[6-K] GSK plc Current Report (Foreign Issuer)
Filing Impact
Filing Sentiment
Form Type
6-K
GSK plc reports that, acting through BNP Paribas SA, it repurchased 170,000 ordinary shares of 31¼ pence each on 14 November 2025 as part of its existing share buyback programme, at a volume-weighted average price of 1,788.23p per share, with prices ranging from 1,777.00p to 1,807.50p.
The repurchased shares will be held as treasury shares. Since 30 September 2025, the company has bought back a total of 9,000,000 ordinary shares under this programme.
After this transaction, GSK holds 256,464,844 shares in treasury and has 4,058,966,266 ordinary shares in issue, which is also the total number of voting rights. Treasury shares represent 6.32% of the voting rights attributable to ordinary shares.
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 November 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:
|
14
November 2025
|
|
Aggregate
number of ordinary shares of 31¼ pence
each purchased:
|
170,000
|
|
Lowest
price paid per share (GBp):
|
1,777.00p
|
|
Highest
price paid per share (GBp):
|
1,807.50p
|
|
Volume-weighted
average price paid per share (GBp):
|
1,788.23p
|
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 9,000,000 ordinary
shares.
Following
the above purchase, the Company will hold 256,464,844 ordinary
shares in treasury and have 4,058,966,266 ordinary shares in issue
(excluding Treasury shares).
The total number of voting rights in the Company
is 4,058,966,266. 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 6.32 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: 14 November 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
|
23,756
|
1,801.00p
|
1,778.50p
|
1,788.13p
|
|
CHIX
|
56,483
|
1,807.50p
|
1,778.00p
|
1,788.17p
|
|
XLON
|
89,761
|
1,807.50p
|
1,777.00p
|
1,788.30p
|
Individual transactions:
|
Number of Shares
|
Price per Share (GBp)
|
Trading venue
|
Date of transaction
|
Time of transaction
|
Transaction reference number
|
|
149
|
1807.5
|
CHIX
|
14-Nov-2025
|
08:00:54
|
20251114153352819
|
|
263
|
1807.5
|
XLON
|
14-Nov-2025
|
08:00:54
|
20251114153352821
|
|
12
|
1807.5
|
XLON
|
14-Nov-2025
|
08:00:54
|
20251114153352823
|
|
206
|
1804.0
|
XLON
|
14-Nov-2025
|
08:02:06
|
20251114153353724
|
|
119
|
1804.0
|
XLON
|
14-Nov-2025
|
08:02:09
|
20251114153353732
|
|
206
|
1801.0
|
CHIX
|
14-Nov-2025
|
08:02:28
|
20251114153353930
|
|
14
|
1801.0
|
BATE
|
14-Nov-2025
|
08:02:28
|
20251114153353932
|
|
206
|
1801.0
|
XLON
|
14-Nov-2025
|
08:02:28
|
20251114153353934
|
|
193
|
1799.5
|
CHIX
|
14-Nov-2025
|
08:03:44
|
20251114153354946
|
|
206
|
1799.5
|
XLON
|
14-Nov-2025
|
08:03:44
|
20251114153354948
|
|
76
|
1798.5
|
XLON
|
14-Nov-2025
|
08:04:43
|
20251114153355426
|
|
245
|
1798.5
|
CHIX
|
14-Nov-2025
|
08:04:43
|
20251114153355428
|
|
206
|
1798.5
|
XLON
|
14-Nov-2025
|
08:05:09
|
20251114153355796
|
|
155
|
1798.5
|
CHIX
|
14-Nov-2025
|
08:05:09
|
20251114153355798
|
|
168
|
1799.5
|
CHIX
|
14-Nov-2025
|
08:06:19
|
20251114153356688
|
|
213
|
1799.5
|
XLON
|
14-Nov-2025
|
08:06:19
|
20251114153356690
|
|
87
|
1798.5
|
XLON
|
14-Nov-2025
|
08:06:47
|
20251114153356912
|
|
155
|
1798.5
|
BATE
|
14-Nov-2025
|
08:06:47
|
20251114153356916
|
|
70
|
1798.5
|
CHIX
|
14-Nov-2025
|
08:06:47
|
20251114153356920
|
|
596
|
1800.0
|
XLON
|
14-Nov-2025
|
08:08:26
|
20251114153357569
|
|
388
|
1800.0
|
CHIX
|
14-Nov-2025
|
08:08:26
|
20251114153357571
|
|
109
|
1800.5
|
XLON
|
14-Nov-2025
|
08:08:26
|
20251114153357573
|
|
126
|
1800.5
|
XLON
|
14-Nov-2025
|
08:08:26
|
20251114153357575
|
|
206
|
1799.5
|
CHIX
|
14-Nov-2025
|
08:09:30
|
20251114153357993
|
|
112
|
1799.5
|
XLON
|
14-Nov-2025
|
08:09:30
|
20251114153357995
|
|
158
|
1798.5
|
XLON
|
14-Nov-2025
|
08:10:14
|
20251114153358289
|
|
65
|
1798.5
|
XLON
|
14-Nov-2025
|
08:10:14
|
20251114153358291
|
|
165
|
1798.5
|
CHIX
|
14-Nov-2025
|
08:10:14
|
20251114153358293
|
|
225
|
1797.5
|
CHIX
|
14-Nov-2025
|
08:10:30
|
20251114153358557
|
|
106
|
1797.5
|
XLON
|
14-Nov-2025
|
08:10:30
|
20251114153358559
|
|
542
|
1798.5
|
XLON
|
14-Nov-2025
|
08:13:10
|
20251114153360317
|
|
126
|
1798.5
|
XLON
|
14-Nov-2025
|
08:13:10
|
20251114153360319
|
|
252
|
1798.5
|
XLON
|
14-Nov-2025
|
08:13:10
|
20251114153360321
|
|
206
|
1797.5
|
CHIX
|
14-Nov-2025
|
08:14:22
|
20251114153360664
|
|
161
|
1797.5
|
XLON
|
14-Nov-2025
|
08:14:22
|
20251114153360666
|
|
49
|
1797.5
|
CHIX
|
14-Nov-2025
|
08:15:01
|
20251114153360901
|
|
157
|
1797.5
|
CHIX
|
14-Nov-2025
|
08:15:01
|
20251114153360903
|
|
206
|
1797.5
|
XLON
|
14-Nov-2025
|
08:15:01
|
20251114153360905
|
|
68
|
1797.5
|
CHIX
|
14-Nov-2025
|
08:15:34
|
20251114153361157
|
|
227
|
1797.5
|
XLON
|
14-Nov-2025
|
08:15:34
|
20251114153361159
|
|
206
|
1797.5
|
CHIX
|
14-Nov-2025
|
08:17:36
|
20251114153362640
|
|
181
|
1797.5
|
XLON
|
14-Nov-2025
|
08:17:36
|
20251114153362642
|
|
6
|
1798.0
|
XLON
|
14-Nov-2025
|
08:18:29
|
20251114153362928
|
|
404
|
1798.0
|
XLON
|
14-Nov-2025
|
08:18:29
|
20251114153362930
|
|
106
|
1798.0
|
BATE
|
14-Nov-2025
|
08:18:29
|
20251114153362932
|
|
94
|
1798.0
|
BATE
|
14-Nov-2025
|
08:18:29
|
20251114153362934
|
|
77
|
1798.0
|
BATE
|
14-Nov-2025
|
08:18:29
|
20251114153362936
|
|
73
|
1798.0
|
BATE
|
14-Nov-2025
|
08:18:29
|
20251114153362938
|
|
26
|
1798.0
|
BATE
|
14-Nov-2025
|
08:18:29
|
20251114153362940
|
|
361
|
1798.5
|
XLON
|
14-Nov-2025
|
08:20:17
|
20251114153363498
|
|
215
|
1798.5
|
XLON
|
14-Nov-2025
|
08:20:17
|
20251114153363500
|
|
431
|
1798.5
|
XLON
|
14-Nov-2025
|
08:20:17
|
20251114153363502
|
|
164
|
1798.0
|
BATE
|
14-Nov-2025
|
08:20:17
|
20251114153363504
|
|
48
|
1798.5
|
XLON
|
14-Nov-2025
|
08:20:17
|
20251114153363508
|
|
275
|
1797.5
|
BATE
|
14-Nov-2025
|
08:22:50
|
20251114153364455
|
|
381
|
1798.0
|
XLON
|
14-Nov-2025
|
08:23:51
|
20251114153365028
|
|
606
|
1798.0
|
CHIX
|
14-Nov-2025
|
08:23:51
|
20251114153365030
|
|
101
|
1798.0
|
CHIX
|
14-Nov-2025
|
08:23:51
|
20251114153365032
|
|
243
|
1797.0
|
BATE
|
14-Nov-2025
|
08:24:48
|
20251114153365395
|
|
129
|
1797.0
|
CHIX
|
14-Nov-2025
|
08:24:48
|
20251114153365397
|
|
135
|
1797.0
|
XLON
|
14-Nov-2025
|
08:25:19
|
20251114153365615
|
|
51
|
1796.5
|
CHIX
|
14-Nov-2025
|
08:25:21
|
20251114153365627
|
|
206
|
1796.5
|
XLON
|
14-Nov-2025
|
08:25:21
|
20251114153365629
|
|
9
|
1798.0
|
CHIX
|
14-Nov-2025
|
08:27:49
|
20251114153367222
|
|
207
|
1798.0
|
XLON
|
14-Nov-2025
|
08:27:49
|
20251114153367224
|
|
197
|
1798.0
|
XLON
|
14-Nov-2025
|
08:27:49
|
20251114153367226
|
|
63
|
1798.0
|
XLON
|
14-Nov-2025
|
08:27:49
|
20251114153367228
|
|
149
|
1797.5
|
XLON
|
14-Nov-2025
|
08:28:28
|
20251114153367432
|
|
147
|
1797.5
|
XLON
|
14-Nov-2025
|
08:28:28
|
20251114153367434
|
|
181
|
1797.5
|
CHIX
|
14-Nov-2025
|
08:28:28
|
