GSK buyback: 170,000 shares at 1,772.64p; treasury updated
Filing Impact
Filing Sentiment
Form Type
6-K
GSK repurchased 170,000 ordinary shares on 07 November 2025 at a volume‑weighted average price of 1,772.64p (low 1,757.50p; high 1,788.50p) under its existing buyback programme via BNP Paribas SA. The shares will be held as treasury shares.
Since 30 September 2025, GSK has bought 8,159,000 shares. Following this transaction, it holds 255,623,844 shares in treasury and has 4,059,804,530 shares in issue (excluding treasury). Total voting rights are 4,059,804,530, and treasury shares represent 6.30% of voting rights.
Positive
- None.
Negative
- None.
See more from StockTitan in Google Search and AI answers.
Adds StockTitan as a preferred source · opens Google
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:
|
07
November 2025
|
|
Aggregate number of
ordinary shares of 31¼ pence
each purchased:
|
170,000
|
|
Lowest
price paid per share (GBp):
|
1,757.50p5
|
|
Highest
price paid per share (GBp):
|
1,788.50p
|
|
Volume-weighted
average price paid per share (GBp):
|
1,772.64p
|
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
8,159,000 ordinary shares.
Following the above purchase, the Company will hold 255,623,844
ordinary shares in treasury and have 4,059,804,530 ordinary shares
in issue (excluding Treasury shares).
The total number of voting rights in the Company
is 4,059,804,530. 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 6.30 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: 07 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
|
17,914
|
1,785.50p
|
1,758.00p
|
1,776.18p
|
|
CHIX
|
51,446
|
1,788.50p
|
1,758.00p
|
1,772.17p
|
|
XLON
|
100,640
|
1,788.50p
|
1,757.50p
|
1,772.25p
|
Individual transactions:
|
Number of Shares
|
Price per Share (GBp)
|
Trading venue
|
Date of transaction
|
Time of transaction
|
Transaction reference number
|
|
3
|
1788.5
|
CHIX
|
07-Nov-2025
|
08:00:36
|
20251107152095105
|
|
406
|
1788.5
|
XLON
|
07-Nov-2025
|
08:00:36
|
20251107152095107
|
|
249
|
1785.0
|
XLON
|
07-Nov-2025
|
08:01:14
|
20251107152095737
|
|
211
|
1785.0
|
CHIX
|
07-Nov-2025
|
08:01:14
|
20251107152095739
|
|
47
|
1785.0
|
BATE
|
07-Nov-2025
|
08:01:14
|
20251107152095741
|
|
156
|
1779.0
|
CHIX
|
07-Nov-2025
|
08:02:22
|
20251107152096440
|
|
211
|
1779.0
|
BATE
|
07-Nov-2025
|
08:02:22
|
20251107152096442
|
|
274
|
1782.0
|
XLON
|
07-Nov-2025
|
08:04:45
|
20251107152097355
|
|
211
|
1782.0
|
CHIX
|
07-Nov-2025
|
08:04:45
|
20251107152097357
|
|
76
|
1782.0
|
BATE
|
07-Nov-2025
|
08:04:45
|
20251107152097359
|
|
78
|
1783.5
|
XLON
|
07-Nov-2025
|
08:06:04
|
20251107152097830
|
|
473
|
1783.5
|
XLON
|
07-Nov-2025
|
08:06:05
|
20251107152097836
|
|
84
|
1783.5
|
BATE
|
07-Nov-2025
|
08:06:05
|
20251107152097852
|
|
30
|
1783.5
|
CHIX
|
07-Nov-2025
|
08:06:05
|
20251107152097854
|
|
435
|
1783.5
|
XLON
|
07-Nov-2025
|
08:06:05
|
20251107152097856
|
|
601
|
1782.5
|
XLON
|
07-Nov-2025
|
08:08:06
|
20251107152098538
|
|
444
|
1782.5
|
CHIX
|
07-Nov-2025
|
08:08:06
|
20251107152098540
|
|
188
|
1782.5
|
BATE
|
07-Nov-2025
|
08:08:06
|
20251107152098542
|
|
211
|
1781.5
|
XLON
|
07-Nov-2025
|
08:10:00
|
20251107152099415
|
|
90
|
1781.5
|
XLON
|
07-Nov-2025
|
08:10:00
|
20251107152099417
|
|
169
|
1781.0
|
BATE
|
07-Nov-2025
|
08:11:43
|
20251107152100014
|
|
484
|
1781.0
|
CHIX
|
07-Nov-2025
|
08:11:43
|
20251107152100016
|
|
632
|
1781.0
|
XLON
|
07-Nov-2025
|
08:11:43
|
20251107152100018
|
|
184
|
1780.0
|
XLON
|
07-Nov-2025
|
08:13:09
|
20251107152100324
|
|
474
|
1782.0
|
XLON
|
07-Nov-2025
|
08:14:52
|
20251107152100859
|
|
431
|
1782.0
|
CHIX
|
07-Nov-2025
|
08:14:52
|
20251107152100861
|
|
38
|
1782.0
|
XLON
|
07-Nov-2025
|
08:14:52
|
20251107152100863
|
|
211
|
1782.0
|
CHIX
|
07-Nov-2025
|
08:14:52
|
20251107152100867
|
|
261
|
1784.0
|
XLON
|
07-Nov-2025
|
08:16:48
|
20251107152101387
|
|
80
|
1784.0
|
BATE
|
07-Nov-2025
|
08:16:48
|
20251107152101389
|
|
194
|
1784.0
|
CHIX
|
07-Nov-2025
|
08:16:48
|
20251107152101391
|
|
502
|
1786.0
|
XLON
|
07-Nov-2025
|
08:18:53
|
20251107152102309
|
|
386
|
1786.0
|
XLON
|
07-Nov-2025
|
08:18:53
|
20251107152102311
|
|
211
|
1786.0
|
XLON
|
07-Nov-2025
|
08:18:53
|
20251107152102313
|
|
211
|
1786.0
|
XLON
|
07-Nov-2025
|
08:18:53
|
20251107152102317
|
|
6
|
1786.0
|
XLON
