GSK plc (NYSE: GSK) updates buyback, treasury at 236,811,577 shares
Filing Impact
Filing Sentiment
Form Type
6-K
GSK plc reports that, acting through BNP Paribas SA, it repurchased 203,000 ordinary shares on 01 December 2025 as part of its existing share buyback programme. The shares, with a nominal value of 31¼ pence each, were bought at prices between 1,786.00p and 1,810.00p, with a volume-weighted average price of 1,800.44p.
After this transaction, GSK holds 236,811,577 ordinary shares in treasury and has 4,078,622,107 ordinary shares in issue excluding treasury shares. The total number of voting rights in GSK is 4,078,622,107, and the company states that treasury shares represent 5.81% of the voting rights, which shareholders can use as a reference for regulatory disclosure thresholds.
Positive
- None.
Negative
- None.
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
Form 6-K
REPORT OF FOREIGN PRIVATE ISSUER PURSUANT TO RULE 13a-16 OR
15d-16
UNDER THE SECURITIES EXCHANGE ACT OF 1934
For the
month of December 2025
Commission
File Number 001-15170
GSK plc
(Translation
of registrant's name into English)
79 New Oxford Street, London, WC1A 1DG
(Address
of principal executive office)
Indicate
by check mark whether the registrant files or will file annual
reports under cover of Form 20-F or Form 40-F.
Form
20-F . . . .X. . . . Form 40-F . . . . . . . .
Transaction in own shares
GSK plc (the "Company")
announces today acting through BNP Paribas SA
(the "Broker"),
it has purchased the following number of the Company's ordinary
shares of 31¼ pence
each.
|
Date of
purchase:
|
01
December 2025
|
|
Aggregate
number of ordinary shares of 31¼ pence
each purchased:
|
203,000
|
|
Lowest
price paid per share (GBp):
|
1,786.00p
|
|
Highest
price paid per share (GBp):
|
1,810.00p
|
|
Volume-weighted
average price paid per share (GBp):
|
1,800.44p
|
The purchased shares will be held as Treasury
shares.
Such purchase forms part of the Company's existing buyback
programme and was effected pursuant to the non-discretionary
agreement entered into with the Broker, as announced on 30
September 2025. Since 30 September 2025, the Company has purchased
11,346,733 ordinary shares.
Following the above purchase, the Company will hold 236,811,577
ordinary shares in treasury and have 4,078,622,107 ordinary shares
in issue (excluding Treasury shares).
The total number of voting rights in the Company
is 4,078,622,107. 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 under
the Financial Conduct Authority's Disclosure Guidance and
Transparency Rules.
The Company confirms that, in accordance with DTR 5.5.1R, following
the above purchase the percentage of voting rights attributable to
the ordinary shares held in treasury is 5.81 per cent.
The table below contains detailed information of the individual
trades made by the Broker on the London Stock Exchange and the CBOE
Europe Limited recognised investment exchange (through its order
books having market identification codes CHIX or BATE) as part of
the buyback programme.
Schedule of Purchases
Shares
purchased: GSK plc (ISIN: GB00BN7SWP63)
Date of purchases: 01 December
2025
Investment firm: BNP Paribas
SA
Aggregated information per trading venue:
|
Venue
|
Number of ordinary shares purchased
|
Highest price paid (per ordinary share)(GBp)
|
Lowest price paid (per ordinary share)(GBp)
|
Volume weighted average price paid (per ordinary share)
(GBp)
|
|
BATE
|
20,706
|
1,810.00p
|
1,786.00p
|
1,800.28p
|
|
CHIX
|
62,854
|
1,810.00p
|
1,786.00p
|
1,800.16p
|
|
XLON
|
119,440
|
1,810.00p
|
1,786.00p
|
1,800.61p
|
Individual transactions:
|
Number of Shares
|
Price per Share (GBp)
|
Trading venue
|
Date of transaction
|
Time of transaction
|
Transaction reference number
|
|
167
|
1786.0
|
CHIX
|
01-Dec-2025
|
08:00:45
|
20251201156619694
|
|
82
|
1786.0
|
BATE
|
01-Dec-2025
|
08:00:45
|
20251201156619696
|
|
225
|
1786.0
|
XLON
|
01-Dec-2025
|
08:00:45
|
20251201156619698
|
|
37
|
1789.0
|
BATE
|
01-Dec-2025
|
08:01:40
|
20251201156620162
|
|
196
|
1789.0
|
CHIX
|
01-Dec-2025
|
08:01:40
|
20251201156620164
|
|
219
|
1789.0
|
XLON
|
01-Dec-2025
|
08:01:40
|
20251201156620166
|
|
200
|
1786.5
|
CHIX
|
01-Dec-2025
|
08:01:42
|
20251201156620168
|
|
141
|
1786.5
|
BATE
|
01-Dec-2025
|
08:01:42
|
20251201156620170
|
|
196
|
1786.5
|
XLON
|
01-Dec-2025
|
08:01:42
|
20251201156620172
|
|
100
|
1791.5
|
XLON
|
01-Dec-2025
|
08:03:26
|
20251201156621030
|
|
100
|
1791.5
|
XLON
|
01-Dec-2025
|
08:03:26
|
20251201156621032
|
|
205
|
1791.5
|
XLON
|
01-Dec-2025
|
08:03:26
|
20251201156621034
|
|
523
|
1791.0
|
XLON
|
01-Dec-2025
|
08:03:34
|
20251201156621184
|
|
196
|
1791.0
|
XLON
|
01-Dec-2025
|
08:03:35
|
20251201156621186
|
|
59
|
1791.0
|
XLON
|
01-Dec-2025
|
08:03:35
|
20251201156621188
|
|
80
|
1794.0
|
BATE
|
01-Dec-2025
|
08:05:34
|
20251201156621980
|
|
80
|
1794.0
|
BATE
|
01-Dec-2025
|
08:05:34
|
20251201156621982
|
|
120
|
1794.0
|
BATE
|
01-Dec-2025
|
08:05:34
|
20251201156621984
|
|
80
|
1794.0
|
BATE
|
01-Dec-2025
|
08:05:34
|
20251201156621986
|
|
11
|
1798.5
|
BATE
|
01-Dec-2025
|
08:06:24
|
20251201156622535
|
|
196
|
1798.5
|
CHIX
|
01-Dec-2025
|
08:06:24
|
20251201156622537
|
|
238
|
1798.5
|
XLON
|
01-Dec-2025
|
08:06:24
|
20251201156622539
|
|
62
|
1798.5
|
BATE
|
01-Dec-2025
|
08:07:03
|
20251201156622837
|
|
58
|
1798.5
|
CHIX
|
01-Dec-2025
|
08:07:03
|
20251201156622839
|
|
138
|
1798.5
|
CHIX
|
01-Dec-2025
|
08:07:25
|
20251201156622964
|
|
196
|
1798.5
|
XLON
|
01-Dec-2025
|
08:07:25
|
20251201156622966
|
|
246
|
1798.5
|
BATE
|
01-Dec-2025
|
08:08:07
|
20251201156623174
|
|
188
|
1798.5
|
BATE
|
01-Dec-2025
|
08:08:07
|
20251201156623176
|
|
45
|
1798.5
|
BATE
|
01-Dec-2025
|
08:08:07
|
20251201156623178
|
|
481
|
1799.5
|
XLON
|
01-Dec-2025
|
08:08:39
|
20251201156623474
|
|
318
|
1799.5
|
XLON
|
01-Dec-2025
|
08:08:39
|
20251201156623476
|
|
517
|
1799.5
|
XLON
|
01-Dec-2025
|
08:08:39
|
20251201156623478
|
|
249
|
1799.0
|
CHIX
|
01-Dec-2025
|
08:08:45
|
20251201156623506
|
|
221
|
1799.0
|
XLON
|
01-Dec-2025
|
08:08:45
|
20251201156623508
|
|
203
|
1799.5
|
BATE
|
01-Dec-2025
|
08:11:10
|
20251201156624616
|
|
200
|
1799.5
|
BATE
|
01-Dec-2025
|
08:11:10
|
20251201156624618
|
|
157
|
1799.5
|
BATE
|
01-Dec-2025
|
08:11:10
|
20251201156624620
|
|
7
|
1799.5
|
BATE
|
01-Dec-2025
|
08:11:10
|
20251201156624622
|
|
114
|
1799.5
|
BATE
|
01-Dec-2025
|
08:11:10
|
20251201156624624
|
|
98
|
1799.5
|
BATE
|
01-Dec-2025
|
08:11:10
|
20251201156624626
|
|
19
|
1799.5
|
BATE
|
01-Dec-2025
|
08:11:10
|
20251201156624628
|
|
196
|
1799.0
|
XLON
|
01-Dec-2025
|
08:11:10
|
20251201156624630
|
|
378
|
1800.5
|
XLON
|
01-Dec-2025
|
08:13:15
|
20251201156625341
|
|
307
|
1800.5
|
XLON
|
01-Dec-2025
|
08:13:15
|
20251201156625343
|
|
196
|
1800.5
|
XLON
|
01-Dec-2025
|
08:13:15
|
20251201156625345
|
|
141
|
1800.5
|
XLON
|
01-Dec-2025
|
08:13:15
|
20251201156625347
|
|
196
|
1799.5
|
CHIX
|
01-Dec-2025
|
08:13:38
|
20251201156625615
|
|
71
|
1799.5
|
XLON
|
01-Dec-2025
|
08:13:38
|
20251201156625617
|
|
114
|
1800.5
|
XLON
|
01-Dec-2025
|
08:16:15
|
20251201156626537
|
|
275
|
1800.5
|
XLON
|
01-Dec-2025
|
08:16:15
|
20251201156626539
|
|
337
|
1800.5
|
CHIX
|
01-Dec-2025
|
08:16:15
|
20251201156626541
|
|
175
|
1800.5
|
BATE
|
01-Dec-2025
|
08:16:15
|
20251201156626543
|
|
449
|
1800.5
|
XLON
|
01-Dec-2025
|
08:16:15
|
20251201156626545
|
|
386
|
1800.0
|
XLON
|
01-Dec-2025
|
08:16:15
|
20251201156626547
|
|
25
|
1801.0
|
CHIX
|
01-Dec-2025
|
08:18:47
|
20251201156627012
|
|
424
|