20251114153367436
|
|
143
|
1796.5
|
XLON
|
14-Nov-2025
|
08:29:08
|
20251114153367798
|
|
70
|
1796.5
|
BATE
|
14-Nov-2025
|
08:29:08
|
20251114153367800
|
|
155
|
1796.5
|
XLON
|
14-Nov-2025
|
08:29:12
|
20251114153367818
|
|
114
|
1796.5
|
CHIX
|
14-Nov-2025
|
08:29:12
|
20251114153367820
|
|
206
|
1796.0
|
XLON
|
14-Nov-2025
|
08:30:05
|
20251114153368465
|
|
206
|
1796.0
|
CHIX
|
14-Nov-2025
|
08:30:05
|
20251114153368567
|
|
60
|
1796.0
|
BATE
|
14-Nov-2025
|
08:30:05
|
20251114153368569
|
|
182
|
1793.5
|
XLON
|
14-Nov-2025
|
08:32:24
|
20251114153369923
|
|
206
|
1793.5
|
CHIX
|
14-Nov-2025
|
08:32:24
|
20251114153369925
|
|
248
|
1795.0
|
XLON
|
14-Nov-2025
|
08:34:28
|
20251114153371043
|
|
97
|
1795.0
|
XLON
|
14-Nov-2025
|
08:34:39
|
20251114153371095
|
|
335
|
1795.0
|
XLON
|
14-Nov-2025
|
08:34:39
|
20251114153371097
|
|
566
|
1795.0
|
XLON
|
14-Nov-2025
|
08:34:39
|
20251114153371099
|
|
99
|
1795.0
|
XLON
|
14-Nov-2025
|
08:34:39
|
20251114153371101
|
|
43
|
1794.5
|
CHIX
|
14-Nov-2025
|
08:37:34
|
20251114153371877
|
|
165
|
1794.5
|
CHIX
|
14-Nov-2025
|
08:37:34
|
20251114153371879
|
|
383
|
1794.0
|
XLON
|
14-Nov-2025
|
08:38:08
|
20251114153371978
|
|
157
|
1794.0
|
CHIX
|
14-Nov-2025
|
08:38:08
|
20251114153371980
|
|
163
|
1794.5
|
CHIX
|
14-Nov-2025
|
08:38:08
|
20251114153371982
|
|
206
|
1794.0
|
CHIX
|
14-Nov-2025
|
08:38:10
|
20251114153371998
|
|
139
|
1794.0
|
XLON
|
14-Nov-2025
|
08:38:10
|
20251114153372000
|
|
206
|
1794.0
|
CHIX
|
14-Nov-2025
|
08:38:10
|
20251114153372002
|
|
206
|
1793.5
|
XLON
|
14-Nov-2025
|
08:39:05
|
20251114153372315
|
|
36
|
1793.5
|
XLON
|
14-Nov-2025
|
08:40:17
|
20251114153373053
|
|
252
|
1792.0
|
XLON
|
14-Nov-2025
|
08:41:29
|
20251114153373749
|
|
206
|
1792.0
|
CHIX
|
14-Nov-2025
|
08:41:29
|
20251114153373751
|
|
35
|
1792.0
|
BATE
|
14-Nov-2025
|
08:41:29
|
20251114153373753
|
|
64
|
1793.0
|
CHIX
|
14-Nov-2025
|
08:43:40
|
20251114153375259
|
|
494
|
1793.0
|
CHIX
|
14-Nov-2025
|
08:43:40
|
20251114153375261
|
|
318
|
1793.0
|
XLON
|
14-Nov-2025
|
08:43:40
|
20251114153375263
|
|
168
|
1793.0
|
CHIX
|
14-Nov-2025
|
08:43:40
|
20251114153375265
|
|
21
|
1793.0
|
CHIX
|
14-Nov-2025
|
08:43:40
|
20251114153375267
|
|
161
|
1792.0
|
XLON
|
14-Nov-2025
|
08:46:26
|
20251114153376749
|
|
388
|
1792.0
|
BATE
|
14-Nov-2025
|
08:47:44
|
20251114153377032
|
|
345
|
1792.0
|
XLON
|
14-Nov-2025
|
08:47:44
|
20251114153377034
|
|
583
|
1792.0
|
BATE
|
14-Nov-2025
|
08:47:44
|
20251114153377036
|
|
206
|
1791.5
|
CHIX
|
14-Nov-2025
|
08:48:46
|
20251114153377268
|
|
195
|
1791.5
|
XLON
|
14-Nov-2025
|
08:48:46
|
20251114153377270
|
|
163
|
1791.5
|
CHIX
|
14-Nov-2025
|
08:50:09
|
20251114153377581
|
|
123
|
1793.5
|
BATE
|
14-Nov-2025
|
08:53:03
|
20251114153378292
|
|
252
|
1793.5
|
XLON
|
14-Nov-2025
|
08:53:03
|
20251114153378300
|
|
100
|
1794.5
|
BATE
|
14-Nov-2025
|
08:54:19
|
20251114153378795
|
|
126
|
1794.5
|
BATE
|
14-Nov-2025
|
08:54:22
|
20251114153378811
|
|
181
|
1794.5
|
CHIX
|
14-Nov-2025
|
08:54:22
|
20251114153378813
|
|
358
|
1795.5
|
XLON
|
14-Nov-2025
|
08:55:55
|
20251114153379062
|
|
417
|
1795.5
|
XLON
|
14-Nov-2025
|
08:55:55
|
20251114153379064
|
|
530
|
1795.0
|
XLON
|
14-Nov-2025
|
08:55:55
|
20251114153379066
|
|
206
|
1795.0
|
BATE
|
14-Nov-2025
|
08:58:35
|
20251114153379452
|
|
107
|
1795.0
|
XLON
|
14-Nov-2025
|
08:58:35
|
20251114153379454
|
|
391
|
1795.0
|
CHIX
|
14-Nov-2025
|
09:00:57
|
20251114153380290
|
|
263
|
1795.0
|
BATE
|
14-Nov-2025
|
09:00:57
|
20251114153380292
|
|
627
|
1795.0
|
XLON
|
14-Nov-2025
|
09:00:57
|
20251114153380294
|
|
109
|
1797.5
|
BATE
|
14-Nov-2025
|
09:04:10
|
20251114153380995
|
|
206
|
1797.5
|
CHIX
|
14-Nov-2025
|
09:04:10
|
20251114153380997
|
|
206
|
1797.5
|
XLON
|
14-Nov-2025
|
09:04:10
|
20251114153380999
|
|
60
|
1796.5
|
BATE
|
14-Nov-2025
|
09:04:46
|
20251114153381239
|
|
206
|
1796.5
|
XLON
|
14-Nov-2025
|
09:04:46
|
20251114153381241
|
|
206
|
1796.5
|
CHIX
|
14-Nov-2025
|
09:04:46
|
20251114153381243
|
|
42
|
1796.0
|
BATE
|
14-Nov-2025
|
09:05:29
|
20251114153381325
|
|
130
|
1796.0
|
CHIX
|
14-Nov-2025
|
09:05:29
|
20251114153381327
|
|
295
|
1796.0
|
XLON
|
14-Nov-2025
|
09:05:29
|
20251114153381329
|
|
216
|
1795.0
|
XLON
|
14-Nov-2025
|
09:06:53
|
20251114153381539
|
|
206
|
1795.0
|
XLON
|
14-Nov-2025
|
09:07:58
|
20251114153381762
|
|
5
|
1796.5
|
XLON
|
14-Nov-2025
|
09:10:37
|
20251114153382462
|
|
417
|
1796.5
|
XLON
|
14-Nov-2025
|
09:10:37
|
20251114153382464
|
|
223
|
1796.5
|
XLON
|
14-Nov-2025
|
09:10:37
|
20251114153382466
|
|
368
|
1796.5
|
XLON
|
14-Nov-2025
|
09:10:37
|
20251114153382468
|
|
156
|
1796.5
|
CHIX
|
14-Nov-2025
|
09:10:37
|
20251114153382470
|
|
189
|
1796.0
|
XLON
|
14-Nov-2025
|
09:11:11
|
20251114153382524
|
|
377
|
1797.0
|
CHIX
|
14-Nov-2025
|
09:15:19
|
20251114153384221
|
|
190
|
1797.0
|
BATE
|
14-Nov-2025
|
09:15:19
|
20251114153384223
|
|
255
|
1796.5
|
XLON
|
14-Nov-2025
|
09:15:19
|
20251114153384227
|
|
174
|
1797.0
|
BATE
|
14-Nov-2025
|
09:15:19
|
20251114153384233
|
|
95
|
1797.0
|
CHIX
|
14-Nov-2025
|
09:15:22
|
20251114153384241
|
|
206
|
1797.0
|
CHIX
|
14-Nov-2025
|
09:15:35
|
20251114153384295
|
|
206
|
1795.5
|
XLON
|
14-Nov-2025
|
09:16:18
|
20251114153384525
|
|
100
|
1795.5
|
CHIX
|
14-Nov-2025
|
09:16:18
|
20251114153384527
|
|
250
|
1795.0
|
XLON
|
14-Nov-2025
|
09:18:23
|
20251114153385340
|
|
162
|
1795.0
|
CHIX
|
14-Nov-2025
|
09:18:23
|
20251114153385342
|
|
204
|
1795.0
|
CHIX
|
14-Nov-2025
|
09:21:48
|
20251114153386253
|
|
478
|
1795.0
|
CHIX
|
14-Nov-2025
|
09:21:48
|
20251114153386257
|
|
156
|
1795.0
|
CHIX
|
14-Nov-2025
|
09:21:48
|
20251114153386259
|
|
137
|
1795.0
|
CHIX
|
14-Nov-2025
|
09:21:48
|
20251114153386261
|
|
77
|
1795.0
|
CHIX
|
14-Nov-2025
|
09:21:48
|
20251114153386263
|
|
206
|
1795.0
|
XLON
|
14-Nov-2025
|
09:21:48
|
20251114153386265
|
|
157
|
1793.5
|
CHIX
|
14-Nov-2025
|
09:25:29
|
20251114153387182
|
|
206
|
1793.5
|
BATE
|
14-Nov-2025
|
09:26:45
|
20251114153387472
|
|
236
|
1793.5
|
XLON
|
14-Nov-2025
|
09:26:45
|
20251114153387474
|
|
38
|
1793.5
|
XLON
|
14-Nov-2025
|
09:27:31
|
20251114153387820
|
|
1,000
|
1793.0
|
XLON
|
14-Nov-2025
|
09:28:25
|
20251114153388066
|
|
210
|
1793.0
|
XLON
|
14-Nov-2025
|
09:28:25
|
20251114153388068
|
|
7
|
1793.0
|
XLON
|
14-Nov-2025
|
09:28:25
|
20251114153388070
|
|
18
|
1793.0
|
XLON
|
14-Nov-2025
|
09:28:25
|
20251114153388072
|
|
206
|
1791.5
|
BATE
|
14-Nov-2025
|
09:31:55
|
20251114153389557
|
|
386
|
1793.5
|
CHIX
|
14-Nov-2025
|
09:33:30
|
20251114153390125
|
|
287
|
1793.5
|
CHIX
|
14-Nov-2025
|
09:33:30
|
20251114153390127
|
|
477
|
1793.5
|
CHIX
|
14-Nov-2025
|
09:33:30
|
20251114153390129
|
|
283
|
1794.0
|
XLON
|
14-Nov-2025
|
09:36:52
|
20251114153391196
|
|
33
|
1794.0
|
XLON
|