|
07-Nov-2025
|
08:18:54
|
20251107152102319
|
|
241
|
1784.0
|
XLON
|
07-Nov-2025
|
08:21:36
|
20251107152103208
|
|
7
|
1784.0
|
BATE
|
07-Nov-2025
|
08:21:36
|
20251107152103210
|
|
211
|
1784.0
|
CHIX
|
07-Nov-2025
|
08:21:36
|
20251107152103212
|
|
116
|
1784.5
|
XLON
|
07-Nov-2025
|
08:22:51
|
20251107152103345
|
|
211
|
1784.5
|
XLON
|
07-Nov-2025
|
08:22:51
|
20251107152103347
|
|
12
|
1785.5
|
XLON
|
07-Nov-2025
|
08:23:21
|
20251107152103598
|
|
115
|
1785.5
|
XLON
|
07-Nov-2025
|
08:23:21
|
20251107152103600
|
|
22
|
1785.5
|
XLON
|
07-Nov-2025
|
08:23:21
|
20251107152103602
|
|
483
|
1785.5
|
XLON
|
07-Nov-2025
|
08:23:21
|
20251107152103604
|
|
208
|
1785.5
|
BATE
|
07-Nov-2025
|
08:23:21
|
20251107152103606
|
|
326
|
1785.5
|
CHIX
|
07-Nov-2025
|
08:23:21
|
20251107152103608
|
|
158
|
1785.0
|
XLON
|
07-Nov-2025
|
08:23:52
|
20251107152103796
|
|
173
|
1784.5
|
XLON
|
07-Nov-2025
|
08:24:24
|
20251107152103897
|
|
50
|
1784.5
|
XLON
|
07-Nov-2025
|
08:26:43
|
20251107152104409
|
|
488
|
1785.0
|
CHIX
|
07-Nov-2025
|
08:27:27
|
20251107152105735
|
|
220
|
1785.0
|
BATE
|
07-Nov-2025
|
08:27:27
|
20251107152105737
|
|
402
|
1785.0
|
CHIX
|
07-Nov-2025
|
08:27:27
|
20251107152105739
|
|
56
|
1785.0
|
CHIX
|
07-Nov-2025
|
08:27:27
|
20251107152105741
|
|
211
|
1785.5
|
XLON
|
07-Nov-2025
|
08:27:27
|
20251107152105743
|
|
206
|
1784.5
|
XLON
|
07-Nov-2025
|
08:28:08
|
20251107152108280
|
|
11
|
1784.0
|
CHIX
|
07-Nov-2025
|
08:29:16
|
20251107152111290
|
|
211
|
1784.0
|
XLON
|
07-Nov-2025
|
08:29:16
|
20251107152111292
|
|
115
|
1785.0
|
XLON
|
07-Nov-2025
|
08:32:08
|
20251107152112223
|
|
990
|
1785.0
|
CHIX
|
07-Nov-2025
|
08:32:08
|
20251107152112225
|
|
203
|
1785.0
|
BATE
|
07-Nov-2025
|
08:32:08
|
20251107152112227
|
|
54
|
1783.5
|
CHIX
|
07-Nov-2025
|
08:33:42
|
20251107152112594
|
|
220
|
1783.5
|
XLON
|
07-Nov-2025
|
08:33:42
|
20251107152112596
|
|
109
|
1783.5
|
XLON
|
07-Nov-2025
|
08:33:42
|
20251107152112598
|
|
113
|
1783.5
|
CHIX
|
07-Nov-2025
|
08:33:42
|
20251107152112600
|
|
190
|
1782.5
|
XLON
|
07-Nov-2025
|
08:34:17
|
20251107152112872
|
|
211
|
1782.5
|
CHIX
|
07-Nov-2025
|
08:34:17
|
20251107152112874
|
|
106
|
1783.0
|
XLON
|
07-Nov-2025
|
08:37:46
|
20251107152114262
|
|
1,099
|
1783.0
|
BATE
|
07-Nov-2025
|
08:37:46
|
20251107152114264
|
|
54
|
1783.0
|
CHIX
|
07-Nov-2025
|
08:37:46
|
20251107152114270
|
|
293
|
1784.0
|
CHIX
|
07-Nov-2025
|
08:41:09
|
20251107152115296
|
|
574
|
1784.0
|
BATE
|
07-Nov-2025
|
08:41:09
|
20251107152115298
|
|
439
|
1783.5
|
XLON
|
07-Nov-2025
|
08:41:09
|
20251107152115300
|
|
40
|
1784.5
|
BATE
|
07-Nov-2025
|
08:46:00
|
20251107152116727
|
|
111
|
1784.5
|
CHIX
|
07-Nov-2025
|
08:46:00
|
20251107152116729
|
|
384
|
1784.5
|
XLON
|
07-Nov-2025
|
08:46:00
|
20251107152116731
|
|
343
|
1784.5
|
CHIX
|
07-Nov-2025
|
08:46:00
|
20251107152116733
|
|
147
|
1784.5
|
CHIX
|
07-Nov-2025
|
08:46:00
|
20251107152116735
|
|
32
|
1784.5
|
BATE
|
07-Nov-2025
|
08:46:00
|
20251107152116737
|
|
268
|
1784.5
|
XLON
|
07-Nov-2025
|
08:46:00
|
20251107152116739
|
|
211
|
1783.0
|
XLON
|
07-Nov-2025
|
08:49:09
|
20251107152117848
|
|
198
|
1783.0
|
CHIX
|
07-Nov-2025
|
08:49:09
|
20251107152117850
|
|
519
|
1783.0
|
XLON
|
07-Nov-2025
|
08:50:18
|
20251107152118182
|
|
384
|
1783.0
|
CHIX
|
07-Nov-2025
|
08:50:18
|
20251107152118184
|
|
318
|
1783.0
|
BATE
|
07-Nov-2025
|
08:50:18
|
20251107152118186
|
|
303
|
1784.0
|
CHIX
|
07-Nov-2025
|
08:54:48
|
20251107152120020
|
|
369
|
1784.0
|
BATE
|
07-Nov-2025
|
08:54:48
|
20251107152120022
|
|
404
|
1784.0
|
XLON
|
07-Nov-2025
|
08:54:48
|
20251107152120024
|
|
226
|
1784.0
|
XLON
|
07-Nov-2025
|
08:54:48
|
20251107152120026
|
|
256
|
1782.0
|
XLON
|
07-Nov-2025
|
08:56:46
|
20251107152121158
|
|
211
|
1782.0
|
CHIX
|
07-Nov-2025
|
08:56:46
|
20251107152121160
|
|
64
|
1782.0
|
BATE
|
07-Nov-2025
|
08:56:46
|
20251107152121162
|
|
145
|
1782.0
|
XLON
|
07-Nov-2025
|
08:58:54
|
20251107152122093
|
|
484
|
1782.0
|
XLON
|
07-Nov-2025
|
09:00:28
|
20251107152122664
|
|
695
|
1782.0
|
XLON
|
07-Nov-2025
|
09:00:28
|
20251107152122666
|
|
94
|
1782.0
|
BATE
|
07-Nov-2025
|
09:00:28
|
20251107152122668
|
|
13
|
1782.0
|
BATE
|
07-Nov-2025
|
09:00:28
|
20251107152122670
|
|
182
|
1781.5
|
XLON
|
07-Nov-2025
|
09:02:36
|
20251107152123384
|
|
278
|