1800.5
|
XLON
|
01-Dec-2025
|
08:18:51
|
20251201156627019
|
|
312
|
1801.0
|
CHIX
|
01-Dec-2025
|
08:18:51
|
20251201156627021
|
|
148
|
1801.0
|
BATE
|
01-Dec-2025
|
08:18:51
|
20251201156627023
|
|
336
|
1800.5
|
XLON
|
01-Dec-2025
|
08:18:51
|
20251201156627025
|
|
43
|
1800.5
|
XLON
|
01-Dec-2025
|
08:18:51
|
20251201156627027
|
|
103
|
1800.0
|
CHIX
|
01-Dec-2025
|
08:19:46
|
20251201156627409
|
|
149
|
1800.0
|
XLON
|
01-Dec-2025
|
08:19:46
|
20251201156627411
|
|
29
|
1800.0
|
CHIX
|
01-Dec-2025
|
08:20:06
|
20251201156627609
|
|
196
|
1800.0
|
XLON
|
01-Dec-2025
|
08:20:06
|
20251201156627611
|
|
234
|
1801.0
|
BATE
|
01-Dec-2025
|
08:22:54
|
20251201156628035
|
|
31
|
1800.5
|
CHIX
|
01-Dec-2025
|
08:22:54
|
20251201156628037
|
|
592
|
1800.5
|
CHIX
|
01-Dec-2025
|
08:22:54
|
20251201156628039
|
|
444
|
1800.5
|
XLON
|
01-Dec-2025
|
08:22:54
|
20251201156628041
|
|
196
|
1803.5
|
BATE
|
01-Dec-2025
|
08:26:10
|
20251201156628919
|
|
33
|
1803.5
|
BATE
|
01-Dec-2025
|
08:26:17
|
20251201156628971
|
|
555
|
1803.5
|
CHIX
|
01-Dec-2025
|
08:26:17
|
20251201156628973
|
|
394
|
1803.5
|
XLON
|
01-Dec-2025
|
08:26:17
|
20251201156629075
|
|
262
|
1803.5
|
XLON
|
01-Dec-2025
|
08:26:17
|
20251201156629077
|
|
211
|
1801.0
|
BATE
|
01-Dec-2025
|
08:27:27
|
20251201156629431
|
|
170
|
1801.0
|
CHIX
|
01-Dec-2025
|
08:27:27
|
20251201156629433
|
|
213
|
1801.0
|
XLON
|
01-Dec-2025
|
08:27:27
|
20251201156629435
|
|
196
|
1800.5
|
BATE
|
01-Dec-2025
|
08:29:40
|
20251201156630309
|
|
196
|
1800.5
|
XLON
|
01-Dec-2025
|
08:29:40
|
20251201156630311
|
|
85
|
1800.5
|
XLON
|
01-Dec-2025
|
08:29:40
|
20251201156630313
|
|
196
|
1800.5
|
CHIX
|
01-Dec-2025
|
08:30:27
|
20251201156630577
|
|
241
|
1800.5
|
XLON
|
01-Dec-2025
|
08:30:27
|
20251201156630579
|
|
18
|
1800.5
|
XLON
|
01-Dec-2025
|
08:30:27
|
20251201156630581
|
|
36
|
1801.0
|
BATE
|
01-Dec-2025
|
08:31:01
|
20251201156630687
|
|
141
|
1801.0
|
CHIX
|
01-Dec-2025
|
08:31:01
|
20251201156630689
|
|
255
|
1801.0
|
XLON
|
01-Dec-2025
|
08:31:01
|
20251201156630691
|
|
71
|
1799.5
|
BATE
|
01-Dec-2025
|
08:31:33
|
20251201156630927
|
|
196
|
1799.5
|
BATE
|
01-Dec-2025
|
08:32:55
|
20251201156631316
|
|
211
|
1799.5
|
XLON
|
01-Dec-2025
|
08:32:55
|
20251201156631318
|
|
214
|
1799.5
|
XLON
|
01-Dec-2025
|
08:32:55
|
20251201156631320
|
|
23
|
1799.0
|
CHIX
|
01-Dec-2025
|
08:33:40
|
20251201156631512
|
|
238
|
1799.0
|
BATE
|
01-Dec-2025
|
08:33:40
|
20251201156631514
|
|
206
|
1799.0
|
XLON
|
01-Dec-2025
|
08:33:40
|
20251201156631516
|
|
132
|
1798.5
|
BATE
|
01-Dec-2025
|
08:34:27
|
20251201156631798
|
|
214
|
1798.5
|
XLON
|
01-Dec-2025
|
08:34:27
|
20251201156631800
|
|
28
|
1798.0
|
CHIX
|
01-Dec-2025
|
08:35:01
|
20251201156631895
|
|
196
|
1798.0
|
XLON
|
01-Dec-2025
|
08:35:01
|
20251201156631897
|
|
196
|
1798.0
|
CHIX
|
01-Dec-2025
|
08:35:01
|
20251201156631899
|
|
20
|
1798.0
|
XLON
|
01-Dec-2025
|
08:35:01
|
20251201156631901
|
|
440
|
1798.5
|
CHIX
|
01-Dec-2025
|
08:37:36
|
20251201156632434
|
|
211
|
1799.0
|
XLON
|
01-Dec-2025
|
08:37:36
|
20251201156632436
|
|
15
|
1799.0
|
CHIX
|
01-Dec-2025
|
08:37:36
|
20251201156632438
|
|
99
|
1799.0
|
CHIX
|
01-Dec-2025
|
08:37:36
|
20251201156632440
|
|
96
|
1799.0
|
CHIX
|
01-Dec-2025
|
08:37:45
|
20251201156632456
|
|
133
|
1799.0
|
XLON
|
01-Dec-2025
|
08:37:45
|
20251201156632458
|
|
54
|
1799.0
|
XLON
|
01-Dec-2025
|
08:37:45
|
20251201156632460
|
|
82
|
1799.0
|
XLON
|
01-Dec-2025
|
08:37:45
|
20251201156632462
|
|
143
|
1799.0
|
CHIX
|
01-Dec-2025
|
08:37:45
|
20251201156632464
|
|
196
|
1799.0
|
XLON
|
01-Dec-2025
|
08:37:45
|
20251201156632466
|
|
3
|
1799.5
|
CHIX
|
01-Dec-2025
|
08:40:08
|
20251201156633076
|
|
496
|
1799.5
|
CHIX
|
01-Dec-2025
|
08:40:08
|
20251201156633078
|
|
38
|
1800.5
|
CHIX
|
01-Dec-2025
|
08:41:13
|
20251201156633291
|
|
266
|
1800.5
|
XLON
|
01-Dec-2025
|
08:41:13
|
20251201156633293
|
|
291
|
1800.5
|
XLON
|
01-Dec-2025
|
08:41:13
|
20251201156633295
|
|
196
|
1800.5
|
XLON
|
01-Dec-2025
|
08:41:13
|
20251201156633297
|
|
209
|
1801.0
|
CHIX
|
01-Dec-2025
|
08:44:50
|
20251201156634550
|
|
329
|
1801.0
|
CHIX
|
01-Dec-2025
|
08:44:50
|
20251201156634552
|
|
148
|
1801.0
|
CHIX
|
01-Dec-2025
|
08:44:58
|
20251201156634562
|
|
23
|
1801.0
|
CHIX
|
01-Dec-2025
|
08:44:58
|
20251201156634564
|
|
661
|
1800.5
|
XLON
|
01-Dec-2025
|
08:44:58
|
20251201156634566
|
|
196
|
1800.5
|
XLON
|
01-Dec-2025
|
08:44:58
|
20251201156634568
|
|
196
|
1800.5
|
XLON
|
01-Dec-2025
|
08:45:50
|
20251201156634913
|
|
173
|
1800.5
|
CHIX
|
01-Dec-2025
|
08:45:50
|
20251201156634915
|
|
196
|
1800.5
|
XLON
|
01-Dec-2025
|
08:47:10
|
20251201156635254
|
|
4
|
1800.5
|
XLON
|
01-Dec-2025
|
08:47:10
|
20251201156635256
|
|
108
|
1800.0
|
BATE
|
01-Dec-2025
|
08:48:46
|
20251201156635950
|
|
88
|
1800.0
|
BATE
|
01-Dec-2025
|
08:48:46
|
20251201156635952
|
|
58
|
1800.0
|
CHIX
|
01-Dec-2025
|
08:48:46
|
20251201156635954
|
|
258
|
1800.0
|
XLON
|
01-Dec-2025
|
08:48:46
|
20251201156635956
|
|
311
|
1800.0
|
CHIX
|
01-Dec-2025
|
08:50:55
|
20251201156636445
|
|
264
|
1800.0
|
XLON
|
01-Dec-2025
|
08:50:55
|
20251201156636447
|
|
103
|
1800.0
|
XLON
|
01-Dec-2025
|
08:50:55
|
20251201156636549
|
|
81
|
1800.0
|
CHIX
|
01-Dec-2025
|
08:50:55
|
20251201156636551
|
|
196
|
1800.0
|
CHIX
|
01-Dec-2025
|
08:50:55
|
20251201156636553
|
|
313
|
1800.0
|
XLON
|
01-Dec-2025
|
08:50:55
|
20251201156636555
|
|
196
|
1799.5
|
CHIX
|
01-Dec-2025
|
08:53:29
|
20251201156637208
|
|
3
|
1799.5
|
XLON
|
01-Dec-2025
|
08:53:29
|
20251201156637210
|
|
45
|
1799.5
|
XLON
|
01-Dec-2025
|
08:55:23
|
20251201156637607
|
|
237
|
1799.5
|
XLON
|
01-Dec-2025
|
08:55:23
|
20251201156637609
|
|
302
|
1799.5
|
CHIX
|
01-Dec-2025
|
08:55:24
|
20251201156637613
|
|
422
|
1799.5
|
XLON
|
01-Dec-2025
|
08:55:24
|
20251201156637615
|
|
146
|
1799.5
|
XLON
|
01-Dec-2025
|
08:55:37
|
20251201156637645
|
|
472
|
1799.0
|
XLON
|
01-Dec-2025
|
08:55:37
|
20251201156637747
|
|
21
|
1799.0
|
XLON
|
01-Dec-2025
|
08:55:37
|
20251201156637749
|
|
196
|
1798.5
|
XLON
|
01-Dec-2025
|
08:56:26
|
20251201156638053
|
|
29
|
1798.5
|
XLON
|
01-Dec-2025
|
08:56:49
|
20251201156638132
|
|
791
|
1800.0
|
CHIX
|
01-Dec-2025
|
09:00:06
|
20251201156638832
|
|
345
|
1800.0
|
XLON
|
01-Dec-2025
|
09:00:06
|
20251201156638834
|
|
168
|
1800.0
|
CHIX
|
01-Dec-2025
|
09:00:06
|
20251201156638836
|
|
28
|
1800.0
|
CHIX
|
01-Dec-2025
|
09:00:06
|
20251201156638838
|
|
105
|
1800.0
|
XLON
|
01-Dec-2025
|
09:00:06
|
20251201156638840
|
|
196
|
1799.5
|
CHIX
|
01-Dec-2025
|
09:02:31
|
20251201156639592
|
|
196
|
1799.5
|
XLON
|
01-Dec-2025
|
09:02:31
|
20251201156639594
|
|
5
|
1799.5
|
XLON
|
01-Dec-2025
|
09:02:31
|
20251201156639596
|
|
125
|
1799.5
|
XLON
|
01-Dec-2025
|
09:04:51
|
20251201156640039
|
|
475
|
1799.5
|
CHIX
|
01-Dec-2025
|
09:04:53
|
20251201156640145
|
|
197
|
1799.5
|
XLON
|
01-Dec-2025
|
09:04:53
|
20251201156640147
|
|
446
|
1800.0
|
XLON
|
01-Dec-2025
|
09:04:53
|
20251201156640149
|
|
6
|
1799.0
|
BATE
|
01-Dec-2025
|
09:06:56
|
20251201156640772
|
|
72
|
1799.0
|
CHIX
|
01-Dec-2025
|
09:06:56
|
20251201156640774
|
|
182
|
1799.0
|
CHIX
|
01-Dec-2025
|
09:06:56
|
20251201156640776
|
|
196
|
1799.0
|
XLON
|
01-Dec-2025
|
09:06:56
|
20251201156640778
|
|
248
|
1799.0
|
XLON
|
01-Dec-2025
|
09:06:56
|
20251201156640780
|
|
384
|
1802.0
|
CHIX
|
01-Dec-2025
|
09:10:09
|
20251201156641690
|
|
809
|
1802.0
|
CHIX
|
01-Dec-2025
|
09:10:14
|
20251201156641702
|
|
312
|
1802.0
|
CHIX
|
01-Dec-2025
|
09:10:14
|
20251201156641704
|
|