14-Nov-2025
|
09:36:52
|
20251114153391300
|
|
132
|
1793.0
|
BATE
|
14-Nov-2025
|
09:37:36
|
20251114153391644
|
|
356
|
1794.0
|
XLON
|
14-Nov-2025
|
09:39:05
|
20251114153392061
|
|
6
|
1794.0
|
XLON
|
14-Nov-2025
|
09:39:05
|
20251114153392063
|
|
187
|
1794.0
|
XLON
|
14-Nov-2025
|
09:39:05
|
20251114153392065
|
|
652
|
1794.0
|
XLON
|
14-Nov-2025
|
09:39:05
|
20251114153392067
|
|
85
|
1794.0
|
XLON
|
14-Nov-2025
|
09:39:05
|
20251114153392069
|
|
176
|
1793.0
|
CHIX
|
14-Nov-2025
|
09:40:41
|
20251114153392638
|
|
362
|
1794.0
|
XLON
|
14-Nov-2025
|
09:44:11
|
20251114153393405
|
|
190
|
1794.0
|
XLON
|
14-Nov-2025
|
09:44:11
|
20251114153393407
|
|
447
|
1794.0
|
CHIX
|
14-Nov-2025
|
09:44:11
|
20251114153393411
|
|
79
|
1794.0
|
BATE
|
14-Nov-2025
|
09:44:11
|
20251114153393413
|
|
206
|
1794.0
|
XLON
|
14-Nov-2025
|
09:44:11
|
20251114153393415
|
|
159
|
1793.5
|
XLON
|
14-Nov-2025
|
09:46:08
|
20251114153394085
|
|
61
|
1794.0
|
BATE
|
14-Nov-2025
|
09:47:41
|
20251114153394679
|
|
120
|
1794.0
|
BATE
|
14-Nov-2025
|
09:47:41
|
20251114153394685
|
|
41
|
1794.0
|
CHIX
|
14-Nov-2025
|
09:47:41
|
20251114153394689
|
|
221
|
1793.5
|
BATE
|
14-Nov-2025
|
09:49:05
|
20251114153395215
|
|
206
|
1793.5
|
BATE
|
14-Nov-2025
|
09:49:10
|
20251114153395237
|
|
89
|
1793.5
|
CHIX
|
14-Nov-2025
|
09:49:10
|
20251114153395239
|
|
206
|
1793.5
|
XLON
|
14-Nov-2025
|
09:49:10
|
20251114153395241
|
|
411
|
1793.0
|
BATE
|
14-Nov-2025
|
09:52:49
|
20251114153396234
|
|
48
|
1793.0
|
CHIX
|
14-Nov-2025
|
09:52:49
|
20251114153396236
|
|
291
|
1793.0
|
CHIX
|
14-Nov-2025
|
09:52:49
|
20251114153396238
|
|
168
|
1793.0
|
CHIX
|
14-Nov-2025
|
09:52:49
|
20251114153396240
|
|
64
|
1793.0
|
CHIX
|
14-Nov-2025
|
09:52:49
|
20251114153396242
|
|
194
|
1793.0
|
CHIX
|
14-Nov-2025
|
09:52:49
|
20251114153396244
|
|
62
|
1791.0
|
BATE
|
14-Nov-2025
|
09:55:41
|
20251114153397065
|
|
101
|
1792.0
|
CHIX
|
14-Nov-2025
|
09:57:25
|
20251114153397351
|
|
210
|
1792.0
|
CHIX
|
14-Nov-2025
|
09:58:38
|
20251114153397617
|
|
562
|
1792.0
|
CHIX
|
14-Nov-2025
|
09:58:58
|
20251114153397647
|
|
254
|
1792.0
|
CHIX
|
14-Nov-2025
|
09:58:58
|
20251114153397651
|
|
206
|
1792.0
|
CHIX
|
14-Nov-2025
|
09:58:58
|
20251114153397653
|
|
5
|
1792.0
|
CHIX
|
14-Nov-2025
|
09:59:06
|
20251114153397673
|
|
206
|
1792.0
|
CHIX
|
14-Nov-2025
|
09:59:06
|
20251114153397675
|
|
206
|
1791.0
|
XLON
|
14-Nov-2025
|
10:00:13
|
20251114153398201
|
|
101
|
1790.5
|
CHIX
|
14-Nov-2025
|
10:00:29
|
20251114153398241
|
|
67
|
1791.0
|
BATE
|
14-Nov-2025
|
10:04:00
|
20251114153399182
|
|
287
|
1791.0
|
BATE
|
14-Nov-2025
|
10:04:03
|
20251114153399214
|
|
506
|
1791.0
|
CHIX
|
14-Nov-2025
|
10:04:03
|
20251114153399216
|
|
369
|
1791.0
|
XLON
|
14-Nov-2025
|
10:04:03
|
20251114153399218
|
|
45
|
1790.0
|
XLON
|
14-Nov-2025
|
10:04:46
|
20251114153399447
|
|
206
|
1789.0
|
XLON
|
14-Nov-2025
|
10:07:35
|
20251114153400149
|
|
79
|
1789.0
|
XLON
|
14-Nov-2025
|
10:09:15
|
20251114153400716
|
|
401
|
1790.5
|
CHIX
|
14-Nov-2025
|
10:09:52
|
20251114153400894
|
|
726
|
1790.5
|
XLON
|
14-Nov-2025
|
10:09:52
|
20251114153400896
|
|
121
|
1790.5
|
XLON
|
14-Nov-2025
|
10:10:05
|
20251114153400950
|
|
206
|
1789.0
|
XLON
|
14-Nov-2025
|
10:13:57
|
20251114153402222
|
|
191
|
1789.0
|
CHIX
|
14-Nov-2025
|
10:13:57
|
20251114153402224
|
|
117
|
1789.5
|
BATE
|
14-Nov-2025
|
10:15:42
|
20251114153402801
|
|
50
|
1789.5
|
BATE
|
14-Nov-2025
|
10:15:42
|
20251114153402803
|
|
213
|
1789.5
|
BATE
|
14-Nov-2025
|
10:15:42
|
20251114153402805
|
|
454
|
1789.5
|
XLON
|
14-Nov-2025
|
10:15:42
|
20251114153402807
|
|
287
|
1789.5
|
CHIX
|
14-Nov-2025
|
10:15:42
|
20251114153402809
|
|
146
|
1789.5
|
BATE
|
14-Nov-2025
|
10:15:42
|
20251114153402811
|
|
504
|
1790.0
|
CHIX
|
14-Nov-2025
|
10:20:47
|
20251114153404501
|
|
20
|
1790.0
|
CHIX
|
14-Nov-2025
|
10:20:47
|
20251114153404503
|
|
294
|
1790.0
|
BATE
|
14-Nov-2025
|
10:20:47
|
20251114153404505
|
|
402
|
1790.0
|
CHIX
|
14-Nov-2025
|
10:20:47
|
20251114153404507
|
|
65
|
1790.0
|
XLON
|
14-Nov-2025
|
10:20:47
|
20251114153404509
|
|
136
|
1789.5
|
XLON
|
14-Nov-2025
|
10:21:27
|
20251114153404777
|
|
200
|
1789.0
|
BATE
|
14-Nov-2025
|
10:26:23
|
20251114153406102
|
|
256
|
1789.0
|
XLON
|
14-Nov-2025
|
10:26:54
|
20251114153406281
|
|
5
|
1789.0
|
XLON
|
14-Nov-2025
|
10:26:54
|
20251114153406283
|
|
355
|
1789.0
|
XLON
|
14-Nov-2025
|
10:26:54
|
20251114153406285
|
|
428
|
1789.0
|
XLON
|
14-Nov-2025
|
10:26:54
|
20251114153406287
|
|
206
|
1789.0
|
CHIX
|
14-Nov-2025
|
10:26:54
|
20251114153406289
|
|
284
|
1789.0
|
XLON
|
14-Nov-2025
|
10:31:27
|
20251114153408078
|
|
6
|
1789.0
|
XLON
|
14-Nov-2025
|
10:31:27
|
20251114153408080
|
|
771
|
1789.0
|
XLON
|
14-Nov-2025
|
10:31:27
|
20251114153408082
|
|
176
|
1789.0
|
XLON
|
14-Nov-2025
|
10:31:27
|
20251114153408084
|
|
418
|
1789.0
|
BATE
|
14-Nov-2025
|
10:36:02
|
20251114153409362
|
|
121
|
1789.0
|
BATE
|
14-Nov-2025
|
10:36:02
|
20251114153409364
|
|
430
|
1789.0
|
XLON
|
14-Nov-2025
|
10:36:02
|
20251114153409368
|
|
311
|
1789.0
|
XLON
|
14-Nov-2025
|
10:36:02
|
20251114153409370
|
|
234
|
1789.0
|
XLON
|
14-Nov-2025
|
10:40:36
|
20251114153411036
|
|
388
|
1789.0
|
XLON
|
14-Nov-2025
|
10:40:36
|
20251114153411038
|
|
293
|
1789.0
|
XLON
|
14-Nov-2025
|
10:40:36
|
20251114153411040
|
|
8
|
1789.0
|
XLON
|
14-Nov-2025
|
10:40:36
|
20251114153411042
|
|
288
|
1789.0
|
XLON
|
14-Nov-2025
|
10:40:36
|
20251114153411044
|
|
9
|
1788.0
|
BATE
|
14-Nov-2025
|
10:43:27
|
20251114153411784
|
|
32
|
1788.0
|
CHIX
|
14-Nov-2025
|
10:43:27
|
20251114153411786
|
|
181
|
1788.0
|
CHIX
|
14-Nov-2025
|
10:43:27
|
20251114153411788
|
|
206
|
1788.0
|
XLON
|
14-Nov-2025
|
10:43:27
|
20251114153411790
|
|
215
|
1788.5
|
BATE
|
14-Nov-2025
|
10:47:13
|
20251114153412873
|
|
179
|
1788.5
|
BATE
|
14-Nov-2025
|
10:47:13
|
20251114153412875
|
|
128
|
1788.5
|
BATE
|
14-Nov-2025
|
10:47:13
|
20251114153412877
|
|
118
|
1788.5
|
BATE
|
14-Nov-2025
|
10:47:13
|
20251114153412879
|
|
95
|
1788.5
|
BATE
|
14-Nov-2025
|
10:47:13
|
20251114153412881
|
|
53
|
1788.5
|
BATE
|
14-Nov-2025
|
10:47:13
|
20251114153412883
|
|
47
|
1788.5
|
BATE
|
14-Nov-2025
|
10:47:13
|
20251114153412885
|
|
206
|
1788.0
|
CHIX
|
14-Nov-2025
|
10:47:13
|
20251114153412887
|
|
206
|
1788.0
|
XLON
|
14-Nov-2025
|
10:47:13
|
20251114153412889
|
|
345
|
1786.5
|
CHIX
|
14-Nov-2025
|
10:52:09
|
20251114153414681
|
|
69
|
1786.5
|
BATE
|
14-Nov-2025
|
10:52:09
|
20251114153414683
|
|
219
|
1786.5
|
XLON
|
14-Nov-2025
|
10:52:52
|
20251114153414987
|
|
75
|
1786.5
|
CHIX
|
14-Nov-2025
|
10:52:52
|
20251114153414989
|
|
41
|
1786.5
|
BATE
|
14-Nov-2025
|
10:52:52
|
20251114153414991
|
|
625
|
1786.5
|
XLON
|
14-Nov-2025
|
10:55:37
|
20251114153416159
|
|
270
|
1786.5
|
XLON
