725 3.5550 EUR XMAD 25/03/2025 14:51:06 040009606 862 3.5550 EUR XMAD 25/03/2025 14:51:06 040009605 871 3.5550 EUR XMAD 25/03/2025 14:51:06 040009607 1,129 3.5550 EUR XMAD 25/03/2025 14:51:06 040009608 2 3.5540 EUR XMAD 25/03/2025 14:53:36 040009643 2,000 3.5540 EUR XMAD 25/03/2025 14:53:36 040009644 2,453 3.5510 EUR XMAD 25/03/2025 14:55:51 040009699 2,018 3.5540 EUR XMAD 25/03/2025 14:57:47 040009741 1,270 3.5600 EUR XMAD 25/03/2025 15:03:43 040009947 2,834 3.5600 EUR XMAD 25/03/2025 15:03:43 040009946 2,622 3.5580 EUR XMAD 25/03/2025 15:05:00 040009996 3,000 3.5600 EUR XMAD 25/03/2025 15:05:49 040010029 3,877 3.5640 EUR XMAD 25/03/2025 15:07:51 040010101 2,858 3.5620 EUR XMAD 25/03/2025 15:08:25 040010113 748 3.5600 EUR XMAD 25/03/2025 15:08:54 040010125 1,816 3.5650 EUR XMAD 25/03/2025 15:13:22 040010208 2,887 3.5650 EUR XMAD 25/03/2025 15:13:22 040010207 2,059 3.5640 EUR XMAD 25/03/2025 15:13:51 040010239 5,149 3.5620 EUR XMAD 25/03/2025 15:15:03 040010272 2,675 3.5600 EUR XMAD 25/03/2025 15:15:18 040010290 2,124 3.5590 EUR XMAD 25/03/2025 15:16:44 040010390 200 3.5590 EUR XMAD 25/03/2025 15:18:16 040010491 3,722 3.5590 EUR XMAD 25/03/2025 15:18:16 040010492 1,352 3.5640 EUR XMAD 25/03/2025 15:23:11 040010643 2,038 3.5640 EUR XMAD 25/03/2025 15:23:11 040010642 2,474 3.5640 EUR XMAD 25/03/2025 15:23:32 040010655 2,332 3.5620 EUR XMAD 25/03/2025 15:25:08 040010684 833 3.5620 EUR XMAD 25/03/2025 15:26:17 040010731 834 3.5620 EUR XMAD 25/03/2025 15:26:17 040010730 428 3.5620 EUR XMAD 25/03/2025 15:26:20 040010732 2,273 3.5610 EUR XMAD 25/03/2025 15:27:09 040010751 500 3.5610 EUR XMAD 25/03/2025 15:28:02 040010765 2,034 3.5610 EUR XMAD 25/03/2025 15:28:02 040010766 2,908 3.5590 EUR XMAD 25/03/2025 15:28:17 040010780 3,614 3.5600 EUR XMAD 25/03/2025 15:29:11 040010791 3,806 3.5640 EUR XMAD 25/03/2025 15:31:42 040010860 2,344 3.5610 EUR XMAD 25/03/2025 15:33:49 040010912 1,358 3.5610 EUR XMAD 25/03/2025 15:33:50 040010913 3,578 3.5580 EUR XMAD 25/03/2025 15:35:32 040010968 1,140 3.5630 EUR XMAD 25/03/2025 15:40:25 040011116 1,141 3.5630 EUR XMAD 25/03/2025 15:40:25 040011115 1,329 3.5630 EUR XMAD 25/03/2025 15:40:25 040011117 1,008 3.5660 EUR XMAD 25/03/2025 15:44:01 040011200 2,931 3.5660 EUR XMAD 25/03/2025 15:44:01 040011201 4,027 3.5640 EUR XMAD 25/03/2025 15:44:27 040011212 2,165 3.5640 EUR XMAD 25/03/2025 15:44:31 040011214 2,281 3.5630 EUR XMAD 25/03/2025 15:45:28 040011283 384 3.5610 EUR XMAD 25/03/2025 15:47:17 040011327 924 3.5610 EUR XMAD 25/03/2025 15:47:17 040011328 