196
|
1802.0
|
CHIX
|
01-Dec-2025
|
09:10:14
|
20251201156641706
|
|
49
|
1802.0
|
XLON
|
01-Dec-2025
|
09:10:14
|
20251201156641708
|
|
353
|
1802.5
|
CHIX
|
01-Dec-2025
|
09:14:12
|
20251201156642355
|
|
135
|
1802.5
|
XLON
|
01-Dec-2025
|
09:14:12
|
20251201156642357
|
|
252
|
1802.5
|
XLON
|
01-Dec-2025
|
09:14:12
|
20251201156642359
|
|
379
|
1802.5
|
XLON
|
01-Dec-2025
|
09:14:12
|
20251201156642361
|
|
106
|
1802.0
|
XLON
|
01-Dec-2025
|
09:15:18
|
20251201156642712
|
|
461
|
1802.0
|
CHIX
|
01-Dec-2025
|
09:18:40
|
20251201156643477
|
|
324
|
1802.0
|
BATE
|
01-Dec-2025
|
09:18:40
|
20251201156643479
|
|
424
|
1802.0
|
XLON
|
01-Dec-2025
|
09:18:40
|
20251201156643481
|
|
137
|
1802.0
|
XLON
|
01-Dec-2025
|
09:18:40
|
20251201156643483
|
|
142
|
1801.5
|
CHIX
|
01-Dec-2025
|
09:20:06
|
20251201156643736
|
|
231
|
1802.5
|
CHIX
|
01-Dec-2025
|
09:22:51
|
20251201156644439
|
|
43
|
1802.5
|
CHIX
|
01-Dec-2025
|
09:22:51
|
20251201156644441
|
|
677
|
1802.5
|
XLON
|
01-Dec-2025
|
09:23:09
|
20251201156644483
|
|
54
|
1802.5
|
CHIX
|
01-Dec-2025
|
09:23:32
|
20251201156644523
|
|
196
|
1802.5
|
XLON
|
01-Dec-2025
|
09:23:32
|
20251201156644625
|
|
196
|
1803.5
|
XLON
|
01-Dec-2025
|
09:23:57
|
20251201156644665
|
|
385
|
1804.0
|
CHIX
|
01-Dec-2025
|
09:27:26
|
20251201156645256
|
|
46
|
1804.0
|
XLON
|
01-Dec-2025
|
09:28:34
|
20251201156645553
|
|
392
|
1805.0
|
CHIX
|
01-Dec-2025
|
09:28:57
|
20251201156645593
|
|
889
|
1805.0
|
XLON
|
01-Dec-2025
|
09:28:57
|
20251201156645595
|
|
194
|
1805.5
|
XLON
|
01-Dec-2025
|
09:33:31
|
20251201156647153
|
|
247
|
1805.5
|
XLON
|
01-Dec-2025
|
09:33:31
|
20251201156647155
|
|
438
|
1805.5
|
CHIX
|
01-Dec-2025
|
09:33:31
|
20251201156647157
|
|
118
|
1805.5
|
BATE
|
01-Dec-2025
|
09:33:31
|
20251201156647159
|
|
209
|
1805.5
|
XLON
|
01-Dec-2025
|
09:33:31
|
20251201156647161
|
|
195
|
1804.0
|
XLON
|
01-Dec-2025
|
09:35:54
|
20251201156648005
|
|
329
|
1804.5
|
BATE
|
01-Dec-2025
|
09:38:39
|
20251201156648870
|
|
331
|
1804.5
|
CHIX
|
01-Dec-2025
|
09:38:39
|
20251201156648888
|
|
714
|
1804.5
|
XLON
|
01-Dec-2025
|
09:38:39
|
20251201156648890
|
|
60
|
1804.0
|
XLON
|
01-Dec-2025
|
09:43:18
|
20251201156649866
|
|
216
|
1804.0
|
XLON
|
01-Dec-2025
|
09:43:18
|
20251201156649868
|
|
812
|
1804.0
|
XLON
|
01-Dec-2025
|
09:43:18
|
20251201156649870
|
|
378
|
1804.0
|
XLON
|
01-Dec-2025
|
09:43:18
|
20251201156649872
|
|
139
|
1804.0
|
XLON
|
01-Dec-2025
|
09:43:18
|
20251201156649874
|
|
127
|
1803.0
|
XLON
|
01-Dec-2025
|
09:44:21
|
20251201156650101
|
|
186
|
1802.5
|
XLON
|
01-Dec-2025
|
09:45:35
|
20251201156650375
|
|
47
|
1803.5
|
BATE
|
01-Dec-2025
|
09:48:46
|
20251201156651216
|
|
232
|
1803.5
|
BATE
|
01-Dec-2025
|
09:48:46
|
20251201156651218
|
|
206
|
1803.5
|
BATE
|
01-Dec-2025
|
09:48:46
|
20251201156651220
|
|
177
|
1803.5
|
BATE
|
01-Dec-2025
|
09:48:46
|
20251201156651222
|
|
138
|
1803.5
|
BATE
|
01-Dec-2025
|
09:48:46
|
20251201156651224
|
|
96
|
1803.5
|
BATE
|
01-Dec-2025
|
09:48:46
|
20251201156651226
|
|
53
|
1803.5
|
BATE
|
01-Dec-2025
|
09:48:53
|
20251201156651230
|
|
51
|
1803.5
|
BATE
|
01-Dec-2025
|
09:48:53
|
20251201156651232
|
|
109
|
1803.0
|
CHIX
|
01-Dec-2025
|
09:48:57
|
20251201156651236
|
|
196
|
1803.0
|
XLON
|
01-Dec-2025
|
09:48:57
|
20251201156651238
|
|
159
|
1802.5
|
XLON
|
01-Dec-2025
|
09:49:32
|
20251201156651338
|
|
213
|
1802.5
|
CHIX
|
01-Dec-2025
|
09:53:51
|
20251201156652253
|
|
385
|
1802.5
|
CHIX
|
01-Dec-2025
|
09:53:51
|
20251201156652255
|
|
812
|
1803.0
|
XLON
|
01-Dec-2025
|
09:56:42
|
20251201156653145
|
|
114
|
1803.0
|
XLON
|
01-Dec-2025
|
09:56:42
|
20251201156653147
|
|
342
|
1803.0
|
CHIX
|
01-Dec-2025
|
09:56:42
|
20251201156653149
|
|
221
|
1803.0
|
XLON
|
01-Dec-2025
|
09:56:42
|
20251201156653151
|
|
31
|
1803.0
|
XLON
|
01-Dec-2025
|
09:56:42
|
20251201156653153
|
|
134
|
1802.5
|
XLON
|
01-Dec-2025
|
09:58:36
|
20251201156653649
|
|
150
|
1802.5
|
XLON
|
01-Dec-2025
|
09:59:43
|
20251201156653885
|
|
196
|
1802.5
|
CHIX
|
01-Dec-2025
|
09:59:43
|
20251201156653887
|
|
52
|
1802.5
|
XLON
|
01-Dec-2025
|
09:59:43
|
20251201156653889
|
|
139
|
1802.5
|
CHIX
|
01-Dec-2025
|
09:59:43
|
20251201156653891
|
|
589
|
1805.0
|
CHIX
|
01-Dec-2025
|
10:03:31
|
20251201156654617
|
|
478
|
1805.0
|
XLON
|
01-Dec-2025
|
10:03:31
|
20251201156654619
|
|
306
|
1805.0
|
XLON
|
01-Dec-2025
|
10:03:31
|
20251201156654621
|
|
144
|
1804.5
|
CHIX
|
01-Dec-2025
|
10:04:45
|
20251201156654877
|
|
196
|
1804.0
|
CHIX
|
01-Dec-2025
|
10:05:32
|
20251201156655096
|
|
96
|
1804.0
|
XLON
|
01-Dec-2025
|
10:05:32
|
20251201156655098
|
|
121
|
1803.5
|
CHIX
|
01-Dec-2025
|
10:06:29
|
20251201156655210
|
|
334
|
1803.5
|
BATE
|
01-Dec-2025
|
10:10:15
|
20251201156655814
|
|
573
|
1803.5
|
CHIX
|
01-Dec-2025
|
10:10:15
|
20251201156655816
|
|
356
|
1803.5
|
XLON
|
01-Dec-2025
|
10:10:15
|
20251201156655818
|
|
535
|
1804.5
|
CHIX
|
01-Dec-2025
|
10:14:12
|
20251201156656368
|
|
228
|
1804.5
|
CHIX
|
01-Dec-2025
|
10:14:12
|
20251201156656370
|
|
147
|
1804.5
|
CHIX
|
01-Dec-2025
|
10:14:12
|
20251201156656372
|
|
196
|
1805.0
|
XLON
|
01-Dec-2025
|
10:14:42
|
20251201156656423
|
|
290
|
1805.0
|
BATE
|
01-Dec-2025
|
10:18:37
|
20251201156657269
|
|
569
|
1805.0
|
CHIX
|
01-Dec-2025
|
10:18:37
|
20251201156657271
|
|
405
|
1805.0
|
XLON
|
01-Dec-2025
|
10:18:37
|
20251201156657273
|
|
278
|
1805.0
|
BATE
|
01-Dec-2025
|
10:22:50
|
20251201156657825
|
|
301
|
1805.0
|
CHIX
|
01-Dec-2025
|
10:22:50
|
20251201156657827
|
|
119
|
1805.5
|
BATE
|
01-Dec-2025
|
10:23:22
|
20251201156657861
|
|
27
|
1805.5
|
CHIX
|
01-Dec-2025
|
10:23:22
|
20251201156657863
|
|
354
|
1805.5
|
XLON
|
01-Dec-2025
|
10:23:22
|
20251201156657865
|
|
228
|
1805.5
|
CHIX
|
01-Dec-2025
|
10:23:22
|
20251201156657867
|
|
61
|
1806.5
|
BATE
|
01-Dec-2025
|
10:27:34
|
20251201156658477
|
|
164
|
1806.5
|
BATE
|
01-Dec-2025
|
10:27:55
|
20251201156658541
|
|
246
|
1806.5
|
CHIX
|
01-Dec-2025
|
10:27:55
|
20251201156658543
|
|
110
|
1806.5
|
BATE
|
01-Dec-2025
|
10:27:55
|
20251201156658645
|
|
677
|
1806.5
|
XLON
|
01-Dec-2025
|
10:27:55
|
20251201156658647
|
|
134
|
1806.0
|
XLON
|
01-Dec-2025
|
10:29:27
|
20251201156658804
|
|
3
|
1805.5
|
BATE
|
01-Dec-2025
|
10:30:20
|
20251201156659018
|
|
196
|
1805.5
|
XLON
|
01-Dec-2025
|
10:30:20
|
20251201156659020
|
|
46
|
1805.5
|
CHIX
|
01-Dec-2025
|
10:30:20
|
20251201156659022
|
|
196
|
1805.5
|
XLON
|
01-Dec-2025
|
10:30:20
|
20251201156659024
|
|
196
|
1804.5
|
CHIX
|
01-Dec-2025
|
10:31:58
|
20251201156659294
|
|
19
|
1804.5
|
BATE
|
01-Dec-2025
|
10:31:58
|
20251201156659296
|
|
54
|
1804.5
|
XLON
|
01-Dec-2025
|
10:31:58
|
20251201156659298
|
|
142
|
1804.5
|
XLON
|
01-Dec-2025
|
10:31:58
|
20251201156659300
|
|
151
|
1806.0
|
BATE
|
01-Dec-2025
|
10:35:36
|
20251201156659890
|
|
35
|
1806.0
|
BATE
|
01-Dec-2025
|
10:35:36
|
20251201156659892
|
|
162
|
1806.0
|
BATE
|
01-Dec-2025
|
10:35:36
|
20251201156659894
|
|
275
|
1805.5
|
CHIX
|
01-Dec-2025
|
10:35:55
|
20251201156659902
|
|
252
|
1805.5
|
CHIX
|
01-Dec-2025
|
10:35:55
|
20251201156659904
|
|
510
|
1805.5
|
XLON
|
01-Dec-2025
|
10:35:55
|
20251201156659906
|
|
130
|
1805.0
|
XLON
|
01-Dec-2025
|
10:36:27
|
20251201156659928
|
|
182
|
1805.0
|
XLON
|
01-Dec-2025
|
10:38:57
|
20251201156660250
|
|
779
|
1805.5
|
XLON
|
01-Dec-2025
|
10:41:23
|
20251201156660826
|
|
8
|
1805.5
|
BATE
|
01-Dec-2025
|
10:41:28
|
20251201156660832
|
|
252
|
1805.5
|
CHIX
|
01-Dec-2025
|
10:41:28
|
20251201156660834
|
|
258
|
1805.5
|
XLON
|
01-Dec-2025
|
10:41:28
|