|
14-Nov-2025
|
10:55:37
|
20251114153416161
|
|
206
|
1786.5
|
XLON
|
14-Nov-2025
|
10:55:37
|
20251114153416163
|
|
195
|
1786.5
|
XLON
|
14-Nov-2025
|
10:55:37
|
20251114153416165
|
|
115
|
1785.5
|
XLON
|
14-Nov-2025
|
10:56:43
|
20251114153416280
|
|
683
|
1786.5
|
XLON
|
14-Nov-2025
|
11:01:14
|
20251114153417919
|
|
224
|
1786.5
|
XLON
|
14-Nov-2025
|
11:01:14
|
20251114153417921
|
|
201
|
1786.5
|
XLON
|
14-Nov-2025
|
11:01:14
|
20251114153417923
|
|
206
|
1786.5
|
XLON
|
14-Nov-2025
|
11:01:14
|
20251114153417925
|
|
161
|
1785.5
|
CHIX
|
14-Nov-2025
|
11:04:26
|
20251114153419479
|
|
337
|
1785.5
|
CHIX
|
14-Nov-2025
|
11:05:15
|
20251114153419761
|
|
176
|
1785.5
|
BATE
|
14-Nov-2025
|
11:05:15
|
20251114153419763
|
|
275
|
1785.5
|
XLON
|
14-Nov-2025
|
11:05:15
|
20251114153419765
|
|
206
|
1785.0
|
XLON
|
14-Nov-2025
|
11:06:06
|
20251114153419868
|
|
469
|
1785.5
|
CHIX
|
14-Nov-2025
|
11:10:45
|
20251114153421569
|
|
248
|
1785.5
|
BATE
|
14-Nov-2025
|
11:10:45
|
20251114153421571
|
|
111
|
1785.5
|
XLON
|
14-Nov-2025
|
11:10:45
|
20251114153421573
|
|
71
|
1785.5
|
XLON
|
14-Nov-2025
|
11:10:46
|
20251114153421575
|
|
160
|
1785.5
|
CHIX
|
14-Nov-2025
|
11:10:46
|
20251114153421577
|
|
206
|
1785.5
|
XLON
|
14-Nov-2025
|
11:10:46
|
20251114153421579
|
|
145
|
1785.0
|
CHIX
|
14-Nov-2025
|
11:13:19
|
20251114153423439
|
|
136
|
1784.5
|
BATE
|
14-Nov-2025
|
11:13:56
|
20251114153424275
|
|
260
|
1784.5
|
CHIX
|
14-Nov-2025
|
11:13:56
|
20251114153424277
|
|
273
|
1784.5
|
XLON
|
14-Nov-2025
|
11:13:56
|
20251114153424279
|
|
123
|
1784.0
|
XLON
|
14-Nov-2025
|
11:15:28
|
20251114153425531
|
|
164
|
1783.0
|
XLON
|
14-Nov-2025
|
11:18:26
|
20251114153426984
|
|
356
|
1783.5
|
XLON
|
14-Nov-2025
|
11:20:16
|
20251114153427325
|
|
219
|
1783.5
|
XLON
|
14-Nov-2025
|
11:20:16
|
20251114153427329
|
|
111
|
1783.5
|
XLON
|
14-Nov-2025
|
11:20:16
|
20251114153427331
|
|
317
|
1783.5
|
XLON
|
14-Nov-2025
|
11:20:16
|
20251114153427333
|
|
113
|
1783.5
|
XLON
|
14-Nov-2025
|
11:20:16
|
20251114153427335
|
|
159
|
1783.5
|
BATE
|
14-Nov-2025
|
11:20:16
|
20251114153427337
|
|
116
|
1782.0
|
CHIX
|
14-Nov-2025
|
11:21:39
|
20251114153428207
|
|
236
|
1783.5
|
XLON
|
14-Nov-2025
|
11:24:38
|
20251114153429009
|
|
172
|
1783.5
|
BATE
|
14-Nov-2025
|
11:24:38
|
20251114153429011
|
|
351
|
1783.5
|
CHIX
|
14-Nov-2025
|
11:24:38
|
20251114153429013
|
|
183
|
1784.0
|
CHIX
|
14-Nov-2025
|
11:25:11
|
20251114153429072
|
|
23
|
1784.0
|
CHIX
|
14-Nov-2025
|
11:25:11
|
20251114153429076
|
|
34
|
1784.0
|
XLON
|
14-Nov-2025
|
11:25:11
|
20251114153429078
|
|
394
|
1784.5
|
CHIX
|
14-Nov-2025
|
11:30:27
|
20251114153430565
|
|
657
|
1784.5
|
XLON
|
14-Nov-2025
|
11:30:27
|
20251114153430567
|
|
2
|
1785.0
|
CHIX
|
14-Nov-2025
|
11:31:15
|
20251114153430849
|
|
206
|
1785.0
|
XLON
|
14-Nov-2025
|
11:31:15
|
20251114153430851
|
|
206
|
1784.5
|
XLON
|
14-Nov-2025
|
11:31:33
|
20251114153430887
|
|
4
|
1784.5
|
CHIX
|
14-Nov-2025
|
11:31:33
|
20251114153430889
|
|
131
|
1783.5
|
XLON
|
14-Nov-2025
|
11:34:57
|
20251114153432066
|
|
294
|
1781.0
|
XLON
|
14-Nov-2025
|
11:37:33
|
20251114153433010
|
|
365
|
1781.0
|
XLON
|
14-Nov-2025
|
11:37:33
|
20251114153433012
|
|
206
|
1781.0
|
CHIX
|
14-Nov-2025
|
11:37:33
|
20251114153433014
|
|
206
|
1781.0
|
XLON
|
14-Nov-2025
|
11:37:33
|
20251114153433016
|
|
183
|
1781.0
|
CHIX
|
14-Nov-2025
|
11:37:33
|
20251114153433018
|
|
65
|
1783.5
|
CHIX
|
14-Nov-2025
|
11:43:56
|
20251114153435723
|
|
358
|
1783.5
|
BATE
|
14-Nov-2025
|
11:44:17
|
20251114153435757
|
|
71
|
1783.5
|
BATE
|
14-Nov-2025
|
11:44:17
|
20251114153435759
|
|
268
|
1783.5
|
BATE
|
14-Nov-2025
|
11:44:17
|
20251114153435761
|
|
169
|
1783.5
|
CHIX
|
14-Nov-2025
|
11:44:17
|
20251114153435763
|
|
279
|
1782.5
|
BATE
|
14-Nov-2025
|
11:47:38
|
20251114153438093
|
|
290
|
1782.5
|
CHIX
|
14-Nov-2025
|
11:47:38
|
20251114153438095
|
|
115
|
1781.0
|
BATE
|
14-Nov-2025
|
11:49:36
|
20251114153443556
|
|
281
|
1782.0
|
CHIX
|
14-Nov-2025
|
11:50:46
|
20251114153445686
|
|
165
|
1782.0
|
CHIX
|
14-Nov-2025
|
11:50:46
|
20251114153445688
|
|
334
|
1782.0
|
CHIX
|
14-Nov-2025
|
11:50:46
|
20251114153445690
|
|
171
|
1782.0
|
XLON
|
14-Nov-2025
|
11:52:04
|
20251114153446326
|
|
108
|
1781.0
|
CHIX
|
14-Nov-2025
|
11:52:38
|
20251114153446376
|
|
261
|
1781.0
|
CHIX
|
14-Nov-2025
|
11:52:38
|
20251114153446378
|
|
79
|
1781.0
|
BATE
|
14-Nov-2025
|
11:52:38
|
20251114153446380
|
|
264
|
1781.0
|
XLON
|
14-Nov-2025
|
11:52:38
|
20251114153446382
|
|
151
|
1782.5
|
XLON
|
14-Nov-2025
|
11:57:36
|
20251114153447547
|
|
243
|
1782.5
|
XLON
|
14-Nov-2025
|
11:57:36
|
20251114153447549
|
|
521
|
1782.5
|
XLON
|
14-Nov-2025
|
11:57:36
|
20251114153447551
|
|
342
|
1782.5
|
CHIX
|
14-Nov-2025
|
11:57:36
|
20251114153447553
|
|
90
|
1781.0
|
BATE
|
14-Nov-2025
|
12:00:39
|
20251114153449257
|
|
319
|
1780.5
|
XLON
|
14-Nov-2025
|
12:01:12
|
20251114153449367
|
|
89
|
1780.5
|
BATE
|
14-Nov-2025
|
12:01:12
|
20251114153449369
|
|
242
|
1780.5
|
CHIX
|
14-Nov-2025
|
12:01:12
|
20251114153449371
|
|
206
|
1779.0
|
XLON
|
14-Nov-2025
|
12:03:39
|
20251114153450293
|
|
473
|
1780.5
|
XLON
|
14-Nov-2025
|
12:07:16
|
20251114153451367
|
|
206
|
1781.0
|
CHIX
|
14-Nov-2025
|
12:07:21
|
20251114153451377
|
|
516
|
1781.0
|
XLON
|
14-Nov-2025
|
12:07:21
|
20251114153451379
|
|
78
|
1781.0
|
CHIX
|
14-Nov-2025
|
12:07:42
|
20251114153451413
|
|
118
|
1780.0
|
XLON
|
14-Nov-2025
|
12:12:18
|
20251114153452917
|
|
221
|
1780.5
|
XLON
|
14-Nov-2025
|
12:13:30
|
20251114153453529
|
|
764
|
1780.5
|
XLON
|
14-Nov-2025
|
12:13:30
|
20251114153453531
|
|
198
|
1780.5
|
XLON
|
14-Nov-2025
|
12:13:30
|
20251114153453533
|
|
128
|
1780.5
|
XLON
|
14-Nov-2025
|
12:13:30
|
20251114153453535
|
|
282
|
1780.5
|
XLON
|
14-Nov-2025
|
12:17:13
|
20251114153455645
|
|
157
|
1780.5
|
CHIX
|
14-Nov-2025
|
12:17:13
|
20251114153455649
|
|
268
|
1780.5
|
XLON
|
14-Nov-2025
|
12:17:13
|
20251114153455651
|
|
245
|
1781.5
|
CHIX
|
14-Nov-2025
|
12:22:57
|
20251114153456822
|
|
216
|
1781.5
|
XLON
|
14-Nov-2025
|
12:22:57
|
20251114153456824
|
|
91
|
1781.5
|
XLON
|
14-Nov-2025
|
12:22:57
|
20251114153456826
|
|
532
|
1781.5
|
XLON
|
14-Nov-2025
|
12:22:57
|
20251114153456828
|
|
11
|
1781.0
|
XLON
|
14-Nov-2025
|
12:22:58
|
20251114153456830
|
|
362
|
1783.5
|
CHIX
|
14-Nov-2025
|
12:26:38
|
20251114153457614
|
|
170
|
1783.5
|
BATE
|
14-Nov-2025
|
12:26:38
|
20251114153457616
|
|
367
|
1783.5
|
XLON
|
14-Nov-2025
|
12:26:38
|
20251114153457618
|
|
244
|
1785.5
|
XLON
|
14-Nov-2025
|
12:32:27
|
20251114153458568
|
|
223
|
1785.5
|
XLON
|
14-Nov-2025
|
12:32:27
|
20251114153458570
|
|
223
|
1785.5
|
XLON
|
14-Nov-2025
|
12:32:27
|
20251114153458572
|
|
71
|
1785.5
|
BATE
|
14-Nov-2025
|
12:32:27
|
20251114153458574