1781.0
|
XLON
|
07-Nov-2025
|
09:04:32
|
20251107152123932
|
|
18
|
1781.0
|
XLON
|
07-Nov-2025
|
09:04:32
|
20251107152123934
|
|
12
|
1781.0
|
XLON
|
07-Nov-2025
|
09:04:32
|
20251107152123936
|
|
707
|
1781.0
|
XLON
|
07-Nov-2025
|
09:04:32
|
20251107152123938
|
|
73
|
1781.0
|
BATE
|
07-Nov-2025
|
09:04:32
|
20251107152123940
|
|
194
|
1781.0
|
CHIX
|
07-Nov-2025
|
09:04:32
|
20251107152123942
|
|
173
|
1780.5
|
XLON
|
07-Nov-2025
|
09:06:12
|
20251107152124266
|
|
211
|
1779.0
|
XLON
|
07-Nov-2025
|
09:08:29
|
20251107152125680
|
|
395
|
1780.0
|
XLON
|
07-Nov-2025
|
09:10:08
|
20251107152126078
|
|
219
|
1780.0
|
XLON
|
07-Nov-2025
|
09:10:08
|
20251107152126080
|
|
293
|
1780.0
|
XLON
|
07-Nov-2025
|
09:10:09
|
20251107152126082
|
|
211
|
1780.0
|
XLON
|
07-Nov-2025
|
09:10:09
|
20251107152126084
|
|
211
|
1780.0
|
XLON
|
07-Nov-2025
|
09:10:10
|
20251107152126086
|
|
70
|
1780.0
|
XLON
|
07-Nov-2025
|
09:10:10
|
20251107152126088
|
|
699
|
1780.0
|
XLON
|
07-Nov-2025
|
09:14:42
|
20251107152127544
|
|
252
|
1780.0
|
XLON
|
07-Nov-2025
|
09:14:42
|
20251107152127546
|
|
217
|
1780.0
|
CHIX
|
07-Nov-2025
|
09:14:42
|
20251107152127548
|
|
1,108
|
1782.5
|
BATE
|
07-Nov-2025
|
09:18:46
|
20251107152129624
|
|
129
|
1782.5
|
BATE
|
07-Nov-2025
|
09:18:47
|
20251107152129626
|
|
137
|
1782.0
|
XLON
|
07-Nov-2025
|
09:18:51
|
20251107152129634
|
|
152
|
1781.5
|
XLON
|
07-Nov-2025
|
09:19:56
|
20251107152129854
|
|
109
|
1781.5
|
BATE
|
07-Nov-2025
|
09:19:56
|
20251107152129856
|
|
56
|
1781.5
|
CHIX
|
07-Nov-2025
|
09:19:56
|
20251107152129858
|
|
362
|
1782.0
|
XLON
|
07-Nov-2025
|
09:24:22
|
20251107152131167
|
|
436
|
1782.0
|
XLON
|
07-Nov-2025
|
09:24:22
|
20251107152131169
|
|
522
|
1782.0
|
BATE
|
07-Nov-2025
|
09:24:22
|
20251107152131171
|
|
24
|
1782.0
|
BATE
|
07-Nov-2025
|
09:24:22
|
20251107152131173
|
|
654
|
1780.5
|
BATE
|
07-Nov-2025
|
09:29:27
|
20251107152132236
|
|
284
|
1780.5
|
BATE
|
07-Nov-2025
|
09:29:27
|
20251107152132238
|
|
37
|
1780.5
|
BATE
|
07-Nov-2025
|
09:29:27
|
20251107152132240
|
|
370
|
1780.0
|
XLON
|
07-Nov-2025
|
09:29:27
|
20251107152132242
|
|
11
|
1780.0
|
CHIX
|
07-Nov-2025
|
09:29:27
|
20251107152132244
|
|
46
|
1779.5
|
CHIX
|
07-Nov-2025
|
09:30:00
|
20251107152132326
|
|
211
|
1780.0
|
XLON
|
07-Nov-2025
|
09:33:53
|
20251107152133144
|
|
166
|
1780.0
|
CHIX
|
07-Nov-2025
|
09:33:53
|
20251107152133146
|
|
52
|
1780.0
|
BATE
|
07-Nov-2025
|
09:33:53
|
20251107152133148
|
|
291
|
1779.0
|
XLON
|
07-Nov-2025
|
09:35:29
|
20251107152133558
|
|
221
|
1779.0
|
CHIX
|
07-Nov-2025
|
09:35:29
|
20251107152133560
|
|
189
|
1779.0
|
BATE
|
07-Nov-2025
|
09:35:29
|
20251107152133562
|
|
224
|
1778.0
|
BATE
|
07-Nov-2025
|
09:36:38
|
20251107152134102
|
|
222
|
1778.0
|
CHIX
|
07-Nov-2025
|
09:36:38
|
20251107152134104
|
|
159
|
1778.0
|
XLON
|
07-Nov-2025
|
09:36:38
|
20251107152134106
|
|
100
|
1778.0
|
XLON
|
07-Nov-2025
|
09:37:54
|
20251107152134340
|
|
199
|
1778.0
|
XLON
|
07-Nov-2025
|
09:38:00
|
20251107152134362
|
|
159
|
1778.0
|
CHIX
|
07-Nov-2025
|
09:38:00
|
20251107152134364
|
|
140
|
1777.5
|
XLON
|
07-Nov-2025
|
09:41:39
|
20251107152134979
|
|
502
|
1777.5
|
XLON
|
07-Nov-2025
|
09:41:39
|
20251107152134981
|
|
449
|
1777.5
|
CHIX
|
07-Nov-2025
|
09:41:39
|
20251107152134983
|
|
243
|
1777.5
|
BATE
|
07-Nov-2025
|
09:41:39
|
20251107152134985
|
|
263
|
1777.5
|
CHIX
|
07-Nov-2025
|
09:46:13
|
20251107152136539
|
|
53
|
1777.5
|
CHIX
|
07-Nov-2025
|
09:46:13
|
20251107152136541
|
|
144
|
1777.5
|
CHIX
|
07-Nov-2025
|
09:46:13
|
20251107152136543
|
|
106
|
1777.5
|
BATE
|
07-Nov-2025
|
09:46:13
|
20251107152136545
|
|
296
|
1777.5
|
CHIX
|
07-Nov-2025
|
09:46:13
|
20251107152136547
|
|
70
|
1777.5
|
CHIX
|
07-Nov-2025
|
09:46:13
|
20251107152136549
|
|
171
|
1777.5
|
CHIX
|
07-Nov-2025
|
09:46:13
|
20251107152136551
|
|
124
|
1777.5
|
BATE
|
07-Nov-2025
|
09:46:13
|
20251107152136553
|
|
13
|
1777.5
|
BATE
|
07-Nov-2025
|
09:46:13
|
20251107152136555
|
|
49
|
1776.0
|
CHIX
|
07-Nov-2025
|
09:46:45
|
20251107152136767
|
|
211
|
1775.0
|
CHIX
|
07-Nov-2025
|
09:49:23
|
20251107152137111
|
|
599
|
1777.0
|
CHIX
|
07-Nov-2025
|
09:51:50
|
20251107152137910
|
|
244
|
1777.0
|
XLON
|
07-Nov-2025
|
09:51:50
|
20251107152137912
|
|
226
|
1777.0
|
CHIX
|
07-Nov-2025
|
09:51:50
|
20251107152137914
|