20251201156660836
|
|
95
|
1805.5
|
CHIX
|
01-Dec-2025
|
10:41:51
|
20251201156660860
|
|
88
|
1807.0
|
BATE
|
01-Dec-2025
|
10:45:59
|
20251201156662033
|
|
384
|
1807.0
|
CHIX
|
01-Dec-2025
|
10:45:59
|
20251201156662035
|
|
200
|
1807.0
|
XLON
|
01-Dec-2025
|
10:45:59
|
20251201156662037
|
|
71
|
1806.0
|
BATE
|
01-Dec-2025
|
10:46:46
|
20251201156662089
|
|
283
|
1806.0
|
CHIX
|
01-Dec-2025
|
10:46:46
|
20251201156662091
|
|
227
|
1806.0
|
XLON
|
01-Dec-2025
|
10:46:46
|
20251201156662093
|
|
167
|
1806.0
|
BATE
|
01-Dec-2025
|
10:51:01
|
20251201156662982
|
|
339
|
1806.0
|
CHIX
|
01-Dec-2025
|
10:51:01
|
20251201156662984
|
|
295
|
1806.0
|
XLON
|
01-Dec-2025
|
10:51:01
|
20251201156662986
|
|
196
|
1806.0
|
CHIX
|
01-Dec-2025
|
10:51:23
|
20251201156663120
|
|
196
|
1806.0
|
XLON
|
01-Dec-2025
|
10:51:23
|
20251201156663122
|
|
299
|
1807.5
|
CHIX
|
01-Dec-2025
|
10:55:23
|
20251201156663867
|
|
150
|
1807.5
|
BATE
|
01-Dec-2025
|
10:55:23
|
20251201156663869
|
|
651
|
1807.0
|
XLON
|
01-Dec-2025
|
10:56:05
|
20251201156664175
|
|
24
|
1807.0
|
XLON
|
01-Dec-2025
|
10:56:05
|
20251201156664177
|
|
105
|
1807.0
|
XLON
|
01-Dec-2025
|
10:56:05
|
20251201156664179
|
|
35
|
1807.0
|
XLON
|
01-Dec-2025
|
10:57:50
|
20251201156664453
|
|
122
|
1807.0
|
XLON
|
01-Dec-2025
|
11:00:01
|
20251201156664931
|
|
9
|
1808.0
|
XLON
|
01-Dec-2025
|
11:01:00
|
20251201156665037
|
|
39
|
1808.0
|
CHIX
|
01-Dec-2025
|
11:01:00
|
20251201156665039
|
|
157
|
1808.0
|
BATE
|
01-Dec-2025
|
11:01:15
|
20251201156665061
|
|
255
|
1808.0
|
CHIX
|
01-Dec-2025
|
11:01:15
|
20251201156665063
|
|
664
|
1808.0
|
XLON
|
01-Dec-2025
|
11:01:15
|
20251201156665065
|
|
280
|
1808.0
|
XLON
|
01-Dec-2025
|
11:01:15
|
20251201156665067
|
|
109
|
1807.5
|
XLON
|
01-Dec-2025
|
11:02:56
|
20251201156665309
|
|
465
|
1806.5
|
CHIX
|
01-Dec-2025
|
11:06:03
|
20251201156667191
|
|
210
|
1806.5
|
BATE
|
01-Dec-2025
|
11:06:03
|
20251201156667193
|
|
245
|
1806.0
|
CHIX
|
01-Dec-2025
|
11:06:03
|
20251201156667195
|
|
115
|
1806.5
|
BATE
|
01-Dec-2025
|
11:06:03
|
20251201156667197
|
|
144
|
1806.0
|
XLON
|
01-Dec-2025
|
11:06:03
|
20251201156667299
|
|
92
|
1806.0
|
XLON
|
01-Dec-2025
|
11:06:03
|
20251201156667301
|
|
141
|
1805.5
|
XLON
|
01-Dec-2025
|
11:07:30
|
20251201156667413
|
|
438
|
1805.0
|
CHIX
|
01-Dec-2025
|
11:11:38
|
20251201156668508
|
|
170
|
1805.0
|
BATE
|
01-Dec-2025
|
11:11:38
|
20251201156668510
|
|
700
|
1805.0
|
XLON
|
01-Dec-2025
|
11:11:38
|
20251201156668512
|
|
745
|
1808.5
|
XLON
|
01-Dec-2025
|
11:16:44
|
20251201156669991
|
|
208
|
1808.5
|
XLON
|
01-Dec-2025
|
11:16:44
|
20251201156669993
|
|
5
|
1808.5
|
XLON
|
01-Dec-2025
|
11:16:44
|
20251201156669995
|
|
196
|
1808.5
|
CHIX
|
01-Dec-2025
|
11:17:35
|
20251201156671081
|
|
178
|
1808.5
|
XLON
|
01-Dec-2025
|
11:17:35
|
20251201156671083
|
|
200
|
1808.0
|
CHIX
|
01-Dec-2025
|
11:21:49
|
20251201156676336
|
|
158
|
1808.0
|
CHIX
|
01-Dec-2025
|
11:21:49
|
20251201156676338
|
|
384
|
1808.0
|
XLON
|
01-Dec-2025
|
11:21:49
|
20251201156676340
|
|
257
|
1808.0
|
XLON
|
01-Dec-2025
|
11:21:49
|
20251201156676342
|
|
50
|
1808.0
|
CHIX
|
01-Dec-2025
|
11:21:49
|
20251201156676344
|
|
49
|
1808.0
|
CHIX
|
01-Dec-2025
|
11:22:22
|
20251201156676422
|
|
196
|
1808.0
|
XLON
|
01-Dec-2025
|
11:22:22
|
20251201156676424
|
|
151
|
1807.5
|
XLON
|
01-Dec-2025
|
11:23:38
|
20251201156677022
|
|
89
|
1807.0
|
CHIX
|
01-Dec-2025
|
11:27:01
|
20251201156679573
|
|
107
|
1807.0
|
CHIX
|
01-Dec-2025
|
11:27:01
|
20251201156679575
|
|
34
|
1807.0
|
XLON
|
01-Dec-2025
|
11:27:01
|
20251201156679577
|
|
113
|
1807.0
|
XLON
|
01-Dec-2025
|
11:27:01
|
20251201156679579
|
|
13
|
1808.0
|
CHIX
|
01-Dec-2025
|
11:30:22
|
20251201156680634
|
|
195
|
1809.5
|
CHIX
|
01-Dec-2025
|
11:30:42
|
20251201156680782
|
|
115
|
1809.5
|
CHIX
|
01-Dec-2025
|
11:30:42
|
20251201156680784
|
|
209
|
1809.5
|
CHIX
|
01-Dec-2025
|
11:30:42
|
20251201156680786
|
|
269
|
1809.5
|
CHIX
|
01-Dec-2025
|
11:30:42
|
20251201156680788
|
|
274
|
1809.5
|
CHIX
|
01-Dec-2025
|
11:30:42
|
20251201156680790
|
|
402
|
1809.5
|
CHIX
|
01-Dec-2025
|
11:30:42
|
20251201156680792
|
|
84
|
1809.5
|
CHIX
|
01-Dec-2025
|
11:30:42
|
20251201156680794
|
|
55
|
1809.5
|
CHIX
|
01-Dec-2025
|
11:30:42
|
20251201156680796
|
|
319
|
1810.0
|
XLON
|
01-Dec-2025
|
11:45:45
|
20251201156685046
|
|
26
|
1810.0
|
BATE
|
01-Dec-2025
|
12:26:53
|
20251201156692764
|
|
196
|
1810.0
|
CHIX
|
01-Dec-2025
|
12:26:53
|
20251201156692766
|
|
196
|
1810.0
|
XLON
|
01-Dec-2025
|
12:26:53
|
20251201156692768
|
|
139
|
1809.0
|
BATE
|
01-Dec-2025
|
12:31:15
|
20251201156693759
|
|
217
|
1809.0
|
CHIX
|
01-Dec-2025
|
12:31:15
|
20251201156693761
|
|
330
|
1809.0
|
XLON
|
01-Dec-2025
|
12:31:15
|
20251201156693763
|
|
237
|
1808.0
|
XLON
|
01-Dec-2025
|
12:32:13
|
20251201156694014
|
|
265
|
1809.0
|
CHIX
|
01-Dec-2025
|
12:35:32
|
20251201156694635
|
|
168
|
1809.0
|
CHIX
|
01-Dec-2025
|
12:35:32
|
20251201156694637
|
|
146
|
1808.5
|
BATE
|
01-Dec-2025
|
12:36:09
|
20251201156694797
|
|
369
|
1808.5
|
XLON
|
01-Dec-2025
|
12:36:09
|
20251201156694799
|
|
305
|
1809.5
|
XLON
|
01-Dec-2025
|
12:40:06
|
20251201156695217
|
|
280
|
1809.5
|
XLON
|
01-Dec-2025
|
12:40:06
|
20251201156695219
|
|
359
|
1809.5
|
XLON
|
01-Dec-2025
|
12:40:06
|
20251201156695221
|
|
279
|
1809.5
|
XLON
|
01-Dec-2025
|
12:44:39
|
20251201156695839
|
|
298
|
1809.5
|
XLON
|
01-Dec-2025
|
12:45:19
|
20251201156695886
|
|
126
|
1809.5
|
BATE
|
01-Dec-2025
|
12:46:18
|
20251201156696073
|
|
75
|
1809.5
|
CHIX
|
01-Dec-2025
|
12:46:18
|
20251201156696075
|
|
639
|
1809.5
|
XLON
|
01-Dec-2025
|
12:46:18
|
20251201156696077
|
|
215
|
1808.5
|
CHIX
|
01-Dec-2025
|
12:48:08
|
20251201156696385
|
|
83
|
1808.5
|
BATE
|
01-Dec-2025
|
12:48:08
|
20251201156696387
|
|
401
|
1808.5
|
XLON
|
01-Dec-2025
|
12:48:08
|
20251201156696389
|
|
211
|
1808.0
|
CHIX
|
01-Dec-2025
|
12:48:54
|
20251201156696640
|
|
264
|
1808.0
|
XLON
|
01-Dec-2025
|
12:48:54
|
20251201156696642
|
|
251
|
1808.0
|
XLON
|
01-Dec-2025
|
12:48:54
|
20251201156696644
|
|
119
|
1808.0
|
BATE
|
01-Dec-2025
|
12:48:54
|
20251201156696646
|
|
49
|
1807.5
|
BATE
|
01-Dec-2025
|
12:52:24
|
20251201156697242
|
|
196
|
1807.5
|
CHIX
|
01-Dec-2025
|
12:52:24
|
20251201156697244
|
|
422
|
1807.5
|
XLON
|
01-Dec-2025
|
12:52:24
|
20251201156697246
|
|
318
|
1809.0
|
XLON
|
01-Dec-2025
|
13:00:24
|
20251201156703675
|
|
503
|
1809.0
|
XLON
|
01-Dec-2025
|
13:00:24
|
20251201156703677
|
|
661
|
1809.0
|
XLON
|
01-Dec-2025
|
13:00:24
|
20251201156703679
|
|
284
|
1810.0
|
XLON
|
01-Dec-2025
|
13:01:58
|
20251201156705437
|
|
245
|
1810.0
|
XLON
|
01-Dec-2025
|
13:01:58
|
20251201156705439
|
|
280
|
1810.0
|
XLON
|
01-Dec-2025
|
13:01:58
|
20251201156705441
|
|
210
|
1810.0
|
XLON
|
01-Dec-2025
|
13:01:58
|
20251201156705443
|
|
107
|
1809.0
|
BATE
|
01-Dec-2025
|
13:04:43
|
20251201156706315
|
|
278
|
1809.0
|
CHIX
|
01-Dec-2025
|
13:04:43
|
20251201156706317
|
|
265
|
1809.0
|
XLON
|
01-Dec-2025
|
13:04:43
|
20251201156706319
|
|
1,981
|
1807.5
|
XLON
|
01-Dec-2025
|
13:06:32
|
20251201156707291
|
|
100
|
1808.0
|
XLON
|
01-Dec-2025
|
13:13:39
|
20251201156709710
|
|
5
|
1808.0
|
XLON
|
01-Dec-2025
|
13:13:39
|
20251201156709812
|
|
402
|
1808.0
|
CHIX
|
01-Dec-2025
|
13:14:10
|
20251201156709954
|
|
893
|
1808.0
|
XLON
|
01-Dec-2025
|
13:14:10
|
20251201156709956
|
|
109
|
1807.5
|
BATE
|
01-Dec-2025
|
13:15:19
|
20251201156710412
|
|
273
|
1807.5
|
CHIX
|
01-Dec-2025
|
13:15:19
|
20251201156710414
|
|
503
|
1807.5
|
XLON
|