|
|
324
|
1785.5
|
XLON
|
14-Nov-2025
|
12:32:27
|
20251114153458576
|
|
206
|
1785.0
|
CHIX
|
14-Nov-2025
|
12:32:35
|
20251114153458620
|
|
146
|
1784.0
|
XLON
|
14-Nov-2025
|
12:33:35
|
20251114153458835
|
|
95
|
1783.5
|
BATE
|
14-Nov-2025
|
12:39:05
|
20251114153459792
|
|
133
|
1783.5
|
BATE
|
14-Nov-2025
|
12:39:05
|
20251114153459794
|
|
117
|
1783.5
|
BATE
|
14-Nov-2025
|
12:39:06
|
20251114153459796
|
|
485
|
1784.0
|
XLON
|
14-Nov-2025
|
12:39:42
|
20251114153459856
|
|
262
|
1784.0
|
CHIX
|
14-Nov-2025
|
12:39:42
|
20251114153459858
|
|
183
|
1784.0
|
BATE
|
14-Nov-2025
|
12:39:42
|
20251114153459860
|
|
28
|
1782.5
|
BATE
|
14-Nov-2025
|
12:43:05
|
20251114153460724
|
|
190
|
1782.5
|
BATE
|
14-Nov-2025
|
12:46:11
|
20251114153461357
|
|
638
|
1782.5
|
XLON
|
14-Nov-2025
|
12:46:11
|
20251114153461359
|
|
206
|
1782.5
|
CHIX
|
14-Nov-2025
|
12:46:36
|
20251114153461563
|
|
93
|
1782.5
|
CHIX
|
14-Nov-2025
|
12:46:36
|
20251114153461565
|
|
206
|
1782.5
|
XLON
|
14-Nov-2025
|
12:46:36
|
20251114153461567
|
|
106
|
1783.0
|
BATE
|
14-Nov-2025
|
12:51:31
|
20251114153462482
|
|
525
|
1783.0
|
XLON
|
14-Nov-2025
|
12:51:31
|
20251114153462486
|
|
8
|
1783.0
|
CHIX
|
14-Nov-2025
|
12:51:31
|
20251114153462488
|
|
452
|
1784.0
|
CHIX
|
14-Nov-2025
|
12:54:19
|
20251114153463027
|
|
214
|
1784.0
|
BATE
|
14-Nov-2025
|
12:54:19
|
20251114153463029
|
|
402
|
1784.0
|
CHIX
|
14-Nov-2025
|
12:54:19
|
20251114153463031
|
|
6
|
1784.0
|
CHIX
|
14-Nov-2025
|
12:54:35
|
20251114153463061
|
|
206
|
1784.0
|
XLON
|
14-Nov-2025
|
12:54:35
|
20251114153463063
|
|
95
|
1782.5
|
XLON
|
14-Nov-2025
|
12:56:19
|
20251114153463361
|
|
420
|
1785.0
|
CHIX
|
14-Nov-2025
|
13:00:44
|
20251114153464570
|
|
51
|
1785.0
|
CHIX
|
14-Nov-2025
|
13:00:44
|
20251114153464572
|
|
291
|
1785.0
|
BATE
|
14-Nov-2025
|
13:00:44
|
20251114153464574
|
|
206
|
1785.0
|
CHIX
|
14-Nov-2025
|
13:00:44
|
20251114153464576
|
|
63
|
1785.0
|
BATE
|
14-Nov-2025
|
13:00:44
|
20251114153464578
|
|
14
|
1785.0
|
CHIX
|
14-Nov-2025
|
13:01:32
|
20251114153464650
|
|
206
|
1784.5
|
XLON
|
14-Nov-2025
|
13:01:32
|
20251114153464652
|
|
289
|
1783.0
|
XLON
|
14-Nov-2025
|
13:06:00
|
20251114153465720
|
|
447
|
1783.0
|
XLON
|
14-Nov-2025
|
13:06:00
|
20251114153465722
|
|
384
|
1783.0
|
XLON
|
14-Nov-2025
|
13:06:00
|
20251114153465724
|
|
159
|
1783.0
|
BATE
|
14-Nov-2025
|
13:06:00
|
20251114153465726
|
|
32
|
1783.0
|
BATE
|
14-Nov-2025
|
13:06:00
|
20251114153465728
|
|
178
|
1781.0
|
BATE
|
14-Nov-2025
|
13:11:42
|
20251114153466697
|
|
211
|
1781.0
|
BATE
|
14-Nov-2025
|
13:11:42
|
20251114153466699
|
|
366
|
1781.0
|
CHIX
|
14-Nov-2025
|
13:11:42
|
20251114153466701
|
|
488
|
1781.0
|
XLON
|
14-Nov-2025
|
13:11:42
|
20251114153466703
|
|
151
|
1780.5
|
XLON
|
14-Nov-2025
|
13:12:39
|
20251114153466946
|
|
230
|
1779.5
|
CHIX
|
14-Nov-2025
|
13:16:58
|
20251114153467893
|
|
156
|
1779.5
|
BATE
|
14-Nov-2025
|
13:16:58
|
20251114153467895
|
|
693
|
1780.5
|
CHIX
|
14-Nov-2025
|
13:19:44
|
20251114153468388
|
|
186
|
1780.5
|
BATE
|
14-Nov-2025
|
13:19:44
|
20251114153468390
|
|
291
|
1780.5
|
XLON
|
14-Nov-2025
|
13:19:44
|
20251114153468392
|
|
138
|
1780.5
|
XLON
|
14-Nov-2025
|
13:19:44
|
20251114153468394
|
|
28
|
1779.5
|
CHIX
|
14-Nov-2025
|
13:21:19
|
20251114153468670
|
|
206
|
1779.5
|
XLON
|
14-Nov-2025
|
13:21:19
|
20251114153468672
|
|
119
|
1779.0
|
CHIX
|
14-Nov-2025
|
13:22:00
|
20251114153468775
|
|
206
|
1778.5
|
CHIX
|
14-Nov-2025
|
13:22:28
|
20251114153468821
|
|
22
|
1778.5
|
XLON
|
14-Nov-2025
|
13:22:28
|
20251114153468823
|
|
1
|
1779.5
|
XLON
|
14-Nov-2025
|
13:27:22
|
20251114153470159
|
|
1,010
|
1779.5
|
XLON
|
14-Nov-2025
|
13:27:22
|
20251114153470161
|
|
5
|
1779.5
|
XLON
|
14-Nov-2025
|
13:27:22
|
20251114153470163
|
|
188
|
1779.5
|
XLON
|
14-Nov-2025
|
13:27:22
|
20251114153470165
|
|
64
|
1779.5
|
BATE
|
14-Nov-2025
|
13:27:22
|
20251114153470167
|
|
140
|
1778.0
|
CHIX
|
14-Nov-2025
|
13:29:36
|
20251114153471382
|
|
524
|
1778.5
|
CHIX
|
14-Nov-2025
|
13:32:57
|
20251114153472950
|
|
218
|
1778.5
|
BATE
|
14-Nov-2025
|
13:32:57
|
20251114153472952
|
|
635
|
1778.5
|
XLON
|
14-Nov-2025
|
13:32:57
|
20251114153472954
|
|
19
|
1778.5
|
XLON
|
14-Nov-2025
|
13:32:57
|
20251114153472956
|
|
576
|
1778.5
|
XLON
|
14-Nov-2025
|
13:37:32
|
20251114153474432
|
|
467
|
1778.5
|
CHIX
|
14-Nov-2025
|
13:37:32
|
20251114153474434
|
|
285
|
1778.5
|
BATE
|
14-Nov-2025
|
13:37:32
|
20251114153474436
|
|
147
|
1777.5
|
XLON
|
14-Nov-2025
|
13:38:42
|
20251114153474682
|
|
154
|
1777.0
|
XLON
|
14-Nov-2025
|
13:42:07
|
20251114153475407
|
|
556
|
1778.5
|
CHIX
|
14-Nov-2025
|
13:43:07
|
20251114153475729
|
|
169
|
1778.5
|
BATE
|
14-Nov-2025
|
13:43:07
|
20251114153475731
|
|
402
|
1778.5
|
CHIX
|
14-Nov-2025
|
13:43:07
|
20251114153475733
|
|
145
|
1778.5
|
XLON
|
14-Nov-2025
|
13:43:07
|
20251114153475835
|
|
8
|
1778.0
|
XLON
|
14-Nov-2025
|
13:46:06
|
20251114153476728
|
|
519
|
1780.5
|
XLON
|
14-Nov-2025
|
13:47:30
|
20251114153477478
|
|
290
|
1780.5
|
CHIX
|
14-Nov-2025
|
13:47:30
|
20251114153477480
|
|
109
|
1780.5
|
BATE
|
14-Nov-2025
|
13:47:30
|
20251114153477482
|
|
206
|
1780.5
|
XLON
|
14-Nov-2025
|
13:49:16
|
20251114153477983
|
|
409
|
1784.0
|
XLON
|
14-Nov-2025
|
13:52:16
|
20251114153478864
|
|
669
|
1784.0
|
CHIX
|
14-Nov-2025
|
13:52:16
|
20251114153478866
|
|
17
|
1785.0
|
BATE
|
14-Nov-2025
|
13:55:50
|
20251114153479684
|
|
8
|
1785.0
|
BATE
|
14-Nov-2025
|
13:55:50
|
20251114153479686
|
|
390
|
1785.0
|
BATE
|
14-Nov-2025
|
13:55:50
|
20251114153479688
|
|
227
|
1785.0
|
BATE
|
14-Nov-2025
|
13:55:50
|
20251114153479690
|
|
409
|
1785.0
|
XLON
|
14-Nov-2025
|
13:55:50
|
20251114153479692
|
|
285
|
1785.0
|
XLON
|
14-Nov-2025
|
13:55:50
|
20251114153479694
|
|
127
|
1784.0
|
XLON
|
14-Nov-2025
|
13:56:47
|
20251114153479848
|
|
119
|
1783.5
|
XLON
|
14-Nov-2025
|
13:58:07
|
20251114153480099
|
|
184
|
1783.5
|
BATE
|
14-Nov-2025
|
14:01:32
|
20251114153481228
|
|
134
|
1783.5
|
CHIX
|
14-Nov-2025
|
14:01:32
|
20251114153481230
|
|
251
|
1783.5
|
XLON
|
14-Nov-2025
|
14:01:32
|
20251114153481232
|
|
442
|
1783.5
|
XLON
|
14-Nov-2025
|
14:01:32
|
20251114153481234
|
|
299
|
1783.5
|
CHIX
|
14-Nov-2025
|
14:01:32
|
20251114153481236
|
|
101
|
1783.5
|
BATE
|
14-Nov-2025
|
14:01:32
|
20251114153481238
|
|
158
|
1782.0
|
CHIX
|
14-Nov-2025
|
14:02:15
|
20251114153481536
|
|
206
|
1782.0
|
CHIX
|
14-Nov-2025
|
14:05:26
|
20251114153482541
|
|
142
|
1782.0
|
BATE
|
14-Nov-2025
|
14:05:26
|
20251114153482543
|
|
304
|
1782.0
|
XLON
|
14-Nov-2025
|
14:05:26
|
20251114153482545
|
|
617
|
1783.0
|
XLON
|
14-Nov-2025
|
14:08:02
|
20251114153483598
|
|
571
|
1783.0
|
CHIX
|
14-Nov-2025
|
14:08:02
|
20251114153483600
|
|
113
|
1783.0
|
BATE
|
14-Nov-2025
|
14:08:02