|
597
|
1777.5
|
CHIX
|
07-Nov-2025
|
09:55:53
|
20251107152138642
|
|
460
|
1777.5
|
XLON
|
07-Nov-2025
|
09:55:53
|
20251107152138646
|
|
29
|
1777.5
|
XLON
|
07-Nov-2025
|
09:55:53
|
20251107152138648
|
|
260
|
1777.5
|
BATE
|
07-Nov-2025
|
09:55:53
|
20251107152138650
|
|
593
|
1778.5
|
XLON
|
07-Nov-2025
|
10:00:58
|
20251107152139701
|
|
596
|
1778.5
|
XLON
|
07-Nov-2025
|
10:00:58
|
20251107152139703
|
|
164
|
1778.5
|
XLON
|
07-Nov-2025
|
10:00:58
|
20251107152139705
|
|
126
|
1777.0
|
XLON
|
07-Nov-2025
|
10:03:11
|
20251107152140141
|
|
341
|
1777.5
|
CHIX
|
07-Nov-2025
|
10:06:06
|
20251107152140881
|
|
259
|
1777.5
|
BATE
|
07-Nov-2025
|
10:06:06
|
20251107152140883
|
|
86
|
1778.0
|
BATE
|
07-Nov-2025
|
10:08:36
|
20251107152141264
|
|
243
|
1778.0
|
BATE
|
07-Nov-2025
|
10:08:36
|
20251107152141266
|
|
290
|
1778.0
|
BATE
|
07-Nov-2025
|
10:08:36
|
20251107152141268
|
|
744
|
1777.5
|
XLON
|
07-Nov-2025
|
10:08:36
|
20251107152141270
|
|
180
|
1777.0
|
XLON
|
07-Nov-2025
|
10:09:21
|
20251107152141329
|
|
138
|
1776.5
|
XLON
|
07-Nov-2025
|
10:11:00
|
20251107152141636
|
|
371
|
1776.5
|
CHIX
|
07-Nov-2025
|
10:14:42
|
20251107152142677
|
|
57
|
1776.5
|
BATE
|
07-Nov-2025
|
10:14:42
|
20251107152142679
|
|
353
|
1776.5
|
CHIX
|
07-Nov-2025
|
10:14:42
|
20251107152142683
|
|
136
|
1776.5
|
BATE
|
07-Nov-2025
|
10:14:42
|
20251107152142685
|
|
301
|
1776.5
|
XLON
|
07-Nov-2025
|
10:14:42
|
20251107152142687
|
|
124
|
1776.5
|
XLON
|
07-Nov-2025
|
10:14:42
|
20251107152142689
|
|
24
|
1776.5
|
XLON
|
07-Nov-2025
|
10:17:07
|
20251107152143102
|
|
146
|
1777.5
|
BATE
|
07-Nov-2025
|
10:19:47
|
20251107152143889
|
|
152
|
1777.5
|
BATE
|
07-Nov-2025
|
10:19:47
|
20251107152143891
|
|
27
|
1777.5
|
BATE
|
07-Nov-2025
|
10:20:20
|
20251107152144256
|
|
25
|
1777.5
|
BATE
|
07-Nov-2025
|
10:20:20
|
20251107152144258
|
|
444
|
1777.5
|
CHIX
|
07-Nov-2025
|
10:20:20
|
20251107152144260
|
|
505
|
1777.5
|
XLON
|
07-Nov-2025
|
10:20:20
|
20251107152144262
|
|
553
|
1778.5
|
CHIX
|
07-Nov-2025
|
10:24:52
|
20251107152145525
|
|
577
|
1778.5
|
XLON
|
07-Nov-2025
|
10:24:52
|
20251107152145527
|
|
164
|
1778.0
|
BATE
|
07-Nov-2025
|
10:24:52
|
20251107152145533
|
|
5
|
1778.0
|
XLON
|
07-Nov-2025
|
10:29:57
|
20251107152147183
|
|
212
|
1778.0
|
BATE
|
07-Nov-2025
|
10:29:57
|
20251107152147185
|
|
451
|
1778.0
|
CHIX
|
07-Nov-2025
|
10:29:57
|
20251107152147187
|
|
674
|
1778.0
|
XLON
|
07-Nov-2025
|
10:29:57
|
20251107152147189
|
|
11
|
1779.0
|
XLON
|
07-Nov-2025
|
10:34:31
|
20251107152148421
|
|
19
|
1779.0
|
XLON
|
07-Nov-2025
|
10:34:31
|
20251107152148423
|
|
143
|
1779.0
|
XLON
|
07-Nov-2025
|
10:34:31
|
20251107152148425
|
|
963
|
1779.0
|
XLON
|
07-Nov-2025
|
10:34:31
|
20251107152148427
|
|
119
|
1779.0
|
XLON
|
07-Nov-2025
|
10:34:31
|
20251107152148429
|
|
217
|
1779.0
|
XLON
|
07-Nov-2025
|
10:37:01
|
20251107152148830
|
|
176
|
1779.0
|
CHIX
|
07-Nov-2025
|
10:37:01
|
20251107152148832
|
|
211
|
1779.0
|
XLON
|
07-Nov-2025
|
10:37:01
|
20251107152148934
|
|
571
|
1780.5
|
CHIX
|
07-Nov-2025
|
10:41:38
|
20251107152149660
|
|
322
|
1780.0
|
XLON
|
07-Nov-2025
|
10:42:03
|
20251107152149861
|
|
206
|
1780.0
|
XLON
|
07-Nov-2025
|
10:42:03
|
20251107152149863
|
|
215
|
1780.0
|
BATE
|
07-Nov-2025
|
10:42:03
|
20251107152149865
|
|
262
|
1779.0
|
XLON
|
07-Nov-2025
|
10:44:59
|
20251107152150549
|
|
211
|
1779.0
|
CHIX
|
07-Nov-2025
|
10:44:59
|
20251107152150551
|
|
49
|
1779.0
|
CHIX
|
07-Nov-2025
|
10:44:59
|
20251107152150553
|
|
212
|
1778.5
|
XLON
|
07-Nov-2025
|
10:47:07
|
20251107152150894
|
|
145
|
1778.5
|
CHIX
|
07-Nov-2025
|
10:47:07
|
20251107152150896
|
|
546
|
1779.5
|
XLON
|
07-Nov-2025
|
10:50:17
|
20251107152151633
|
|
705
|
1779.5
|
XLON
|
07-Nov-2025
|
10:50:17
|
20251107152151635
|
|
144
|
1778.5
|
CHIX
|
07-Nov-2025
|
10:52:05
|
20251107152151909
|
|
15
|
1779.5
|
BATE
|
07-Nov-2025
|
10:55:52
|
20251107152152363
|
|
402
|
1779.5
|
CHIX
|
07-Nov-2025
|
10:55:52
|
20251107152152365
|
|
53
|
1779.5
|
CHIX
|
07-Nov-2025
|
10:55:52
|
20251107152152367
|
|
192
|
1779.5
|
CHIX
|
07-Nov-2025
|
10:55:52
|
20251107152152369
|
|
182
|
1779.5
|
CHIX
|
07-Nov-2025
|
10:55:52
|
20251107152152371
|
|
63
|
1779.5
|
CHIX
|
07-Nov-2025
|
10:55:52
|
20251107152152373
|
|
260
|
1779.5
|
CHIX
|
07-Nov-2025
|
10:55:52
|
20251107152152375