01-Dec-2025
|
13:15:19
|
20251201156710416
|
|
3
|
1807.0
|
BATE
|
01-Dec-2025
|
13:22:18
|
20251201156712094
|
|
893
|
1807.0
|
XLON
|
01-Dec-2025
|
13:22:18
|
20251201156712096
|
|
295
|
1807.0
|
XLON
|
01-Dec-2025
|
13:22:18
|
20251201156712098
|
|
34
|
1807.0
|
XLON
|
01-Dec-2025
|
13:22:18
|
20251201156712100
|
|
9
|
1806.5
|
XLON
|
01-Dec-2025
|
13:23:01
|
20251201156712260
|
|
324
|
1806.5
|
XLON
|
01-Dec-2025
|
13:23:01
|
20251201156712262
|
|
104
|
1806.5
|
BATE
|
01-Dec-2025
|
13:23:01
|
20251201156712264
|
|
231
|
1806.5
|
CHIX
|
01-Dec-2025
|
13:23:01
|
20251201156712266
|
|
278
|
1806.5
|
CHIX
|
01-Dec-2025
|
13:25:11
|
20251201156712591
|
|
175
|
1806.5
|
BATE
|
01-Dec-2025
|
13:25:11
|
20251201156712593
|
|
298
|
1806.5
|
XLON
|
01-Dec-2025
|
13:25:11
|
20251201156712595
|
|
111
|
1806.0
|
BATE
|
01-Dec-2025
|
13:26:53
|
20251201156712916
|
|
305
|
1806.0
|
CHIX
|
01-Dec-2025
|
13:26:53
|
20251201156712918
|
|
464
|
1806.0
|
XLON
|
01-Dec-2025
|
13:26:53
|
20251201156712920
|
|
87
|
1802.5
|
XLON
|
01-Dec-2025
|
13:37:26
|
20251201156715070
|
|
590
|
1802.5
|
XLON
|
01-Dec-2025
|
13:37:26
|
20251201156715072
|
|
75
|
1803.0
|
CHIX
|
01-Dec-2025
|
13:38:36
|
20251201156715336
|
|
377
|
1803.0
|
CHIX
|
01-Dec-2025
|
13:38:36
|
20251201156715338
|
|
107
|
1803.0
|
BATE
|
01-Dec-2025
|
13:38:36
|
20251201156715340
|
|
449
|
1803.0
|
CHIX
|
01-Dec-2025
|
13:38:36
|
20251201156715342
|
|
398
|
1802.5
|
CHIX
|
01-Dec-2025
|
13:38:42
|
20251201156715356
|
|
5
|
1802.5
|
BATE
|
01-Dec-2025
|
13:38:42
|
20251201156715358
|
|
11
|
1802.5
|
XLON
|
01-Dec-2025
|
13:38:42
|
20251201156715360
|
|
431
|
1802.5
|
XLON
|
01-Dec-2025
|
13:38:42
|
20251201156715362
|
|
306
|
1802.5
|
XLON
|
01-Dec-2025
|
13:38:42
|
20251201156715364
|
|
1,117
|
1804.0
|
XLON
|
01-Dec-2025
|
13:43:37
|
20251201156716277
|
|
252
|
1804.0
|
XLON
|
01-Dec-2025
|
13:43:37
|
20251201156716279
|
|
79
|
1804.0
|
XLON
|
01-Dec-2025
|
13:43:37
|
20251201156716281
|
|
92
|
1803.5
|
BATE
|
01-Dec-2025
|
13:43:59
|
20251201156716459
|
|
244
|
1803.5
|
CHIX
|
01-Dec-2025
|
13:43:59
|
20251201156716461
|
|
583
|
1803.5
|
XLON
|
01-Dec-2025
|
13:43:59
|
20251201156716463
|
|
83
|
1803.0
|
BATE
|
01-Dec-2025
|
13:44:42
|
20251201156716715
|
|
63
|
1803.0
|
CHIX
|
01-Dec-2025
|
13:44:42
|
20251201156716717
|
|
145
|
1803.0
|
CHIX
|
01-Dec-2025
|
13:44:42
|
20251201156716719
|
|
462
|
1803.0
|
XLON
|
01-Dec-2025
|
13:44:42
|
20251201156716721
|
|
268
|
1805.0
|
BATE
|
01-Dec-2025
|
13:50:46
|
20251201156717891
|
|
80
|
1805.0
|
BATE
|
01-Dec-2025
|
13:50:46
|
20251201156717893
|
|
277
|
1805.0
|
CHIX
|
01-Dec-2025
|
13:50:46
|
20251201156717895
|
|
518
|
1805.0
|
CHIX
|
01-Dec-2025
|
13:50:46
|
20251201156717897
|
|
416
|
1805.5
|
XLON
|
01-Dec-2025
|
13:55:20
|
20251201156718979
|
|
309
|
1807.0
|
CHIX
|
01-Dec-2025
|
13:56:22
|
20251201156719276
|
|
146
|
1807.0
|
BATE
|
01-Dec-2025
|
13:56:22
|
20251201156719278
|
|
299
|
1807.0
|
XLON
|
01-Dec-2025
|
13:56:22
|
20251201156719280
|
|
1,010
|
1807.5
|
XLON
|
01-Dec-2025
|
13:57:59
|
20251201156719706
|
|
560
|
1807.5
|
XLON
|
01-Dec-2025
|
13:57:59
|
20251201156719708
|
|
137
|
1806.0
|
BATE
|
01-Dec-2025
|
14:00:09
|
20251201156720300
|
|
207
|
1806.0
|
CHIX
|
01-Dec-2025
|
14:00:09
|
20251201156720302
|
|
511
|
1806.0
|
XLON
|
01-Dec-2025
|
14:00:09
|
20251201156720304
|
|
1,117
|
1807.0
|
XLON
|
01-Dec-2025
|
14:05:06
|
20251201156721313
|
|
458
|
1807.0
|
XLON
|
01-Dec-2025
|
14:05:06
|
20251201156721315
|
|
476
|
1806.5
|
XLON
|
01-Dec-2025
|
14:05:19
|
20251201156721347
|
|
279
|
1806.5
|
XLON
|
01-Dec-2025
|
14:05:24
|
20251201156721359
|
|
149
|
1806.5
|
XLON
|
01-Dec-2025
|
14:05:24
|
20251201156721361
|
|
269
|
1805.5
|
CHIX
|
01-Dec-2025
|
14:07:26
|
20251201156722153
|
|
196
|
1805.5
|
XLON
|
01-Dec-2025
|
14:07:26
|
20251201156722155
|
|
1
|
1805.5
|
XLON
|
01-Dec-2025
|
14:07:26
|
20251201156722157
|
|
267
|
1807.0
|
BATE
|
01-Dec-2025
|
14:15:05
|
20251201156724597
|
|
465
|
1807.0
|
CHIX
|
01-Dec-2025
|
14:15:05
|
20251201156724599
|
|
50
|
1807.0
|
CHIX
|
01-Dec-2025
|
14:15:05
|
20251201156724601
|
|
173
|
1807.0
|
XLON
|
01-Dec-2025
|
14:15:08
|
20251201156724605
|
|
420
|
1807.0
|
CHIX
|
01-Dec-2025
|
14:15:08
|
20251201156724607
|
|
173
|
1807.0
|
XLON
|
01-Dec-2025
|
14:15:08
|
20251201156724609
|
|
176
|
1807.0
|
XLON
|
01-Dec-2025
|
14:15:08
|
20251201156724611
|
|
279
|
1807.0
|
XLON
|
01-Dec-2025
|
14:15:08
|
20251201156724613
|
|
148
|
1806.5
|
BATE
|
01-Dec-2025
|
14:15:29
|
20251201156724789
|
|
296
|
1806.5
|
CHIX
|
01-Dec-2025
|
14:15:29
|
20251201156724791
|
|
484
|
1806.5
|
XLON
|
01-Dec-2025
|
14:15:29
|
20251201156724793
|
|
57
|
1806.0
|
BATE
|
01-Dec-2025
|
14:17:00
|
20251201156725087
|
|
256
|
1806.0
|
CHIX
|
01-Dec-2025
|
14:17:00
|
20251201156725089
|
|
246
|
1806.0
|
XLON
|
01-Dec-2025
|
14:17:00
|
20251201156725091
|
|
135
|
1805.0
|
CHIX
|
01-Dec-2025
|
14:20:04
|
20251201156725809
|
|
61
|
1805.0
|
CHIX
|
01-Dec-2025
|
14:20:04
|
20251201156725811
|
|
196
|
1805.0
|
XLON
|
01-Dec-2025
|
14:20:04
|
20251201156725813
|
|
125
|
1805.0
|
XLON
|
01-Dec-2025
|
14:20:04
|
20251201156725815
|
|
187
|
1806.5
|
XLON
|
01-Dec-2025
|
14:23:19
|
20251201156726889
|
|
438
|
1806.5
|
XLON
|
01-Dec-2025
|
14:23:19
|
20251201156726891
|
|
1,051
|
1806.5
|
XLON
|
01-Dec-2025
|
14:23:19
|
20251201156726893
|
|
441
|
1808.0
|
XLON
|
01-Dec-2025
|
14:28:00
|
20251201156728478
|
|
55
|
1808.0
|
BATE
|
01-Dec-2025
|
14:28:00
|
20251201156728484
|
|
235
|
1808.0
|
CHIX
|
01-Dec-2025
|
14:28:00
|
20251201156728486
|
|
256
|
1808.0
|
XLON
|
01-Dec-2025
|
14:28:00
|
20251201156728488
|
|
8
|
1808.0
|
BATE
|
01-Dec-2025
|
14:28:38
|
20251201156728726
|
|
196
|
1808.0
|
CHIX
|
01-Dec-2025
|
14:28:38
|
20251201156728728
|
|
337
|
1808.0
|
XLON
|
01-Dec-2025
|
14:28:38
|
20251201156728730
|
|
86
|
1807.5
|
BATE
|
01-Dec-2025
|
14:29:32
|
20251201156729317
|
|
276
|
1807.5
|
CHIX
|
01-Dec-2025
|
14:29:32
|
20251201156729319
|
|
244
|
1807.5
|
XLON
|
01-Dec-2025
|
14:29:32
|
20251201156729321
|
|
22
|
1807.0
|
BATE
|
01-Dec-2025
|
14:30:01
|
20251201156729695
|
|
249
|
1807.0
|
CHIX
|
01-Dec-2025
|
14:30:01
|
20251201156729697
|
|
268
|
1807.0
|
XLON
|
01-Dec-2025
|
14:30:01
|
20251201156729699
|
|
59
|
1805.5
|
BATE
|
01-Dec-2025
|
14:31:07
|
20251201156731893
|
|
327
|
1805.5
|
CHIX
|
01-Dec-2025
|
14:31:07
|
20251201156731895
|
|
261
|
1805.5
|
XLON
|
01-Dec-2025
|
14:31:07
|
20251201156731897
|
|
209
|
1806.0
|
BATE
|
01-Dec-2025
|
14:31:32
|
20251201156732334
|
|
223
|
1806.0
|
CHIX
|
01-Dec-2025
|
14:31:32
|
20251201156732336
|
|
192
|
1806.0
|
XLON
|
01-Dec-2025
|
14:31:32
|
20251201156732338
|
|
74
|
1805.5
|
CHIX
|
01-Dec-2025
|
14:32:27
|
20251201156733113
|
|
88
|
1805.5
|
BATE
|
01-Dec-2025
|
14:32:27
|
20251201156733115
|
|
354
|
1805.5
|
XLON
|
01-Dec-2025
|
14:32:27
|
20251201156733117
|
|
88
|
1805.5
|
BATE
|
01-Dec-2025
|
14:33:25
|
20251201156733786
|
|
287
|
1805.5
|
CHIX
|
01-Dec-2025
|
14:33:25
|
20251201156733788
|
|
264
|
1805.5
|
XLON
|
01-Dec-2025
|
14:33:25
|
20251201156733790
|
|
83
|
1804.5
|
BATE
|
01-Dec-2025
|
14:33:48
|
20251201156733880
|
|
238
|
1804.5
|
CHIX
|
01-Dec-2025
|
14:33:48
|
20251201156733882
|
|
250
|
1804.5
|
XLON
|
01-Dec-2025
|
14:33:48
|
20251201156733884
|
|
220
|
1803.5
|
CHIX
|
01-Dec-2025
|
14:35:21
|
20251201156734959
|
|
80
|
1804.5
|
XLON
|
01-Dec-2025
|
14:36:32
|
20251201156735862
|
|
327
|
1804.5
|
XLON
|
01-Dec-2025
|
14:36:44
|
20251201156735918
|
|
1,062
|
1804.5
|
XLON
|
01-Dec-2025
|
14:36:44
|
20251201156735920
|
|