|
20251114153483602
|
|
18
|
1782.0
|
XLON
|
14-Nov-2025
|
14:08:49
|
20251114153483682
|
|
93
|
1781.5
|
XLON
|
14-Nov-2025
|
14:10:10
|
20251114153484054
|
|
36
|
1780.5
|
BATE
|
14-Nov-2025
|
14:10:42
|
20251114153484272
|
|
206
|
1780.5
|
XLON
|
14-Nov-2025
|
14:10:42
|
20251114153484274
|
|
206
|
1780.5
|
CHIX
|
14-Nov-2025
|
14:10:42
|
20251114153484276
|
|
227
|
1780.0
|
BATE
|
14-Nov-2025
|
14:14:55
|
20251114153485467
|
|
549
|
1780.0
|
CHIX
|
14-Nov-2025
|
14:14:55
|
20251114153485469
|
|
416
|
1780.0
|
XLON
|
14-Nov-2025
|
14:14:55
|
20251114153485471
|
|
139
|
1780.0
|
XLON
|
14-Nov-2025
|
14:14:55
|
20251114153485473
|
|
601
|
1782.0
|
CHIX
|
14-Nov-2025
|
14:19:13
|
20251114153486882
|
|
268
|
1782.0
|
CHIX
|
14-Nov-2025
|
14:19:13
|
20251114153486884
|
|
410
|
1782.0
|
XLON
|
14-Nov-2025
|
14:19:13
|
20251114153486886
|
|
97
|
1782.0
|
CHIX
|
14-Nov-2025
|
14:19:13
|
20251114153486888
|
|
67
|
1781.5
|
CHIX
|
14-Nov-2025
|
14:20:11
|
20251114153486998
|
|
104
|
1781.5
|
XLON
|
14-Nov-2025
|
14:20:11
|
20251114153487000
|
|
129
|
1781.0
|
CHIX
|
14-Nov-2025
|
14:21:21
|
20251114153487328
|
|
453
|
1783.0
|
XLON
|
14-Nov-2025
|
14:25:19
|
20251114153488170
|
|
63
|
1783.0
|
XLON
|
14-Nov-2025
|
14:25:19
|
20251114153488172
|
|
30
|
1783.0
|
XLON
|
14-Nov-2025
|
14:25:19
|
20251114153488174
|
|
575
|
1783.0
|
CHIX
|
14-Nov-2025
|
14:25:19
|
20251114153488176
|
|
206
|
1783.0
|
CHIX
|
14-Nov-2025
|
14:25:19
|
20251114153488178
|
|
455
|
1784.0
|
CHIX
|
14-Nov-2025
|
14:28:22
|
20251114153489138
|
|
256
|
1784.5
|
XLON
|
14-Nov-2025
|
14:29:23
|
20251114153489606
|
|
1,063
|
1784.5
|
XLON
|
14-Nov-2025
|
14:29:23
|
20251114153489608
|
|
298
|
1791.0
|
CHIX
|
14-Nov-2025
|
14:31:02
|
20251114153490928
|
|
131
|
1791.0
|
BATE
|
14-Nov-2025
|
14:31:02
|
20251114153490930
|
|
406
|
1791.0
|
XLON
|
14-Nov-2025
|
14:31:02
|
20251114153490932
|
|
206
|
1787.0
|
XLON
|
14-Nov-2025
|
14:31:53
|
20251114153491284
|
|
113
|
1787.0
|
XLON
|
14-Nov-2025
|
14:31:53
|
20251114153491286
|
|
148
|
1788.0
|
BATE
|
14-Nov-2025
|
14:32:15
|
20251114153491458
|
|
206
|
1788.0
|
XLON
|
14-Nov-2025
|
14:32:15
|
20251114153491460
|
|
206
|
1786.5
|
XLON
|
14-Nov-2025
|
14:33:05
|
20251114153491794
|
|
147
|
1786.5
|
CHIX
|
14-Nov-2025
|
14:33:05
|
20251114153491796
|
|
331
|
1785.5
|
XLON
|
14-Nov-2025
|
14:34:04
|
20251114153492251
|
|
410
|
1785.5
|
CHIX
|
14-Nov-2025
|
14:34:04
|
20251114153492253
|
|
235
|
1785.5
|
BATE
|
14-Nov-2025
|
14:34:04
|
20251114153492255
|
|
279
|
1781.5
|
CHIX
|
14-Nov-2025
|
14:35:45
|
20251114153493318
|
|
289
|
1781.5
|
BATE
|
14-Nov-2025
|
14:35:45
|
20251114153493322
|
|
221
|
1781.5
|
XLON
|
14-Nov-2025
|
14:35:45
|
20251114153493324
|
|
304
|
1782.0
|
CHIX
|
14-Nov-2025
|
14:36:19
|
20251114153493893
|
|
12
|
1782.0
|
BATE
|
14-Nov-2025
|
14:36:19
|
20251114153493895
|
|
206
|
1782.0
|
XLON
|
14-Nov-2025
|
14:36:19
|
20251114153493897
|
|
824
|
1786.0
|
XLON
|
14-Nov-2025
|
14:38:33
|
20251114153495971
|
|
473
|
1786.0
|
CHIX
|
14-Nov-2025
|
14:38:33
|
20251114153495973
|
|
237
|
1786.0
|
BATE
|
14-Nov-2025
|
14:38:33
|
20251114153495975
|
|
75
|
1791.0
|
BATE
|
14-Nov-2025
|
14:41:01
|
20251114153496832
|
|
617
|
1791.0
|
CHIX
|
14-Nov-2025
|
14:41:01
|
20251114153496834
|
|
223
|
1791.0
|
XLON
|
14-Nov-2025
|
14:41:01
|
20251114153496836
|
|
206
|
1790.5
|
BATE
|
14-Nov-2025
|
14:41:44
|
20251114153497094
|
|
59
|
1790.5
|
CHIX
|
14-Nov-2025
|
14:41:44
|
20251114153497096
|
|
206
|
1790.5
|
XLON
|
14-Nov-2025
|
14:41:44
|
20251114153497098
|
|
76
|
1790.5
|
CHIX
|
14-Nov-2025
|
14:43:29
|
20251114153497755
|
|
206
|
1790.5
|
XLON
|
14-Nov-2025
|
14:43:29
|
20251114153497757
|
|
309
|
1790.0
|
XLON
|
14-Nov-2025
|
14:44:09
|
20251114153498009
|
|
333
|
1790.0
|
XLON
|
14-Nov-2025
|
14:44:09
|
20251114153498011
|
|
689
|
1790.0
|
CHIX
|
14-Nov-2025
|
14:44:09
|
20251114153498013
|
|
206
|
1790.0
|
XLON
|
14-Nov-2025
|
14:45:12
|
20251114153498626
|
|
19
|
1790.0
|
CHIX
|
14-Nov-2025
|
14:45:12
|
20251114153498628
|
|
206
|
1788.0
|
CHIX
|
14-Nov-2025
|
14:46:17
|
20251114153499482
|
|
99
|
1788.0
|
XLON
|
14-Nov-2025
|
14:46:17
|
20251114153499484
|
|
381
|
1790.5
|
CHIX
|
14-Nov-2025
|
14:47:41
|
20251114153500251
|
|
314
|
1790.5
|
BATE
|
14-Nov-2025
|
14:47:41
|
20251114153500253
|
|
587
|
1790.5
|
XLON
|
14-Nov-2025
|
14:47:41
|
20251114153500255
|
|
55
|
1790.0
|
XLON
|
14-Nov-2025
|
14:48:20
|
20251114153500558
|
|
206
|
1790.0
|
CHIX
|
14-Nov-2025
|
14:48:20
|
20251114153500560
|
|
206
|
1787.5
|
CHIX
|
14-Nov-2025
|
14:49:23
|
20251114153501625
|
|
13
|
1787.5
|
XLON
|
14-Nov-2025
|
14:49:23
|
20251114153501627
|
|
426
|
1788.0
|
XLON
|
14-Nov-2025
|
14:51:15
|
20251114153502425
|
|
109
|
1788.0
|
XLON
|
14-Nov-2025
|
14:51:15
|
20251114153502427
|
|
58
|
1788.0
|
BATE
|
14-Nov-2025
|
14:51:15
|
20251114153502429
|
|
86
|
1788.0
|
BATE
|
14-Nov-2025
|
14:51:15
|
20251114153502431
|
|
168
|
1788.0
|
BATE
|
14-Nov-2025
|
14:51:15
|
20251114153502433
|
|
49
|
1788.0
|
BATE
|
14-Nov-2025
|
14:51:15
|
20251114153502435
|
|
411
|
1788.0
|
BATE
|
14-Nov-2025
|
14:51:15
|
20251114153502437
|
|
206
|
1785.5
|
CHIX
|
14-Nov-2025
|
14:52:27
|
20251114153503003
|
|
79
|
1785.5
|
XLON
|
14-Nov-2025
|
14:52:27
|
20251114153503005
|
|
310
|
1788.5
|
CHIX
|
14-Nov-2025
|
14:54:35
|
20251114153504335
|
|
808
|
1788.5
|
XLON
|
14-Nov-2025
|
14:54:35
|
20251114153504337
|
|
138
|
1788.5
|
BATE
|
14-Nov-2025
|
14:54:35
|
20251114153504339
|
|
69
|
1788.5
|
XLON
|
14-Nov-2025
|
14:54:35
|
20251114153504341
|
|
206
|
1788.0
|
CHIX
|
14-Nov-2025
|
14:55:20
|
20251114153504617
|
|
41
|
1788.0
|
XLON
|
14-Nov-2025
|
14:55:20
|
20251114153504619
|
|
42
|
1786.5
|
XLON
|
14-Nov-2025
|
14:56:13
|
20251114153504999
|
|
206
|
1786.5
|
CHIX
|
14-Nov-2025
|
14:56:13
|
20251114153505001
|
|
206
|
1786.5
|
CHIX
|
14-Nov-2025
|
14:56:39
|
20251114153505196
|
|
66
|
1786.5
|
BATE
|
14-Nov-2025
|
14:56:39
|
20251114153505198
|
|
226
|
1786.5
|
XLON
|
14-Nov-2025
|
14:56:39
|
20251114153505200
|
|
551
|
1789.5
|
XLON
|
14-Nov-2025
|
14:58:52
|
20251114153506047
|
|
593
|
1789.5
|
CHIX
|
14-Nov-2025
|
14:58:52
|
20251114153506049
|
|
66
|
1789.5
|
CHIX
|
14-Nov-2025
|
14:58:52
|
20251114153506051
|
|
58
|
1789.5
|
XLON
|
14-Nov-2025
|
14:59:22
|
20251114153506309
|
|
206
|
1789.0
|
CHIX
|
14-Nov-2025
|
14:59:47
|
20251114153506428
|
|
58
|
1789.0
|
XLON
|
14-Nov-2025
|
14:59:47
|
20251114153506430
|
|
15
|
1788.5
|
CHIX
|
14-Nov-2025
|
15:01:32
|
20251114153507218
|
|
206
|
1788.5
|
XLON
|
14-Nov-2025
|
15:01:32
|
20251114153507220
|
|
502
|
1789.0
|
XLON
|
14-Nov-2025
|
15:01:58
|
20251114153507316
|
|
708
|
1789.0
|
CHIX
|
14-Nov-2025
|
15:01:58
|
20251114153507318
|
|
22
|
1789.0
|
CHIX
|
14-Nov-2025
|
15:01:58
|
20251114153507320
|
|
66
|
1789.0
|
CHIX
|
14-Nov-2025