|
|
101
|
1779.5
|
CHIX
|
07-Nov-2025
|
10:55:52
|
20251107152152377
|
|
684
|
1778.5
|
XLON
|
07-Nov-2025
|
11:00:58
|
20251107152153808
|
|
407
|
1778.5
|
CHIX
|
07-Nov-2025
|
11:00:58
|
20251107152153810
|
|
208
|
1778.5
|
BATE
|
07-Nov-2025
|
11:00:58
|
20251107152153812
|
|
155
|
1777.5
|
XLON
|
07-Nov-2025
|
11:03:00
|
20251107152154394
|
|
264
|
1777.0
|
XLON
|
07-Nov-2025
|
11:04:43
|
20251107152154666
|
|
143
|
1777.0
|
CHIX
|
07-Nov-2025
|
11:04:43
|
20251107152154668
|
|
237
|
1776.5
|
CHIX
|
07-Nov-2025
|
11:05:32
|
20251107152154758
|
|
21
|
1776.5
|
BATE
|
07-Nov-2025
|
11:05:32
|
20251107152154760
|
|
269
|
1776.5
|
XLON
|
07-Nov-2025
|
11:05:32
|
20251107152154762
|
|
100
|
1777.5
|
XLON
|
07-Nov-2025
|
11:10:37
|
20251107152155824
|
|
610
|
1777.5
|
XLON
|
07-Nov-2025
|
11:10:37
|
20251107152155826
|
|
648
|
1777.5
|
BATE
|
07-Nov-2025
|
11:10:37
|
20251107152155828
|
|
121
|
1777.0
|
XLON
|
07-Nov-2025
|
11:12:33
|
20251107152156518
|
|
196
|
1775.5
|
XLON
|
07-Nov-2025
|
11:13:52
|
20251107152156854
|
|
211
|
1775.0
|
CHIX
|
07-Nov-2025
|
11:15:00
|
20251107152157076
|
|
254
|
1775.0
|
XLON
|
07-Nov-2025
|
11:15:00
|
20251107152157078
|
|
146
|
1774.5
|
CHIX
|
07-Nov-2025
|
11:15:44
|
20251107152157174
|
|
211
|
1774.5
|
XLON
|
07-Nov-2025
|
11:15:44
|
20251107152157176
|
|
211
|
1773.5
|
CHIX
|
07-Nov-2025
|
11:17:18
|
20251107152157696
|
|
231
|
1773.5
|
XLON
|
07-Nov-2025
|
11:17:18
|
20251107152157698
|
|
65
|
1773.0
|
BATE
|
07-Nov-2025
|
11:22:49
|
20251107152159705
|
|
245
|
1773.0
|
CHIX
|
07-Nov-2025
|
11:22:49
|
20251107152159707
|
|
371
|
1773.0
|
CHIX
|
07-Nov-2025
|
11:22:49
|
20251107152159709
|
|
286
|
1773.0
|
CHIX
|
07-Nov-2025
|
11:22:49
|
20251107152159711
|
|
199
|
1773.0
|
CHIX
|
07-Nov-2025
|
11:22:58
|
20251107152159727
|
|
219
|
1773.0
|
XLON
|
07-Nov-2025
|
11:22:58
|
20251107152159729
|
|
107
|
1772.0
|
XLON
|
07-Nov-2025
|
11:24:00
|
20251107152159799
|
|
149
|
1772.0
|
XLON
|
07-Nov-2025
|
11:24:30
|
20251107152159827
|
|
30
|
1771.0
|
BATE
|
07-Nov-2025
|
11:27:12
|
20251107152160151
|
|
211
|
1771.0
|
CHIX
|
07-Nov-2025
|
11:27:12
|
20251107152160153
|
|
220
|
1771.0
|
XLON
|
07-Nov-2025
|
11:27:12
|
20251107152160155
|
|
118
|
1770.0
|
CHIX
|
07-Nov-2025
|
11:28:01
|
20251107152160379
|
|
211
|
1770.0
|
XLON
|
07-Nov-2025
|
11:28:01
|
20251107152160381
|
|
394
|
1771.5
|
XLON
|
07-Nov-2025
|
11:32:59
|
20251107152161374
|
|
899
|
1771.5
|
XLON
|
07-Nov-2025
|
11:32:59
|
20251107152161376
|
|
93
|
1771.0
|
XLON
|
07-Nov-2025
|
11:34:37
|
20251107152161662
|
|
545
|
1773.5
|
XLON
|
07-Nov-2025
|
11:39:31
|
20251107152162539
|
|
460
|
1773.5
|
CHIX
|
07-Nov-2025
|
11:39:31
|
20251107152162541
|
|
223
|
1773.5
|
BATE
|
07-Nov-2025
|
11:39:31
|
20251107152162543
|
|
686
|
1775.0
|
XLON
|
07-Nov-2025
|
11:44:41
|
20251107152163584
|
|
386
|
1775.0
|
XLON
|
07-Nov-2025
|
11:44:41
|
20251107152163586
|
|
205
|
1775.0
|
XLON
|
07-Nov-2025
|
11:44:41
|
20251107152163588
|
|
97
|
1774.5
|
XLON
|
07-Nov-2025
|
11:45:27
|
20251107152163707
|
|
110
|
1775.0
|
XLON
|
07-Nov-2025
|
11:45:43
|
20251107152163909
|
|
87
|
1774.5
|
XLON
|
07-Nov-2025
|
11:49:57
|
20251107152164945
|
|
238
|
1774.0
|
CHIX
|
07-Nov-2025
|
11:51:17
|
20251107152165837
|
|
188
|
1774.0
|
BATE
|
07-Nov-2025
|
11:51:17
|
20251107152165839
|
|
128
|
1774.0
|
XLON
|
07-Nov-2025
|
11:51:17
|
20251107152165841
|
|
177
|
1774.0
|
XLON
|
07-Nov-2025
|
11:51:17
|
20251107152165843
|
|
1,007
|
1775.0
|
XLON
|
07-Nov-2025
|
11:55:51
|
20251107152166999
|
|
119
|
1775.0
|
CHIX
|
07-Nov-2025
|
11:55:51
|
20251107152167001
|
|
238
|
1775.0
|
BATE
|
07-Nov-2025
|
11:55:51
|
20251107152167003
|
|
120
|
1774.5
|
XLON
|
07-Nov-2025
|
12:00:00
|
20251107152167862
|
|
1,148
|
1775.5
|
XLON
|
07-Nov-2025
|
12:02:50
|
20251107152168805
|
|
185
|
1775.5
|
BATE
|
07-Nov-2025
|
12:02:50
|
20251107152168807
|
|
41
|
1775.5
|
CHIX
|
07-Nov-2025
|
12:02:50
|
20251107152168809
|
|
130
|
1775.0
|
CHIX
|
07-Nov-2025
|
12:06:54
|
20251107152169883
|
|
211
|
1775.0
|
XLON
|
07-Nov-2025
|
12:06:54
|
20251107152169885
|
|
1,018
|
1775.5
|
XLON
|
07-Nov-2025
|
12:08:35
|
20251107152170163
|
|
269
|
1775.5
|
XLON
|
07-Nov-2025
|
12:08:35
|
20251107152170165
|
|
116
|
1774.5
|
XLON
|
07-Nov-2025
|
12:11:33
|
20251107152170843
|
|
45
|
1774.5
|
XLON
|
07-Nov-2025
|