196
|
1803.5
|
CHIX
|
01-Dec-2025
|
14:37:50
|
20251201156736864
|
|
36
|
1803.5
|
CHIX
|
01-Dec-2025
|
14:37:50
|
20251201156736866
|
|
196
|
1803.5
|
XLON
|
01-Dec-2025
|
14:37:50
|
20251201156736868
|
|
122
|
1803.0
|
BATE
|
01-Dec-2025
|
14:38:40
|
20251201156737317
|
|
338
|
1803.0
|
CHIX
|
01-Dec-2025
|
14:38:40
|
20251201156737319
|
|
515
|
1803.0
|
XLON
|
01-Dec-2025
|
14:38:40
|
20251201156737321
|
|
2
|
1802.5
|
BATE
|
01-Dec-2025
|
14:40:21
|
20251201156737963
|
|
287
|
1802.5
|
CHIX
|
01-Dec-2025
|
14:40:21
|
20251201156737965
|
|
196
|
1802.5
|
XLON
|
01-Dec-2025
|
14:40:21
|
20251201156737967
|
|
266
|
1801.0
|
XLON
|
01-Dec-2025
|
14:40:57
|
20251201156738198
|
|
233
|
1802.5
|
XLON
|
01-Dec-2025
|
14:42:01
|
20251201156738930
|
|
1,047
|
1802.5
|
XLON
|
01-Dec-2025
|
14:42:01
|
20251201156738932
|
|
36
|
1802.5
|
XLON
|
01-Dec-2025
|
14:42:01
|
20251201156738934
|
|
77
|
1802.5
|
BATE
|
01-Dec-2025
|
14:44:52
|
20251201156740703
|
|
43
|
1802.5
|
CHIX
|
01-Dec-2025
|
14:44:52
|
20251201156740705
|
|
214
|
1802.5
|
CHIX
|
01-Dec-2025
|
14:44:52
|
20251201156740707
|
|
409
|
1802.5
|
XLON
|
01-Dec-2025
|
14:44:52
|
20251201156740709
|
|
942
|
1803.0
|
XLON
|
01-Dec-2025
|
14:45:10
|
20251201156741074
|
|
312
|
1803.0
|
XLON
|
01-Dec-2025
|
14:45:10
|
20251201156741076
|
|
521
|
1803.0
|
XLON
|
01-Dec-2025
|
14:45:10
|
20251201156741178
|
|
424
|
1803.0
|
XLON
|
01-Dec-2025
|
14:45:10
|
20251201156741180
|
|
56
|
1800.0
|
BATE
|
01-Dec-2025
|
14:46:08
|
20251201156742165
|
|
65
|
1800.0
|
CHIX
|
01-Dec-2025
|
14:46:08
|
20251201156742167
|
|
131
|
1800.0
|
CHIX
|
01-Dec-2025
|
14:46:08
|
20251201156742169
|
|
148
|
1800.0
|
XLON
|
01-Dec-2025
|
14:46:08
|
20251201156742171
|
|
107
|
1800.0
|
XLON
|
01-Dec-2025
|
14:46:08
|
20251201156742173
|
|
65
|
1799.5
|
BATE
|
01-Dec-2025
|
14:48:27
|
20251201156743651
|
|
37
|
1799.5
|
BATE
|
01-Dec-2025
|
14:48:27
|
20251201156743653
|
|
215
|
1799.5
|
CHIX
|
01-Dec-2025
|
14:48:27
|
20251201156743655
|
|
383
|
1799.5
|
CHIX
|
01-Dec-2025
|
14:48:27
|
20251201156743657
|
|
497
|
1799.5
|
XLON
|
01-Dec-2025
|
14:48:27
|
20251201156743659
|
|
279
|
1799.5
|
XLON
|
01-Dec-2025
|
14:48:27
|
20251201156743661
|
|
56
|
1800.0
|
BATE
|
01-Dec-2025
|
14:48:51
|
20251201156743753
|
|
446
|
1800.0
|
XLON
|
01-Dec-2025
|
14:48:51
|
20251201156743755
|
|
62
|
1800.0
|
CHIX
|
01-Dec-2025
|
14:48:51
|
20251201156743757
|
|
343
|
1800.0
|
XLON
|
01-Dec-2025
|
14:48:51
|
20251201156743759
|
|
170
|
1800.0
|
CHIX
|
01-Dec-2025
|
14:48:51
|
20251201156743761
|
|
85
|
1800.0
|
CHIX
|
01-Dec-2025
|
14:48:51
|
20251201156743763
|
|
41
|
1800.0
|
CHIX
|
01-Dec-2025
|
14:48:51
|
20251201156743765
|
|
87
|
1800.0
|
XLON
|
01-Dec-2025
|
14:48:51
|
20251201156743767
|
|
143
|
1800.0
|
XLON
|
01-Dec-2025
|
14:48:51
|
20251201156743769
|
|
410
|
1800.0
|
CHIX
|
01-Dec-2025
|
14:50:26
|
20251201156744521
|
|
125
|
1800.0
|
BATE
|
01-Dec-2025
|
14:50:26
|
20251201156744523
|
|
429
|
1800.0
|
XLON
|
01-Dec-2025
|
14:50:26
|
20251201156744525
|
|
196
|
1799.5
|
CHIX
|
01-Dec-2025
|
14:50:36
|
20251201156744591
|
|
5
|
1799.5
|
BATE
|
01-Dec-2025
|
14:50:36
|
20251201156744593
|
|
279
|
1799.5
|
XLON
|
01-Dec-2025
|
14:50:36
|
20251201156744595
|
|
530
|
1799.5
|
XLON
|
01-Dec-2025
|
14:52:20
|
20251201156745619
|
|
392
|
1799.5
|
XLON
|
01-Dec-2025
|
14:52:20
|
20251201156745621
|
|
42
|
1799.0
|
BATE
|
01-Dec-2025
|
14:53:16
|
20251201156745935
|
|
207
|
1799.0
|
CHIX
|
01-Dec-2025
|
14:53:16
|
20251201156745937
|
|
271
|
1799.0
|
XLON
|
01-Dec-2025
|
14:53:16
|
20251201156745939
|
|
89
|
1798.5
|
BATE
|
01-Dec-2025
|
14:53:17
|
20251201156745963
|
|
464
|
1798.5
|
CHIX
|
01-Dec-2025
|
14:53:17
|
20251201156745965
|
|
138
|
1798.5
|
XLON
|
01-Dec-2025
|
14:53:17
|
20251201156745967
|
|
279
|
1798.5
|
XLON
|
01-Dec-2025
|
14:53:17
|
20251201156745969
|
|
200
|
1797.5
|
CHIX
|
01-Dec-2025
|
14:53:49
|
20251201156746193
|
|
81
|
1797.5
|
CHIX
|
01-Dec-2025
|
14:53:54
|
20251201156746217
|
|
246
|
1797.5
|
CHIX
|
01-Dec-2025
|
14:53:54
|
20251201156746219
|
|
116
|
1797.5
|
BATE
|
01-Dec-2025
|
14:53:54
|
20251201156746221
|
|
297
|
1797.5
|
CHIX
|
01-Dec-2025
|
14:53:54
|
20251201156746223
|
|
210
|
1797.5
|
XLON
|
01-Dec-2025
|
14:53:54
|
20251201156746225
|
|
4
|
1797.5
|
BATE
|
01-Dec-2025
|
14:53:54
|
20251201156746227
|
|
77
|
1797.5
|
XLON
|
01-Dec-2025
|
14:53:54
|
20251201156746229
|
|
459
|
1797.5
|
XLON
|
01-Dec-2025
|
14:53:54
|
20251201156746231
|
|
366
|
1799.5
|
XLON
|
01-Dec-2025
|
14:57:45
|
20251201156748004
|
|
285
|
1799.5
|
XLON
|
01-Dec-2025
|
14:57:45
|
20251201156748006
|
|
327
|
1800.5
|
CHIX
|
01-Dec-2025
|
14:58:23
|
20251201156748378
|
|
1
|
1800.5
|
CHIX
|
01-Dec-2025
|
14:58:23
|
20251201156748380
|
|
164
|
1800.5
|
BATE
|
01-Dec-2025
|
14:58:23
|
20251201156748382
|
|
362
|
1800.5
|
XLON
|
01-Dec-2025
|
14:58:23
|
20251201156748384
|
|
134
|
1800.0
|
BATE
|
01-Dec-2025
|
14:59:21
|
20251201156748690
|
|
235
|
1800.0
|
CHIX
|
01-Dec-2025
|
14:59:21
|
20251201156748692
|
|
416
|
1800.0
|
XLON
|
01-Dec-2025
|
14:59:21
|
20251201156748694
|
|
99
|
1799.0
|
BATE
|
01-Dec-2025
|
14:59:28
|
20251201156748720
|
|
255
|
1799.0
|
CHIX
|
01-Dec-2025
|
14:59:28
|
20251201156748722
|
|
332
|
1799.0
|
XLON
|
01-Dec-2025
|
14:59:28
|
20251201156748724
|
|
93
|
1798.5
|
BATE
|
01-Dec-2025
|
14:59:47
|
20251201156748894
|
|
300
|
1798.5
|
CHIX
|
01-Dec-2025
|
14:59:47
|
20251201156748896
|
|
686
|
1798.5
|
XLON
|
01-Dec-2025
|
14:59:47
|
20251201156748898
|
|
87
|
1798.0
|
BATE
|
01-Dec-2025
|
15:00:24
|
20251201156749030
|
|
199
|
1798.0
|
CHIX
|
01-Dec-2025
|
15:00:24
|
20251201156749032
|
|
420
|
1798.0
|
XLON
|
01-Dec-2025
|
15:00:24
|
20251201156749034
|
|
50
|
1797.5
|
BATE
|
01-Dec-2025
|
15:01:29
|
20251201156749616
|
|
249
|
1797.5
|
CHIX
|
01-Dec-2025
|
15:01:29
|
20251201156749618
|
|
738
|
1797.5
|
XLON
|
01-Dec-2025
|
15:01:29
|
20251201156749620
|
|
42
|
1796.5
|
XLON
|
01-Dec-2025
|
15:02:07
|
20251201156749906
|
|
489
|
1796.5
|
XLON
|
01-Dec-2025
|
15:02:07
|
20251201156749908
|
|
76
|
1796.5
|
CHIX
|
01-Dec-2025
|
15:02:12
|
20251201156750065
|
|
265
|
1796.5
|
XLON
|
01-Dec-2025
|
15:02:12
|
20251201156750067
|
|
196
|
1796.0
|
CHIX
|
01-Dec-2025
|
15:02:55
|
20251201156750363
|
|
145
|
1796.0
|
CHIX
|
01-Dec-2025
|
15:02:55
|
20251201156750365
|
|
307
|
1796.0
|
XLON
|
01-Dec-2025
|
15:02:55
|
20251201156750367
|
|
301
|
1796.0
|
XLON
|
01-Dec-2025
|
15:02:55
|
20251201156750369
|
|
32
|
1796.0
|
BATE
|
01-Dec-2025
|
15:02:55
|
20251201156750371
|
|
193
|
1796.0
|
CHIX
|
01-Dec-2025
|
15:02:55
|
20251201156750373
|
|
271
|
1796.0
|
XLON
|
01-Dec-2025
|
15:02:55
|
20251201156750375
|
|
98
|
1795.0
|
BATE
|
01-Dec-2025
|
15:03:31
|
20251201156750732
|
|
216
|
1795.0
|
CHIX
|
01-Dec-2025
|
15:03:31
|
20251201156750734
|
|
354
|
1795.0
|
XLON
|
01-Dec-2025
|
15:03:31
|
20251201156750736
|
|
294
|
1793.5
|
XLON
|
01-Dec-2025
|
15:04:04
|
20251201156751058
|
|
192
|
1793.5
|
CHIX
|
01-Dec-2025
|
15:04:04
|
20251201156751060
|
|
217
|
1795.0
|
CHIX
|
01-Dec-2025
|
15:04:24
|
20251201156751324
|
|
62
|
1795.0
|
BATE
|
01-Dec-2025
|
15:04:24
|
20251201156751326
|
|
196
|
1795.0
|
XLON
|
01-Dec-2025
|
15:04:24
|
20251201156751328
|
|
52
|
1793.0
|
BATE
|
01-Dec-2025
|
15:05:07
|
20251201156751884
|
|
291
|
1795.0
|
XLON
|
01-Dec-2025
|
15:07:22
|
20251201156752879
|
|
196
|
1795.0
|
CHIX
|
01-Dec-2025
|
15:07:22
|
20251201156752881
|
|
64
|
1795.0
|
BATE
|
01-Dec-2025
|
15:08:18
|
20251201156753386
|
|
1,165
|
1795.0
|
XLON
|
01-Dec-2025
|
15:08:18
|
20251201156753388