|
15:01:58
|
20251114153507322
|
|
206
|
1786.5
|
CHIX
|
14-Nov-2025
|
15:03:17
|
20251114153507990
|
|
206
|
1786.5
|
XLON
|
14-Nov-2025
|
15:03:17
|
20251114153507992
|
|
170
|
1786.5
|
XLON
|
14-Nov-2025
|
15:03:17
|
20251114153507994
|
|
281
|
1786.0
|
CHIX
|
14-Nov-2025
|
15:04:03
|
20251114153508218
|
|
89
|
1786.0
|
BATE
|
14-Nov-2025
|
15:04:03
|
20251114153508220
|
|
101
|
1784.5
|
XLON
|
14-Nov-2025
|
15:05:07
|
20251114153508601
|
|
117
|
1787.0
|
CHIX
|
14-Nov-2025
|
15:06:14
|
20251114153509177
|
|
50
|
1787.0
|
CHIX
|
14-Nov-2025
|
15:06:14
|
20251114153509179
|
|
1
|
1787.0
|
CHIX
|
14-Nov-2025
|
15:06:14
|
20251114153509181
|
|
46
|
1787.0
|
CHIX
|
14-Nov-2025
|
15:06:14
|
20251114153509183
|
|
200
|
1786.5
|
BATE
|
14-Nov-2025
|
15:06:18
|
20251114153509187
|
|
748
|
1786.5
|
XLON
|
14-Nov-2025
|
15:06:18
|
20251114153509189
|
|
206
|
1786.5
|
XLON
|
14-Nov-2025
|
15:06:18
|
20251114153509191
|
|
206
|
1787.0
|
XLON
|
14-Nov-2025
|
15:07:02
|
20251114153509428
|
|
74
|
1787.0
|
CHIX
|
14-Nov-2025
|
15:07:02
|
20251114153509430
|
|
540
|
1788.0
|
XLON
|
14-Nov-2025
|
15:09:03
|
20251114153510016
|
|
489
|
1788.0
|
CHIX
|
14-Nov-2025
|
15:09:03
|
20251114153510018
|
|
295
|
1788.0
|
BATE
|
14-Nov-2025
|
15:09:03
|
20251114153510020
|
|
279
|
1787.5
|
CHIX
|
14-Nov-2025
|
15:10:56
|
20251114153510686
|
|
52
|
1787.5
|
BATE
|
14-Nov-2025
|
15:10:56
|
20251114153510688
|
|
206
|
1787.5
|
XLON
|
14-Nov-2025
|
15:10:56
|
20251114153510690
|
|
395
|
1791.0
|
XLON
|
14-Nov-2025
|
15:12:36
|
20251114153511724
|
|
942
|
1791.0
|
XLON
|
14-Nov-2025
|
15:12:36
|
20251114153511726
|
|
206
|
1790.5
|
XLON
|
14-Nov-2025
|
15:15:05
|
20251114153512504
|
|
52
|
1790.5
|
BATE
|
14-Nov-2025
|
15:15:05
|
20251114153512506
|
|
249
|
1789.5
|
XLON
|
14-Nov-2025
|
15:15:21
|
20251114153512656
|
|
608
|
1789.5
|
CHIX
|
14-Nov-2025
|
15:15:21
|
20251114153512658
|
|
164
|
1789.5
|
XLON
|
14-Nov-2025
|
15:15:21
|
20251114153512664
|
|
72
|
1789.0
|
XLON
|
14-Nov-2025
|
15:15:48
|
20251114153512742
|
|
320
|
1789.0
|
CHIX
|
14-Nov-2025
|
15:17:02
|
20251114153512992
|
|
106
|
1789.0
|
CHIX
|
14-Nov-2025
|
15:17:50
|
20251114153513262
|
|
219
|
1789.0
|
BATE
|
14-Nov-2025
|
15:17:50
|
20251114153513264
|
|
195
|
1789.0
|
XLON
|
14-Nov-2025
|
15:17:50
|
20251114153513266
|
|
118
|
1789.5
|
BATE
|
14-Nov-2025
|
15:19:04
|
20251114153513585
|
|
518
|
1789.5
|
CHIX
|
14-Nov-2025
|
15:19:04
|
20251114153513587
|
|
396
|
1789.5
|
XLON
|
14-Nov-2025
|
15:19:04
|
20251114153513589
|
|
259
|
1791.0
|
CHIX
|
14-Nov-2025
|
15:20:24
|
20251114153513927
|
|
92
|
1791.0
|
BATE
|
14-Nov-2025
|
15:20:24
|
20251114153513929
|
|
243
|
1791.0
|
XLON
|
14-Nov-2025
|
15:20:24
|
20251114153513931
|
|
457
|
1791.0
|
BATE
|
14-Nov-2025
|
15:22:16
|
20251114153514570
|
|
576
|
1791.0
|
BATE
|
14-Nov-2025
|
15:22:16
|
20251114153514572
|
|
179
|
1791.0
|
BATE
|
14-Nov-2025
|
15:22:16
|
20251114153514574
|
|
140
|
1790.5
|
CHIX
|
14-Nov-2025
|
15:22:22
|
20251114153514587
|
|
10
|
1789.0
|
XLON
|
14-Nov-2025
|
15:23:21
|
20251114153515241
|
|
206
|
1789.0
|
CHIX
|
14-Nov-2025
|
15:23:21
|
20251114153515243
|
|
225
|
1788.0
|
CHIX
|
14-Nov-2025
|
15:25:13
|
20251114153515860
|
|
130
|
1788.0
|
BATE
|
14-Nov-2025
|
15:25:13
|
20251114153515866
|
|
466
|
1788.0
|
XLON
|
14-Nov-2025
|
15:25:13
|
20251114153515868
|
|
206
|
1787.5
|
CHIX
|
14-Nov-2025
|
15:26:43
|
20251114153516358
|
|
65
|
1787.5
|
BATE
|
14-Nov-2025
|
15:26:43
|
20251114153516360
|
|
250
|
1787.5
|
XLON
|
14-Nov-2025
|
15:26:43
|
20251114153516362
|
|
676
|
1787.5
|
XLON
|
14-Nov-2025
|
15:27:53
|
20251114153516799
|
|
143
|
1787.5
|
BATE
|
14-Nov-2025
|
15:27:54
|
20251114153516801
|
|
275
|
1787.5
|
XLON
|
14-Nov-2025
|
15:27:54
|
20251114153516803
|
|
120
|
1787.5
|
XLON
|
14-Nov-2025
|
15:27:54
|
20251114153516805
|
|
206
|
1787.5
|
CHIX
|
14-Nov-2025
|
15:27:54
|
20251114153516807
|
|
279
|
1788.5
|
CHIX
|
14-Nov-2025
|
15:29:39
|
20251114153517206
|
|
107
|
1788.5
|
BATE
|
14-Nov-2025
|
15:29:39
|
20251114153517208
|
|
255
|
1788.5
|
XLON
|
14-Nov-2025
|
15:29:39
|
20251114153517210
|
|
171
|
1788.5
|
XLON
|
14-Nov-2025
|
15:29:39
|
20251114153517312
|
|
206
|
1788.5
|
CHIX
|
14-Nov-2025
|
15:30:32
|
20251114153517467
|
|
62
|
1788.5
|
XLON
|
14-Nov-2025
|
15:30:32
|
20251114153517469
|
|
63
|
1788.0
|
BATE
|
14-Nov-2025
|
15:31:06
|
20251114153517733
|
|
243
|
1788.0
|
CHIX
|
14-Nov-2025
|
15:31:06
|
20251114153517735
|
|
98
|
1788.0
|
XLON
|
14-Nov-2025
|
15:31:06
|
20251114153517737
|
|
162
|
1788.0
|
XLON
|
14-Nov-2025
|
15:31:06
|
20251114153517739
|
|
118
|
1787.5
|
XLON
|
14-Nov-2025
|
15:31:42
|
20251114153517953
|
|
206
|
1787.5
|
CHIX
|
14-Nov-2025
|
15:31:42
|
20251114153517955
|
|
206
|
1787.0
|
CHIX
|
14-Nov-2025
|
15:32:37
|
20251114153518367
|
|
84
|
1787.0
|
XLON
|
14-Nov-2025
|
15:32:37
|
20251114153518369
|
|
206
|
1786.5
|
CHIX
|
14-Nov-2025
|
15:33:00
|
20251114153518397
|
|
81
|
1786.5
|
XLON
|
14-Nov-2025
|
15:33:00
|
20251114153518399
|
|
904
|
1787.0
|
BATE
|
14-Nov-2025
|
15:34:28
|
20251114153518875
|
|
206
|
1787.0
|
CHIX
|
14-Nov-2025
|
15:34:33
|
20251114153518883
|
|
125
|
1787.0
|
BATE
|
14-Nov-2025
|
15:34:33
|
20251114153518885
|
|
206
|
1786.0
|
XLON
|
14-Nov-2025
|
15:35:03
|
20251114153519116
|
|
225
|
1788.0
|
CHIX
|
14-Nov-2025
|
15:37:00
|
20251114153519569
|
|
2
|
1788.0
|
CHIX
|
14-Nov-2025
|
15:37:00
|
20251114153519573
|
|
23
|
1788.0
|
CHIX
|
14-Nov-2025
|
15:37:00
|
20251114153519575
|
|
747
|
1788.0
|
CHIX
|
14-Nov-2025
|
15:37:00
|
20251114153519577
|
|
8
|
1788.0
|
CHIX
|
14-Nov-2025
|
15:37:00
|
20251114153519579
|
|
269
|
1788.0
|
CHIX
|
14-Nov-2025
|
15:37:00
|
20251114153519581
|
|
42
|
1787.5
|
CHIX
|
14-Nov-2025
|
15:38:16
|
20251114153519999
|
|
206
|
1787.5
|
XLON
|
14-Nov-2025
|
15:38:16
|
20251114153520001
|
|
1,050
|
1786.5
|
XLON
|
14-Nov-2025
|
15:40:03
|
20251114153520731
|
|
432
|
1786.5
|
XLON
|
14-Nov-2025
|
15:40:03
|
20251114153520733
|
|
136
|
1787.5
|
BATE
|
14-Nov-2025
|
15:41:58
|
20251114153521253
|
|
315
|
1787.5
|
CHIX
|
14-Nov-2025
|
15:41:58
|
20251114153521255
|
|
242
|
1787.5
|
XLON
|
14-Nov-2025
|
15:41:58
|
20251114153521257
|
|
196
|
1787.5
|
XLON
|
14-Nov-2025
|
15:41:58
|
20251114153521259
|
|
399
|
1787.0
|
XLON
|
14-Nov-2025
|
15:43:50
|
20251114153521887
|
|
234
|
1787.0
|
CHIX
|
14-Nov-2025
|
15:43:50
|
20251114153521889
|
|
208
|
1787.0
|
BATE
|
14-Nov-2025
|
15:43:50
|
20251114153521891
|
|
302
|
1788.0
|
XLON
|
14-Nov-2025
|
15:45:00
|
20251114153522448
|
|
158
|
1788.0
|
BATE
|
14-Nov-2025
|
15:45:00
|
20251114153522450
|
|
390
|
1788.0
|
CHIX
|
14-Nov-2025
|
15:45:00
|
20251114153522452
|
|
95
|
1789.5
|
BATE
|
14-Nov-2025
|
15:46:41
|
20251114153523191
|
|
347
|
1789.5
|
CHIX
|
14-Nov-2025
|
15:46:41
|
20251114153523193
|
|
25
|
1789.5