12:11:49
|
20251107152170867
|
|
534
|
1774.5
|
CHIX
|
07-Nov-2025
|
12:11:49
|
20251107152170869
|
|
9
|
1774.5
|
BATE
|
07-Nov-2025
|
12:11:49
|
20251107152170871
|
|
172
|
1773.0
|
XLON
|
07-Nov-2025
|
12:17:08
|
20251107152171715
|
|
415
|
1773.5
|
XLON
|
07-Nov-2025
|
12:18:45
|
20251107152172019
|
|
898
|
1773.5
|
XLON
|
07-Nov-2025
|
12:18:45
|
20251107152172021
|
|
17
|
1773.0
|
CHIX
|
07-Nov-2025
|
12:24:51
|
20251107152172939
|
|
314
|
1773.0
|
CHIX
|
07-Nov-2025
|
12:24:51
|
20251107152172941
|
|
402
|
1773.0
|
CHIX
|
07-Nov-2025
|
12:24:51
|
20251107152172943
|
|
402
|
1773.0
|
CHIX
|
07-Nov-2025
|
12:24:51
|
20251107152172945
|
|
135
|
1773.0
|
CHIX
|
07-Nov-2025
|
12:24:51
|
20251107152172947
|
|
293
|
1773.5
|
XLON
|
07-Nov-2025
|
12:28:41
|
20251107152173601
|
|
242
|
1773.5
|
CHIX
|
07-Nov-2025
|
12:28:41
|
20251107152173603
|
|
79
|
1773.5
|
BATE
|
07-Nov-2025
|
12:28:41
|
20251107152173605
|
|
155
|
1772.0
|
XLON
|
07-Nov-2025
|
12:30:11
|
20251107152173775
|
|
432
|
1773.0
|
CHIX
|
07-Nov-2025
|
12:34:31
|
20251107152174417
|
|
78
|
1773.0
|
CHIX
|
07-Nov-2025
|
12:34:31
|
20251107152174419
|
|
504
|
1773.0
|
XLON
|
07-Nov-2025
|
12:34:31
|
20251107152174421
|
|
241
|
1773.0
|
XLON
|
07-Nov-2025
|
12:34:31
|
20251107152174423
|
|
131
|
1772.5
|
XLON
|
07-Nov-2025
|
12:35:09
|
20251107152174497
|
|
502
|
1772.0
|
CHIX
|
07-Nov-2025
|
12:41:39
|
20251107152175721
|
|
664
|
1772.0
|
XLON
|
07-Nov-2025
|
12:41:39
|
20251107152175723
|
|
137
|
1772.0
|
XLON
|
07-Nov-2025
|
12:41:39
|
20251107152175725
|
|
102
|
1771.0
|
XLON
|
07-Nov-2025
|
12:44:26
|
20251107152176249
|
|
378
|
1773.0
|
XLON
|
07-Nov-2025
|
12:48:14
|
20251107152177146
|
|
416
|
1773.5
|
XLON
|
07-Nov-2025
|
12:48:31
|
20251107152177148
|
|
352
|
1773.5
|
CHIX
|
07-Nov-2025
|
12:48:31
|
20251107152177150
|
|
135
|
1773.5
|
BATE
|
07-Nov-2025
|
12:48:31
|
20251107152177152
|
|
699
|
1774.5
|
XLON
|
07-Nov-2025
|
12:54:16
|
20251107152178070
|
|
62
|
1774.5
|
BATE
|
07-Nov-2025
|
12:54:16
|
20251107152178072
|
|
211
|
1774.5
|
CHIX
|
07-Nov-2025
|
12:54:16
|
20251107152178074
|
|
329
|
1774.5
|
XLON
|
07-Nov-2025
|
12:54:16
|
20251107152178076
|
|
450
|
1775.5
|
XLON
|
07-Nov-2025
|
12:58:41
|
20251107152179004
|
|
125
|
1775.5
|
BATE
|
07-Nov-2025
|
12:58:41
|
20251107152179006
|
|
288
|
1775.5
|
CHIX
|
07-Nov-2025
|
12:58:41
|
20251107152179008
|
|
211
|
1774.5
|
XLON
|
07-Nov-2025
|
13:01:38
|
20251107152179889
|
|
10
|
1774.5
|
XLON
|
07-Nov-2025
|
13:03:45
|
20251107152180184
|
|
56
|
1774.5
|
BATE
|
07-Nov-2025
|
13:04:30
|
20251107152180389
|
|
631
|
1774.5
|
CHIX
|
07-Nov-2025
|
13:04:30
|
20251107152180391
|
|
161
|
1774.5
|
BATE
|
07-Nov-2025
|
13:04:30
|
20251107152180393
|
|
437
|
1774.5
|
XLON
|
07-Nov-2025
|
13:04:30
|
20251107152180395
|
|
766
|
1776.0
|
XLON
|
07-Nov-2025
|
13:12:25
|
20251107152181353
|
|
103
|
1776.0
|
XLON
|
07-Nov-2025
|
13:12:25
|
20251107152181355
|
|
478
|
1776.0
|
CHIX
|
07-Nov-2025
|
13:12:25
|
20251107152181357
|
|
52
|
1776.0
|
BATE
|
07-Nov-2025
|
13:12:25
|
20251107152181359
|
|
324
|
1776.0
|
XLON
|
07-Nov-2025
|
13:12:25
|
20251107152181361
|
|
141
|
1775.0
|
XLON
|
07-Nov-2025
|
13:13:36
|
20251107152181707
|
|
121
|
1775.0
|
BATE
|
07-Nov-2025
|
13:19:00
|
20251107152182823
|
|
338
|
1775.0
|
CHIX
|
07-Nov-2025
|
13:19:00
|
20251107152182825
|
|
236
|
1775.0
|
CHIX
|
07-Nov-2025
|
13:19:00
|
20251107152182827
|
|
3
|
1775.0
|
BATE
|
07-Nov-2025
|
13:19:00
|
20251107152182829
|
|
630
|
1775.0
|
XLON
|
07-Nov-2025
|
13:19:00
|
20251107152182831
|
|
243
|
1774.0
|
XLON
|
07-Nov-2025
|
13:22:18
|
20251107152183723
|
|
13
|
1774.0
|
BATE
|
07-Nov-2025
|
13:22:18
|
20251107152183725
|
|
211
|
1774.0
|
CHIX
|
07-Nov-2025
|
13:22:18
|
20251107152183727
|
|
228
|
1773.5
|
XLON
|
07-Nov-2025
|
13:23:25
|
20251107152183923
|
|
160
|
1773.5
|
XLON
|
07-Nov-2025
|
13:24:50
|
20251107152183998
|
|
305
|
1773.5
|
XLON
|
07-Nov-2025
|
13:27:00
|
20251107152184269
|
|
247
|
1773.5
|
CHIX
|
07-Nov-2025
|
13:27:00
|
20251107152184271
|
|
77
|
1773.5
|
BATE
|
07-Nov-2025
|
13:27:00
|
20251107152184273
|
|
848
|
1773.5
|
XLON
|
07-Nov-2025
|
13:31:00
|
20251107152185760
|
|
174
|
1773.5
|
CHIX
|
07-Nov-2025
|
13:31:00
|
20251107152185762
|
|
199
|
1773.5
|
BATE
|
07-Nov-2025
|
13:31:00
|
20251107152185764
|
|
104
|
1773.5
|
BATE
|