|
|
127
|
1794.5
|
BATE
|
01-Dec-2025
|
15:08:20
|
20251201156753402
|
|
223
|
1794.5
|
CHIX
|
01-Dec-2025
|
15:08:20
|
20251201156753404
|
|
698
|
1794.5
|
XLON
|
01-Dec-2025
|
15:08:20
|
20251201156753406
|
|
196
|
1794.0
|
CHIX
|
01-Dec-2025
|
15:09:14
|
20251201156753730
|
|
30
|
1794.0
|
BATE
|
01-Dec-2025
|
15:09:14
|
20251201156753732
|
|
239
|
1794.0
|
XLON
|
01-Dec-2025
|
15:09:14
|
20251201156753734
|
|
61
|
1793.5
|
BATE
|
01-Dec-2025
|
15:09:22
|
20251201156753780
|
|
210
|
1793.5
|
CHIX
|
01-Dec-2025
|
15:09:22
|
20251201156753782
|
|
262
|
1793.5
|
XLON
|
01-Dec-2025
|
15:09:22
|
20251201156753784
|
|
67
|
1790.5
|
BATE
|
01-Dec-2025
|
15:10:23
|
20251201156754362
|
|
225
|
1790.5
|
CHIX
|
01-Dec-2025
|
15:10:23
|
20251201156754364
|
|
273
|
1790.5
|
XLON
|
01-Dec-2025
|
15:10:23
|
20251201156754366
|
|
420
|
1791.5
|
CHIX
|
01-Dec-2025
|
15:13:08
|
20251201156755613
|
|
100
|
1791.5
|
CHIX
|
01-Dec-2025
|
15:13:08
|
20251201156755615
|
|
420
|
1791.5
|
CHIX
|
01-Dec-2025
|
15:13:08
|
20251201156755617
|
|
420
|
1791.5
|
CHIX
|
01-Dec-2025
|
15:13:08
|
20251201156755619
|
|
420
|
1791.5
|
CHIX
|
01-Dec-2025
|
15:13:08
|
20251201156755621
|
|
20
|
1791.5
|
CHIX
|
01-Dec-2025
|
15:13:08
|
20251201156755623
|
|
90
|
1794.0
|
CHIX
|
01-Dec-2025
|
15:16:14
|
20251201156757398
|
|
250
|
1794.0
|
CHIX
|
01-Dec-2025
|
15:16:14
|
20251201156757400
|
|
607
|
1794.0
|
CHIX
|
01-Dec-2025
|
15:16:14
|
20251201156757402
|
|
211
|
1794.0
|
CHIX
|
01-Dec-2025
|
15:16:14
|
20251201156757404
|
|
211
|
1794.0
|
CHIX
|
01-Dec-2025
|
15:16:14
|
20251201156757406
|
|
113
|
1793.0
|
BATE
|
01-Dec-2025
|
15:16:32
|
20251201156757641
|
|
65
|
1793.0
|
BATE
|
01-Dec-2025
|
15:16:32
|
20251201156757643
|
|
501
|
1793.0
|
CHIX
|
01-Dec-2025
|
15:16:32
|
20251201156757645
|
|
180
|
1793.0
|
CHIX
|
01-Dec-2025
|
15:16:32
|
20251201156757647
|
|
375
|
1793.0
|
XLON
|
01-Dec-2025
|
15:16:32
|
20251201156757649
|
|
415
|
1793.0
|
XLON
|
01-Dec-2025
|
15:16:32
|
20251201156757651
|
|
190
|
1792.0
|
CHIX
|
01-Dec-2025
|
15:18:57
|
20251201156758623
|
|
253
|
1792.0
|
XLON
|
01-Dec-2025
|
15:18:57
|
20251201156758625
|
|
196
|
1791.5
|
CHIX
|
01-Dec-2025
|
15:19:07
|
20251201156758781
|
|
196
|
1791.5
|
XLON
|
01-Dec-2025
|
15:19:07
|
20251201156758783
|
|
64
|
1791.5
|
XLON
|
01-Dec-2025
|
15:19:07
|
20251201156758785
|
|
357
|
1790.5
|
XLON
|
01-Dec-2025
|
15:20:42
|
20251201156759478
|
|
180
|
1790.5
|
CHIX
|
01-Dec-2025
|
15:21:12
|
20251201156759728
|
|
271
|
1790.5
|
XLON
|
01-Dec-2025
|
15:21:12
|
20251201156759730
|
|
99
|
1792.5
|
CHIX
|
01-Dec-2025
|
15:22:47
|
20251201156760312
|
|
148
|
1792.5
|
BATE
|
01-Dec-2025
|
15:23:11
|
20251201156760608
|
|
200
|
1792.5
|
CHIX
|
01-Dec-2025
|
15:23:26
|
20251201156760667
|
|
420
|
1792.5
|
CHIX
|
01-Dec-2025
|
15:23:29
|
20251201156760685
|
|
142
|
1793.0
|
BATE
|
01-Dec-2025
|
15:23:44
|
20251201156760735
|
|
23
|
1793.0
|
CHIX
|
01-Dec-2025
|
15:23:44
|
20251201156760737
|
|
326
|
1793.0
|
CHIX
|
01-Dec-2025
|
15:23:44
|
20251201156760739
|
|
172
|
1793.0
|
CHIX
|
01-Dec-2025
|
15:23:44
|
20251201156760741
|
|
221
|
1793.0
|
BATE
|
01-Dec-2025
|
15:24:19
|
20251201156760991
|
|
545
|
1793.0
|
XLON
|
01-Dec-2025
|
15:24:19
|
20251201156760993
|
|
499
|
1793.0
|
XLON
|
01-Dec-2025
|
15:24:19
|
20251201156760995
|
|
511
|
1793.0
|
XLON
|
01-Dec-2025
|
15:24:19
|
20251201156760997
|
|
64
|
1793.0
|
BATE
|
01-Dec-2025
|
15:26:48
|
20251201156762102
|
|
484
|
1793.0
|
CHIX
|
01-Dec-2025
|
15:26:48
|
20251201156762104
|
|
221
|
1793.0
|
CHIX
|
01-Dec-2025
|
15:26:48
|
20251201156762106
|
|
46
|
1793.0
|
XLON
|
01-Dec-2025
|
15:26:48
|
20251201156762108
|
|
758
|
1793.0
|
XLON
|
01-Dec-2025
|
15:26:48
|
20251201156762110
|
|
100
|
1794.0
|
CHIX
|
01-Dec-2025
|
15:28:57
|
20251201156763002
|
|
294
|
1793.5
|
BATE
|
01-Dec-2025
|
15:29:02
|
20251201156763046
|
|
336
|
1793.5
|
CHIX
|
01-Dec-2025
|
15:29:02
|
20251201156763048
|
|
416
|
1793.5
|
XLON
|
01-Dec-2025
|
15:29:02
|
20251201156763050
|
|
200
|
1792.5
|
XLON
|
01-Dec-2025
|
15:29:03
|
20251201156763052
|
|
196
|
1792.5
|
CHIX
|
01-Dec-2025
|
15:29:03
|
20251201156763054
|
|
87
|
1792.5
|
XLON
|
01-Dec-2025
|
15:29:03
|
20251201156763056
|
|
169
|
1792.0
|
CHIX
|
01-Dec-2025
|
15:29:25
|
20251201156763132
|
|
553
|
1792.0
|
XLON
|
01-Dec-2025
|
15:29:25
|
20251201156763134
|
|
259
|
1792.0
|
XLON
|
01-Dec-2025
|
15:30:00
|
20251201156763372
|
|
82
|
1792.0
|
BATE
|
01-Dec-2025
|
15:30:00
|
20251201156763374
|
|
421
|
1792.0
|
CHIX
|
01-Dec-2025
|
15:30:00
|
20251201156763376
|
|
52
|
1792.0
|
XLON
|
01-Dec-2025
|
15:30:30
|
20251201156763622
|
|
295
|
1792.0
|
XLON
|
01-Dec-2025
|
15:30:30
|
20251201156763624
|
|
153
|
1792.0
|
CHIX
|
01-Dec-2025
|
15:30:38
|
20251201156763680
|
|
248
|
1792.0
|
XLON
|
01-Dec-2025
|
15:30:38
|
20251201156763682
|
|
62
|
1794.0
|
BATE
|
01-Dec-2025
|
15:33:30
|
20251201156765135
|
|
196
|
1794.0
|
CHIX
|
01-Dec-2025
|
15:33:30
|
20251201156765137
|
|
242
|
1794.0
|
XLON
|
01-Dec-2025
|
15:33:30
|
20251201156765139
|
|
24
|
1794.0
|
BATE
|
01-Dec-2025
|
15:33:46
|
20251201156765191
|
|
1,639
|
1794.0
|
XLON
|
01-Dec-2025
|
15:33:46
|
20251201156765193
|
|
251
|
1794.0
|
XLON
|
01-Dec-2025
|
15:33:46
|
20251201156765195
|
|
196
|
1791.5
|
CHIX
|
01-Dec-2025
|
15:36:19
|
20251201156766114
|
|
51
|
1791.5
|
BATE
|
01-Dec-2025
|
15:36:19
|
20251201156766116
|
|
381
|
1791.5
|
XLON
|
01-Dec-2025
|
15:36:19
|
20251201156766118
|
|
509
|
1791.5
|
XLON
|
01-Dec-2025
|
15:37:08
|
20251201156766433
|
|
239
|
1791.5
|
XLON
|
01-Dec-2025
|
15:37:08
|
20251201156766435
|
|
588
|
1791.5
|
XLON
|
01-Dec-2025
|
15:37:08
|
20251201156766437
|
|
507
|
1793.0
|
XLON
|
01-Dec-2025
|
15:39:22
|
20251201156767209
|
|
185
|
1792.5
|
CHIX
|
01-Dec-2025
|
15:39:56
|
20251201156767372
|
|
46
|
1792.5
|
CHIX
|
01-Dec-2025
|
15:39:56
|
20251201156767374
|
|
243
|
1792.5
|
CHIX
|
01-Dec-2025
|
15:39:56
|
20251201156767376
|
|
355
|
1792.5
|
XLON
|
01-Dec-2025
|
15:39:56
|
20251201156767378
|
|
78
|
1792.5
|
BATE
|
01-Dec-2025
|
15:39:56
|
20251201156767380
|
|
732
|
1792.5
|
XLON
|
01-Dec-2025
|
15:39:56
|
20251201156767482
|
|
211
|
1793.0
|
XLON
|
01-Dec-2025
|
15:41:20
|
20251201156767960
|
|
1,464
|
1793.5
|
XLON
|
01-Dec-2025
|
15:41:36
|
20251201156768128
|
|
305
|
1793.0
|
XLON
|
01-Dec-2025
|
15:43:48
|
20251201156770260
|
|
170
|
1793.0
|
CHIX
|
01-Dec-2025
|
15:43:48
|
20251201156770262
|
|
603
|
1793.0
|
XLON
|
01-Dec-2025
|
15:44:15
|
20251201156770530
|
|
531
|
1793.0
|
XLON
|
01-Dec-2025
|
15:44:15
|
20251201156770532
|
|
266
|
1792.5
|
BATE
|
01-Dec-2025
|
15:44:17
|
20251201156770536
|
|
278
|
1792.5
|
CHIX
|
01-Dec-2025
|
15:44:17
|
20251201156770538
|
|
564
|
1792.5
|
XLON
|
01-Dec-2025
|
15:44:17
|
20251201156770540
|
|
137
|
1794.5
|
BATE
|
01-Dec-2025
|
15:47:04
|
20251201156771881
|
|
199
|
1794.5
|
CHIX
|
01-Dec-2025
|
15:47:04
|
20251201156771883
|
|
649
|
1794.5
|
XLON
|
01-Dec-2025
|
15:47:04
|
20251201156771885
|
|
196
|
1793.5
|
CHIX
|
01-Dec-2025
|
15:47:04
|
20251201156771891
|
|
77
|
1793.5
|
CHIX
|
01-Dec-2025
|
15:47:04
|
20251201156771893
|
|
196
|
1793.5
|
XLON
|
01-Dec-2025
|
15:47:04
|
20251201156771895
|
|
195
|
1793.5
|
XLON
|
01-Dec-2025
|
15:48:49
|
20251201156772493
|
|
241
|
1793.5
|
XLON
|
01-Dec-2025
|
15:48:49
|
20251201156772495
|
|
1,000
|
1793.5
|
XLON
|
01-Dec-2025
|
15:48:49
|
20251201156772497
|
|
196
|
1792.5
|
CHIX
|
01-Dec-2025
|
15:50:35
|
20251201156773080
|
|
14
|
1792.5
|
BATE
|
01-Dec-2025
|
15:50:35
|
20251201156773082
|
|
268
|
1792.5
|
XLON
|