|
CHIX
|
14-Nov-2025
|
15:46:41
|
20251114153523195
|
|
415
|
1789.5
|
XLON
|
14-Nov-2025
|
15:46:41
|
20251114153523197
|
|
739
|
1791.0
|
XLON
|
14-Nov-2025
|
15:48:42
|
20251114153524355
|
|
523
|
1791.0
|
CHIX
|
14-Nov-2025
|
15:48:42
|
20251114153524357
|
|
199
|
1791.0
|
BATE
|
14-Nov-2025
|
15:48:42
|
20251114153524359
|
|
206
|
1790.5
|
CHIX
|
14-Nov-2025
|
15:49:30
|
20251114153524771
|
|
100
|
1790.5
|
XLON
|
14-Nov-2025
|
15:49:30
|
20251114153524773
|
|
206
|
1790.5
|
CHIX
|
14-Nov-2025
|
15:50:29
|
20251114153525328
|
|
63
|
1790.5
|
XLON
|
14-Nov-2025
|
15:50:29
|
20251114153525430
|
|
206
|
1790.5
|
CHIX
|
14-Nov-2025
|
15:51:36
|
20251114153525857
|
|
226
|
1790.5
|
XLON
|
14-Nov-2025
|
15:51:36
|
20251114153525859
|
|
75
|
1790.5
|
CHIX
|
14-Nov-2025
|
15:51:36
|
20251114153525861
|
|
206
|
1790.0
|
XLON
|
14-Nov-2025
|
15:51:52
|
20251114153525924
|
|
151
|
1790.0
|
CHIX
|
14-Nov-2025
|
15:51:52
|
20251114153526026
|
|
473
|
1789.0
|
CHIX
|
14-Nov-2025
|
15:52:59
|
20251114153526405
|
|
33
|
1789.0
|
BATE
|
14-Nov-2025
|
15:52:59
|
20251114153526407
|
|
200
|
1789.0
|
XLON
|
14-Nov-2025
|
15:52:59
|
20251114153526409
|
|
241
|
1789.0
|
CHIX
|
14-Nov-2025
|
15:52:59
|
20251114153526411
|
|
206
|
1787.5
|
CHIX
|
14-Nov-2025
|
15:55:02
|
20251114153527279
|
|
74
|
1787.5
|
XLON
|
14-Nov-2025
|
15:55:02
|
20251114153527281
|
|
206
|
1786.5
|
BATE
|
14-Nov-2025
|
15:55:22
|
20251114153527398
|
|
261
|
1786.5
|
XLON
|
14-Nov-2025
|
15:55:22
|
20251114153527400
|
|
612
|
1786.5
|
CHIX
|
14-Nov-2025
|
15:55:22
|
20251114153527402
|
|
995
|
1786.0
|
XLON
|
14-Nov-2025
|
15:57:20
|
20251114153528008
|
|
174
|
1786.0
|
XLON
|
14-Nov-2025
|
15:57:20
|
20251114153528010
|
|
159
|
1786.0
|
BATE
|
14-Nov-2025
|
15:57:20
|
20251114153528012
|
|
12
|
1786.0
|
BATE
|
14-Nov-2025
|
15:57:20
|
20251114153528014
|
|
206
|
1785.0
|
XLON
|
14-Nov-2025
|
15:59:03
|
20251114153529048
|
|
375
|
1785.0
|
CHIX
|
14-Nov-2025
|
15:59:03
|
20251114153529050
|
|
32
|
1785.0
|
BATE
|
14-Nov-2025
|
15:59:03
|
20251114153529052
|
|
293
|
1785.5
|
XLON
|
14-Nov-2025
|
16:00:23
|
20251114153529784
|
|
580
|
1785.5
|
XLON
|
14-Nov-2025
|
16:00:23
|
20251114153529786
|
|
426
|
1785.5
|
XLON
|
14-Nov-2025
|
16:00:23
|
20251114153529888
|
|
16
|
1785.5
|
BATE
|
14-Nov-2025
|
16:00:23
|
20251114153529890
|
|
93
|
1786.0
|
CHIX
|
14-Nov-2025
|
16:01:06
|
20251114153530559
|
|
206
|
1786.0
|
XLON
|
14-Nov-2025
|
16:01:06
|
20251114153530561
|
|
139
|
1787.0
|
CHIX
|
14-Nov-2025
|
16:02:20
|
20251114153530985
|
|
77
|
1787.0
|
CHIX
|
14-Nov-2025
|
16:02:20
|
20251114153531087
|
|
164
|
1787.0
|
XLON
|
14-Nov-2025
|
16:02:20
|
20251114153531089
|
|
40
|
1786.5
|
BATE
|
14-Nov-2025
|
16:02:53
|
20251114153531198
|
|
572
|
1788.0
|
XLON
|
14-Nov-2025
|
16:03:26
|
20251114153531510
|
|
131
|
1788.0
|
XLON
|
14-Nov-2025
|
16:03:26
|
20251114153531512
|
|
646
|
1788.0
|
XLON
|
14-Nov-2025
|
16:03:26
|
20251114153531514
|
|
224
|
1786.5
|
CHIX
|
14-Nov-2025
|
16:04:35
|
20251114153531851
|
|
9
|
1786.5
|
CHIX
|
14-Nov-2025
|
16:05:00
|
20251114153532035
|
|
197
|
1786.5
|
CHIX
|
14-Nov-2025
|
16:05:00
|
20251114153532037
|
|
262
|
1786.5
|
XLON
|
14-Nov-2025
|
16:05:00
|
20251114153532039
|
|
106
|
1788.0
|
BATE
|
14-Nov-2025
|
16:06:00
|
20251114153532375
|
|
88
|
1788.0
|
BATE
|
14-Nov-2025
|
16:06:00
|
20251114153532377
|
|
244
|
1788.0
|
CHIX
|
14-Nov-2025
|
16:06:00
|
20251114153532379
|
|
249
|
1788.0
|
XLON
|
14-Nov-2025
|
16:06:00
|
20251114153532381
|
|
87
|
1788.0
|
CHIX
|
14-Nov-2025
|
16:06:27
|
20251114153532623
|
|
81
|
1788.0
|
CHIX
|
14-Nov-2025
|
16:06:27
|
20251114153532625
|
|
206
|
1788.0
|
XLON
|
14-Nov-2025
|
16:06:27
|
20251114153532627
|
|
58
|
1787.5
|
CHIX
|
14-Nov-2025
|
16:06:58
|
20251114153532887
|
|
40
|
1787.5
|
CHIX
|
14-Nov-2025
|
16:07:01
|
20251114153532907
|
|
86
|
1787.0
|
BATE
|
14-Nov-2025
|
16:07:38
|
20251114153533171
|
|
206
|
1787.0
|
CHIX
|
14-Nov-2025
|
16:07:38
|
20251114153533173
|
|
285
|
1787.0
|
XLON
|
14-Nov-2025
|
16:07:38
|
20251114153533175
|
|
413
|
1788.5
|
CHIX
|
14-Nov-2025
|
16:09:18
|
20251114153533794
|
|
253
|
1788.5
|
BATE
|
14-Nov-2025
|
16:09:18
|
20251114153533796
|
|
676
|
1788.5
|
XLON
|
14-Nov-2025
|
16:09:18
|
20251114153533798
|
|
565
|
1789.0
|
XLON
|
14-Nov-2025
|
16:09:26
|
20251114153533864
|
|
414
|
1789.0
|
XLON
|
14-Nov-2025
|
16:09:26
|
20251114153533866
|
|
1,313
|
1789.0
|
XLON
|
14-Nov-2025
|
16:09:37
|
20251114153533890
|
|
836
|
1789.0
|
XLON
|
14-Nov-2025
|
16:09:37
|
20251114153533892
|
|
154
|
1789.0
|
XLON
|
14-Nov-2025
|
16:09:37
|
20251114153533894
|
|
631
|
1789.0
|
XLON
|
14-Nov-2025
|
16:09:37
|
20251114153533896
|
|
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: November
17, 2025
|
|
|
|
|
|
|
By:/s/ VICTORIA
WHYTE
--------------------------
|
|
|
|
|
|
Victoria Whyte
|
|
|
Authorised
Signatory for and on
|
|
|
behalf
of GSK plc
|
FAQ
What did GSK (GSK) announce in this Form 6-K?
GSK announced that it repurchased 170,000 ordinary shares of 31¼ pence each on 14 November 2025 through BNP Paribas SA as part of its existing share buyback programme.
What prices did GSK pay for the shares repurchased on 14 November 2025?
For the 170,000 shares repurchased, GSK paid a lowest price of 1,777.00p, a highest price of 1,807.50p, and a volume-weighted average price of 1,788.23p per share.
How many GSK shares have been bought back since 30 September 2025?
Since 30 September 2025, GSK has repurchased a total of 9,000,000 ordinary shares under its buyback programme.
How many GSK shares are in treasury and how many are in issue after this buyback?
After this transaction, GSK holds 256,464,844 ordinary shares in treasury and has 4,058,966,266 ordinary shares in issue (excluding treasury shares).
What is the total number of GSK voting rights following this transaction?
The total number of voting rights in GSK is 4,058,966,266, which shareholders may use as the denominator when calculating disclosure thresholds.
What percentage of GSK voting rights is represented by treasury shares?
Following the repurchase, GSK confirms that treasury shares represent 6.32% of the voting rights attributable to its ordinary shares.
Who executed the share repurchases for GSK and on which venues?
The repurchases were executed by BNP Paribas SA on the London Stock Exchange (XLON) and Cboe Europe order books with market identification codes CHIX and BATE, with detailed trade data provided.
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
Nov 14, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Nov 13, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Nov 13, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Nov 12, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Nov 12, 2025
[6-K] GSK plc Current Report (Foreign Issuer)