07-Nov-2025
|
13:31:00
|
20251107152185766
|
|
148
|
1773.0
|
CHIX
|
07-Nov-2025
|
13:33:00
|
20251107152186142
|
|
61
|
1773.0
|
XLON
|
07-Nov-2025
|
13:33:00
|
20251107152186144
|
|
20
|
1773.5
|
CHIX
|
07-Nov-2025
|
13:35:31
|
20251107152187034
|
|
393
|
1773.5
|
CHIX
|
07-Nov-2025
|
13:35:31
|
20251107152187036
|
|
282
|
1773.5
|
CHIX
|
07-Nov-2025
|
13:35:31
|
20251107152187038
|
|
101
|
1773.5
|
BATE
|
07-Nov-2025
|
13:35:31
|
20251107152187040
|
|
192
|
1773.5
|
CHIX
|
07-Nov-2025
|
13:35:31
|
20251107152187042
|
|
84
|
1773.5
|
CHIX
|
07-Nov-2025
|
13:35:31
|
20251107152187044
|
|
192
|
1773.5
|
CHIX
|
07-Nov-2025
|
13:35:31
|
20251107152187046
|
|
91
|
1773.5
|
XLON
|
07-Nov-2025
|
13:36:00
|
20251107152187100
|
|
137
|
1772.5
|
XLON
|
07-Nov-2025
|
13:36:30
|
20251107152187287
|
|
143
|
1771.5
|
XLON
|
07-Nov-2025
|
13:39:20
|
20251107152187856
|
|
545
|
1771.0
|
XLON
|
07-Nov-2025
|
13:40:41
|
20251107152188133
|
|
211
|
1771.0
|
XLON
|
07-Nov-2025
|
13:41:01
|
20251107152188263
|
|
133
|
1771.0
|
CHIX
|
07-Nov-2025
|
13:41:01
|
20251107152188265
|
|
290
|
1770.5
|
XLON
|
07-Nov-2025
|
13:43:09
|
20251107152188846
|
|
166
|
1770.5
|
CHIX
|
07-Nov-2025
|
13:43:09
|
20251107152188848
|
|
226
|
1770.0
|
XLON
|
07-Nov-2025
|
13:43:45
|
20251107152189030
|
|
53
|
1770.0
|
CHIX
|
07-Nov-2025
|
13:44:19
|
20251107152189184
|
|
211
|
1770.0
|
XLON
|
07-Nov-2025
|
13:44:19
|
20251107152189186
|
|
223
|
1769.0
|
XLON
|
07-Nov-2025
|
13:45:00
|
20251107152189368
|
|
631
|
1771.5
|
XLON
|
07-Nov-2025
|
13:48:44
|
20251107152190318
|
|
519
|
1771.5
|
CHIX
|
07-Nov-2025
|
13:48:44
|
20251107152190320
|
|
235
|
1771.5
|
BATE
|
07-Nov-2025
|
13:48:44
|
20251107152190322
|
|
1,097
|
1771.5
|
XLON
|
07-Nov-2025
|
13:53:56
|
20251107152191729
|
|
58
|
1771.5
|
BATE
|
07-Nov-2025
|
13:53:56
|
20251107152191731
|
|
196
|
1771.5
|
CHIX
|
07-Nov-2025
|
13:53:56
|
20251107152191733
|
|
53
|
1771.0
|
XLON
|
07-Nov-2025
|
13:54:35
|
20251107152191787
|
|
59
|
1771.0
|
CHIX
|
07-Nov-2025
|
13:55:21
|
20251107152191867
|
|
211
|
1771.0
|
XLON
|
07-Nov-2025
|
13:55:21
|
20251107152191869
|
|
151
|
1770.5
|
XLON
|
07-Nov-2025
|
13:55:53
|
20251107152192135
|
|
182
|
1771.5
|
BATE
|
07-Nov-2025
|
14:00:19
|
20251107152193504
|
|
299
|
1771.5
|
CHIX
|
07-Nov-2025
|
14:00:19
|
20251107152193506
|
|
413
|
1771.5
|
XLON
|
07-Nov-2025
|
14:00:19
|
20251107152193508
|
|
211
|
1770.5
|
CHIX
|
07-Nov-2025
|
14:02:10
|
20251107152193994
|
|
211
|
1770.5
|
CHIX
|
07-Nov-2025
|
14:02:10
|
20251107152193996
|
|
119
|
1770.5
|
XLON
|
07-Nov-2025
|
14:02:10
|
20251107152193998
|
|
297
|
1769.5
|
XLON
|
07-Nov-2025
|
14:02:55
|
20251107152194274
|
|
277
|
1769.5
|
CHIX
|
07-Nov-2025
|
14:02:55
|
20251107152194276
|
|
69
|
1769.5
|
BATE
|
07-Nov-2025
|
14:02:55
|
20251107152194278
|
|
179
|
1769.0
|
CHIX
|
07-Nov-2025
|
14:04:49
|
20251107152194794
|
|
308
|
1769.5
|
XLON
|
07-Nov-2025
|
14:07:02
|
20251107152195329
|
|
286
|
1769.5
|
XLON
|
07-Nov-2025
|
14:07:02
|
20251107152195331
|
|
114
|
1769.5
|
BATE
|
07-Nov-2025
|
14:07:02
|
20251107152195333
|
|
470
|
1769.5
|
CHIX
|
07-Nov-2025
|
14:07:02
|
20251107152195335
|
|
101
|
1769.5
|
XLON
|
07-Nov-2025
|
14:07:03
|
20251107152195337
|
|
144
|
1769.0
|
XLON
|
07-Nov-2025
|
14:08:03
|
20251107152195459
|
|
169
|
1768.5
|
XLON
|
07-Nov-2025
|
14:09:02
|
20251107152195695
|
|
70
|
1768.0
|
XLON
|
07-Nov-2025
|
14:10:00
|
20251107152195913
|
|
211
|
1768.0
|
CHIX
|
07-Nov-2025
|
14:10:00
|
20251107152195915
|
|
555
|
1769.0
|
CHIX
|
07-Nov-2025
|
14:13:39
|
20251107152196574
|
|
614
|
1769.0
|
XLON
|
07-Nov-2025
|
14:13:39
|
20251107152196576
|
|
211
|
1769.0
|
XLON
|
07-Nov-2025
|
14:13:39
|
20251107152196578
|
|
2
|
1769.0
|
CHIX
|
07-Nov-2025
|
14:13:39
|
20251107152196580
|
|
392
|
1769.5
|
XLON
|
07-Nov-2025
|
14:18:13
|
20251107152197209
|
|
215
|
1769.5
|
XLON
|
07-Nov-2025
|
14:18:37
|
20251107152197251
|
|
135
|
1769.5
|
XLON
|
07-Nov-2025
|
14:18:37
|
20251107152197253
|
|
370
|
1769.5
|
CHIX
|
07-Nov-2025
|
14:18:37
|
20251107152197255
|
|
176
|
1769.5
|
BATE
|
07-Nov-2025
|
14:18:37
|
20251107152197257
|
|
148
|
1768.5
|
XLON
|
07-Nov-2025
|
14:20:36
|
20251107152197753
|
|
434
|
1770.0
|
XLON
|
07-Nov-2025
|
14:22:48
|
20251107152198305
|
|
864
|
1770.0
|
XLON
|
07-Nov-2025
|
14:22:48
|
20251107152198307
|
|
160
|
1769.5
|