01-Dec-2025
|
15:50:35
|
20251201156773084
|
|
198
|
1792.0
|
BATE
|
01-Dec-2025
|
15:50:48
|
20251201156773234
|
|
501
|
1792.0
|
CHIX
|
01-Dec-2025
|
15:50:48
|
20251201156773236
|
|
426
|
1792.0
|
XLON
|
01-Dec-2025
|
15:50:48
|
20251201156773238
|
|
85
|
1793.5
|
CHIX
|
01-Dec-2025
|
15:52:32
|
20251201156773964
|
|
1,704
|
1793.5
|
XLON
|
01-Dec-2025
|
15:52:32
|
20251201156773966
|
|
1,092
|
1794.5
|
CHIX
|
01-Dec-2025
|
15:54:49
|
20251201156775080
|
|
255
|
1794.5
|
BATE
|
01-Dec-2025
|
15:54:49
|
20251201156775082
|
|
794
|
1794.5
|
CHIX
|
01-Dec-2025
|
15:54:50
|
20251201156775084
|
|
98
|
1794.5
|
BATE
|
01-Dec-2025
|
15:54:50
|
20251201156775086
|
|
196
|
1794.5
|
CHIX
|
01-Dec-2025
|
15:54:50
|
20251201156775088
|
|
196
|
1794.5
|
CHIX
|
01-Dec-2025
|
15:55:41
|
20251201156775419
|
|
71
|
1794.5
|
CHIX
|
01-Dec-2025
|
15:55:41
|
20251201156775421
|
|
196
|
1794.5
|
XLON
|
01-Dec-2025
|
15:55:41
|
20251201156775423
|
|
141
|
1793.0
|
BATE
|
01-Dec-2025
|
15:57:05
|
20251201156776161
|
|
434
|
1793.0
|
CHIX
|
01-Dec-2025
|
15:57:05
|
20251201156776163
|
|
25
|
1792.5
|
BATE
|
01-Dec-2025
|
15:57:05
|
20251201156776165
|
|
574
|
1793.0
|
XLON
|
01-Dec-2025
|
15:57:05
|
20251201156776167
|
|
196
|
1792.5
|
CHIX
|
01-Dec-2025
|
15:57:05
|
20251201156776169
|
|
216
|
1792.5
|
XLON
|
01-Dec-2025
|
15:57:05
|
20251201156776171
|
|
63
|
1793.5
|
BATE
|
01-Dec-2025
|
16:00:01
|
20251201156777660
|
|
543
|
1793.5
|
BATE
|
01-Dec-2025
|
16:00:01
|
20251201156777662
|
|
657
|
1793.5
|
CHIX
|
01-Dec-2025
|
16:00:01
|
20251201156777666
|
|
1,323
|
1793.5
|
XLON
|
01-Dec-2025
|
16:00:01
|
20251201156777670
|
|
189
|
1794.5
|
CHIX
|
01-Dec-2025
|
16:02:39
|
20251201156778907
|
|
296
|
1794.5
|
XLON
|
01-Dec-2025
|
16:02:39
|
20251201156778909
|
|
1,658
|
1794.5
|
CHIX
|
01-Dec-2025
|
16:02:57
|
20251201156779017
|
|
565
|
1794.5
|
XLON
|
01-Dec-2025
|
16:02:57
|
20251201156779019
|
|
421
|
1795.0
|
CHIX
|
01-Dec-2025
|
16:06:00
|
20251201156780326
|
|
182
|
1795.0
|
BATE
|
01-Dec-2025
|
16:06:00
|
20251201156780328
|
|
481
|
1795.0
|
XLON
|
01-Dec-2025
|
16:06:00
|
20251201156780330
|
|
575
|
1794.5
|
XLON
|
01-Dec-2025
|
16:06:55
|
20251201156780695
|
|
800
|
1794.5
|
XLON
|
01-Dec-2025
|
16:06:55
|
20251201156780697
|
|
2,049
|
1794.5
|
XLON
|
01-Dec-2025
|
16:06:55
|
20251201156780699
|
|
22
|
1794.5
|
XLON
|
01-Dec-2025
|
16:06:55
|
20251201156780701
|
|
174
|
1794.5
|
BATE
|
01-Dec-2025
|
16:07:01
|
20251201156780719
|
|
64
|
1794.5
|
BATE
|
01-Dec-2025
|
16:07:01
|
20251201156780721
|
|
252
|
1794.5
|
BATE
|
01-Dec-2025
|
16:07:01
|
20251201156780723
|
|
448
|
1794.5
|
BATE
|
01-Dec-2025
|
16:07:01
|
20251201156780725
|
|
893
|
1794.5
|
XLON
|
01-Dec-2025
|
16:07:01
|
20251201156780727
|
|
196
|
1793.5
|
CHIX
|
01-Dec-2025
|
16:08:24
|
20251201156781292
|
|
25
|
1793.5
|
CHIX
|
01-Dec-2025
|
16:08:24
|
20251201156781294
|
|
196
|
1793.5
|
XLON
|
01-Dec-2025
|
16:08:24
|
20251201156781296
|
|
202
|
1793.0
|
BATE
|
01-Dec-2025
|
16:08:53
|
20251201156781525
|
|
196
|
1793.0
|
CHIX
|
01-Dec-2025
|
16:08:53
|
20251201156781527
|
|
295
|
1793.0
|
XLON
|
01-Dec-2025
|
16:08:53
|
20251201156781529
|
|
182
|
1795.5
|
BATE
|
01-Dec-2025
|
16:11:09
|
20251201156782646
|
|
418
|
1795.5
|
CHIX
|
01-Dec-2025
|
16:11:09
|
20251201156782648
|
|
1,026
|
1795.5
|
XLON
|
01-Dec-2025
|
16:11:09
|
20251201156782650
|
|
111
|
1795.5
|
XLON
|
01-Dec-2025
|
16:11:09
|
20251201156782652
|
|
153
|
1795.5
|
CHIX
|
01-Dec-2025
|
16:11:42
|
20251201156782883
|
|
196
|
1795.5
|
XLON
|
01-Dec-2025
|
16:11:42
|
20251201156782885
|
|
36
|
1797.0
|
BATE
|
01-Dec-2025
|
16:13:28
|
20251201156783859
|
|
411
|
1797.0
|
CHIX
|
01-Dec-2025
|
16:13:28
|
20251201156783861
|
|
826
|
1797.0
|
XLON
|
01-Dec-2025
|
16:13:28
|
20251201156783863
|
|
153
|
1798.5
|
CHIX
|
01-Dec-2025
|
16:14:25
|
20251201156784287
|
|
285
|
1798.5
|
XLON
|
01-Dec-2025
|
16:14:25
|
20251201156784289
|
|
478
|
1800.0
|
CHIX
|
01-Dec-2025
|
16:17:11
|
20251201156785963
|
|
221
|
1800.0
|
BATE
|
01-Dec-2025
|
16:17:11
|
20251201156785965
|
|
1,789
|
1800.0
|
BATE
|
01-Dec-2025
|
16:17:11
|
20251201156785967
|
|
60
|
1800.0
|
XLON
|
01-Dec-2025
|
16:17:11
|
20251201156785969
|
|
GSK enquiries
|
|
|
|
|
Media:
|
Tim Foley
|
+44 (0) 20 8047 5502
|
(London)
|
|
|
Kathleen Quinn
|
+1 202 603 5003
|
(Washington DC)
|
|
|
|
|
|
|
Investor Relations:
|
Constantin Fest
|
+44 (0) 7831 826525
|
(London)
|
|
|
James Dodwell
|
+44 (0) 20 8047 2406
|
(London)
|
|
|
Mick Readey
|
+44 (0) 7990 339653
|
(London)
|
|
|
Steph Mountifield
|
+44 (0) 7796 707505
|
(London)
|
|
|
Sam Piper
|
+44 (0) 7824 525779
|
(London)
|
|
|
Jeff McLaughlin
|
+1 215 751 7002
|
(Philadelphia)
|
|
|
Frannie DeFranco
|
+1 215 751 3126
|
(Philadelphia)
|
Cautionary statement regarding forward-looking
statements
GSK cautions investors that any forward-looking statements or
projections made by GSK, including those made in this announcement,
are subject to risks and uncertainties that may cause actual
results to differ materially from those projected. Such factors
include, but are not limited to, those described in the "Risk
Factors" section in GSK's Annual Report on Form 20-F for 2024, and
GSK's Q3 Results for 2025.
Registered in England & Wales:
No.
3888792
Registered Office:
79
New Oxford Street
London
WC1A
1DG
SIGNATURES
Pursuant
to the requirements of the Securities Exchange Act of 1934, the
registrant has duly caused this report to be signed on its behalf
by the undersigned, thereunto duly authorised.
|
|
GSK plc
|
|
|
(Registrant)
|
|
|
|
|
Date: December
02, 2025
|
|
|
|
|
|
|
By:/s/ VICTORIA
WHYTE
--------------------------
|
|
|
|
|
|
Victoria Whyte
|
|
|
Authorised
Signatory for and on
|
|
|
behalf
of GSK plc
|
FAQ
How many GSK (GSK) shares were repurchased on 1 December 2025?
On 01 December 2025, GSK plc repurchased 203,000 ordinary shares of 31¼ pence each under its existing share buyback programme.
What prices did GSK (GSK) pay for its shares in the latest buyback?
GSK bought the shares at a lowest price of 1,786.00p, a highest price of 1,810.00p, and a volume-weighted average price of 1,800.44p per share.
How many GSK (GSK) shares are now held in treasury after this buyback?
Following the repurchase, GSK holds 236,811,577 ordinary shares in treasury.
What is the current number of GSK (GSK) shares in issue and voting rights?
After the transaction, GSK has 4,078,622,107 ordinary shares in issue excluding treasury shares, and the total number of voting rights is also 4,078,622,107.
What percentage of GSK (GSK) voting rights is represented by treasury shares?
GSK confirms that treasury shares represent 5.81% of the voting rights attributable to its ordinary shares, calculated in line with DTR 5.5.1R.
Which broker executed GSK’s latest share repurchases and on which venues?
The buyback trades were executed by BNP Paribas SA on London Stock Exchange (XLON) and Cboe Europe order books with market identification codes CHIX and BATE.
GSK PLC
NYSE:GSK
GSK Rankings
GSK Latest News
Oct 23, 2025
Blenrep approved by US FDA for use in treatment of relapsed/refractory multiple myeloma
Oct 1, 2025
New Local Data in GSK and IQVIA's Vaccine Track Supports Smarter Public Health Action at the Community Level
GSK Latest SEC Filings
Dec 1, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Dec 1, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Dec 1, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Nov 28, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Nov 28, 2025
[6-K] GSK plc Current Report (Foreign Issuer)