924 3.5610 EUR XMAD 25/03/2025 15:47:17 040011329 173 3.5610 EUR XMAD 25/03/2025 15:47:25 040011331 178 3.5660 EUR XMAD 25/03/2025 15:49:58 040011402 179 3.5660 EUR XMAD 25/03/2025 15:49:58 040011401 269 3.5660 EUR XMAD 25/03/2025 15:49:58 040011398 803 3.5660 EUR XMAD 25/03/2025 15:49:58 040011399 803 3.5660 EUR XMAD 25/03/2025 15:49:58 040011400 178 3.5660 EUR XMAD 25/03/2025 15:49:59 040011403 35 3.5660 EUR XMAD 25/03/2025 15:50:02 040011407 3,682 3.5680 EUR XMAD 25/03/2025 15:52:06 040011449 2,579 3.5660 EUR XMAD 25/03/2025 15:52:15 040011458 1 3.5680 EUR XMAD 25/03/2025 15:56:00 040011573 2,936 3.5680 EUR XMAD 25/03/2025 15:56:00 040011572 2,000 3.5660 EUR XMAD 25/03/2025 15:56:23 040011592 9 3.5660 EUR XMAD 25/03/2025 15:57:18 040011639 2,700 3.5670 EUR XMAD 25/03/2025 15:59:54 040011730 369 3.5660 EUR XMAD 25/03/2025 16:00:00 040011736 2,358 3.5660 EUR XMAD 25/03/2025 16:00:00 040011735 1,538 3.5680 EUR XMAD 25/03/2025 16:00:56 040011820 1,785 3.5680 EUR XMAD 25/03/2025 16:00:56 040011821 2,802 3.5680 EUR XMAD 25/03/2025 16:02:27 040011909 3,292 3.5660 EUR XMAD 25/03/2025 16:02:30 040011915 18 3.5670 EUR XMAD 25/03/2025 16:03:32 040011961 36 3.5670 EUR XMAD 25/03/2025 16:03:32 040011962 2,021 3.5670 EUR XMAD 25/03/2025 16:03:32 040011963 2,098 3.5670 EUR XMAD 25/03/2025 16:04:47 040011979 2,080 3.5650 EUR XMAD 25/03/2025 16:05:16 040011988 2,845 3.5620 EUR XMAD 25/03/2025 16:06:18 040012011 2,694 3.5650 EUR XMAD 25/03/2025 16:08:06 040012086 2,235 3.5660 EUR XMAD 25/03/2025 16:09:24 040012125 1,375 3.5680 EUR XMAD 25/03/2025 16:10:42 040012146 1,600 3.5680 EUR XMAD 25/03/2025 16:10:42 040012145 1,755 3.5680 EUR XMAD 25/03/2025 16:10:42 040012144 3,580 3.5670 EUR XMAD 25/03/2025 16:11:33 040012174 2,238 3.5670 EUR XMAD 25/03/2025 16:12:15 040012194 3,170 3.5650 EUR XMAD 25/03/2025 16:13:03 040012200 3,494 3.5660 EUR XMAD 25/03/2025 16:14:52 040012271 301 3.5660 EUR XMAD 25/03/2025 16:15:21 040012303 1,706 3.5660 EUR XMAD 25/03/2025 16:15:21 040012304 2,274 3.5650 EUR XMAD 25/03/2025 16:16:14 040012328 2,478 3.5660 EUR XMAD 25/03/2025 16:17:03 040012359 2,700 3.5660 EUR XMAD 25/03/2025 16:17:03 040012364 2,809 3.5630 EUR XMAD 25/03/2025 16:17:51 040012391 2,232 3.5610 EUR XMAD 25/03/2025 16:19:07 040012453 5,024 3.5610 EUR XMAD 25/03/2025 16:22:50 040012569 251,023 3.5267 EUR OTC 25/03/2025 16:44:52 Venue Volume-weighted average price Aggregate volume LON ��2.9529 1,476,437 MAD ���3.5267 984,292 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 POSLELLLEXLLBBF