XLON
|
07-Nov-2025
|
14:25:00
|
20251107152198700
|
|
356
|
1769.0
|
XLON
|
07-Nov-2025
|
14:25:50
|
20251107152198982
|
|
657
|
1771.0
|
XLON
|
07-Nov-2025
|
14:28:23
|
20251107152199859
|
|
535
|
1771.0
|
CHIX
|
07-Nov-2025
|
14:28:23
|
20251107152199861
|
|
177
|
1771.0
|
XLON
|
07-Nov-2025
|
14:28:23
|
20251107152199863
|
|
184
|
1770.5
|
XLON
|
07-Nov-2025
|
14:29:05
|
20251107152200207
|
|
163
|
1770.0
|
XLON
|
07-Nov-2025
|
14:29:42
|
20251107152200457
|
|
189
|
1772.5
|
XLON
|
07-Nov-2025
|
14:30:04
|
20251107152200751
|
|
211
|
1769.0
|
CHIX
|
07-Nov-2025
|
14:31:04
|
20251107152201181
|
|
96
|
1769.0
|
XLON
|
07-Nov-2025
|
14:31:04
|
20251107152201183
|
|
211
|
1768.0
|
XLON
|
07-Nov-2025
|
14:31:27
|
20251107152201643
|
|
141
|
1768.0
|
CHIX
|
07-Nov-2025
|
14:31:27
|
20251107152201645
|
|
211
|
1766.5
|
XLON
|
07-Nov-2025
|
14:32:42
|
20251107152202353
|
|
100
|
1766.5
|
CHIX
|
07-Nov-2025
|
14:32:42
|
20251107152202355
|
|
316
|
1766.0
|
XLON
|
07-Nov-2025
|
14:33:10
|
20251107152202623
|
|
245
|
1766.0
|
XLON
|
07-Nov-2025
|
14:33:10
|
20251107152202625
|
|
177
|
1766.0
|
CHIX
|
07-Nov-2025
|
14:33:10
|
20251107152202627
|
|
108
|
1767.5
|
BATE
|
07-Nov-2025
|
14:34:29
|
20251107152203109
|
|
1,040
|
1767.0
|
XLON
|
07-Nov-2025
|
14:34:29
|
20251107152203111
|
|
6
|
1767.0
|
CHIX
|
07-Nov-2025
|
14:34:29
|
20251107152203113
|
|
13
|
1767.0
|
BATE
|
07-Nov-2025
|
14:34:29
|
20251107152203115
|
|
180
|
1767.5
|
BATE
|
07-Nov-2025
|
14:34:29
|
20251107152203117
|
|
110
|
1766.5
|
CHIX
|
07-Nov-2025
|
14:35:22
|
20251107152203519
|
|
211
|
1766.5
|
XLON
|
07-Nov-2025
|
14:35:22
|
20251107152203521
|
|
211
|
1767.5
|
CHIX
|
07-Nov-2025
|
14:36:00
|
20251107152203797
|
|
139
|
1767.5
|
XLON
|
07-Nov-2025
|
14:36:00
|
20251107152203799
|
|
53
|
1767.5
|
CHIX
|
07-Nov-2025
|
14:36:23
|
20251107152204192
|
|
211
|
1767.5
|
XLON
|
07-Nov-2025
|
14:36:23
|
20251107152204198
|
|
91
|
1765.5
|
CHIX
|
07-Nov-2025
|
14:37:23
|
20251107152205601
|
|
211
|
1765.5
|
XLON
|
07-Nov-2025
|
14:37:23
|
20251107152205603
|
|
248
|
1764.5
|
XLON
|
07-Nov-2025
|
14:37:50
|
20251107152205846
|
|
134
|
1764.5
|
CHIX
|
07-Nov-2025
|
14:38:11
|
20251107152205955
|
|
211
|
1764.5
|
XLON
|
07-Nov-2025
|
14:38:11
|
20251107152205957
|
|
377
|
1764.0
|
XLON
|
07-Nov-2025
|
14:38:40
|
20251107152206173
|
|
211
|
1764.0
|
CHIX
|
07-Nov-2025
|
14:38:40
|
20251107152206175
|
|
18
|
1764.0
|
BATE
|
07-Nov-2025
|
14:38:40
|
20251107152206177
|
|
211
|
1762.5
|
XLON
|
07-Nov-2025
|
14:39:31
|
20251107152206481
|
|
150
|
1765.5
|
BATE
|
07-Nov-2025
|
14:40:40
|
20251107152207317
|
|
269
|
1765.5
|
CHIX
|
07-Nov-2025
|
14:40:40
|
20251107152207319
|
|
451
|
1765.5
|
XLON
|
07-Nov-2025
|
14:40:40
|
20251107152207321
|
|
343
|
1767.0
|
XLON
|
07-Nov-2025
|
14:43:08
|
20251107152208557
|
|
552
|
1767.0
|
XLON
|
07-Nov-2025
|
14:43:08
|
20251107152208559
|
|
166
|
1767.0
|
XLON
|
07-Nov-2025
|
14:43:08
|
20251107152208561
|
|
151
|
1767.0
|
XLON
|
07-Nov-2025
|
14:43:08
|
20251107152208563
|
|
182
|
1767.0
|
XLON
|
07-Nov-2025
|
14:43:08
|
20251107152208565
|
|
58
|
1764.5
|
CHIX
|
07-Nov-2025
|
14:43:50
|
20251107152208907
|
|
211
|
1764.5
|
XLON
|
07-Nov-2025
|
14:43:50
|
20251107152208909
|
|
39
|
1763.5
|
XLON
|
07-Nov-2025
|
14:44:21
|
20251107152208977
|
|
211
|
1763.5
|
CHIX
|
07-Nov-2025
|
14:44:21
|
20251107152208979
|
|
200
|
1766.0
|
XLON
|
07-Nov-2025
|
14:46:45
|
20251107152210449
|
|
290
|
1766.0
|
XLON
|
07-Nov-2025
|
14:46:45
|
20251107152210451
|
|
803
|
1766.0
|
XLON
|
07-Nov-2025
|
14:46:45
|
20251107152210453
|
|
46
|
1766.5
|
XLON
|
07-Nov-2025
|
14:47:41
|
20251107152210791
|
|
211
|
1766.5
|
CHIX
|
07-Nov-2025
|
14:47:41
|
20251107152210793
|
|
140
|
1766.0
|
XLON
|
07-Nov-2025
|
14:49:44
|
20251107152211893
|
|
140
|
1766.0
|
XLON
|
07-Nov-2025
|
14:49:44
|
20251107152211895
|
|
53
|
1766.0
|
XLON
|
07-Nov-2025
|
14:49:44
|
20251107152211897
|
|
53
|
1766.0
|
BATE
|
07-Nov-2025
|
14:49:44
|
20251107152211899
|
|
36
|
1766.0
|
CHIX
|
07-Nov-2025
|
14:49:44
|
20251107152211901
|
|
36
|
1766.0
|
CHIX
|
07-Nov-2025
|
14:49:44
|
20251107152211903
|
|
58
|
1766.0
|
CHIX
|
07-Nov-2025
|
14:49:44
|
20251107152211905
|
|
294
|
1766.0
|
CHIX
|
07-Nov-2025
|
14:49:44
|
20251107152211907
|
|
217
|
1766.0
|
XLON
|
07-Nov-2025
|
14:49:44
|
20251107152211909
|
|
211
|
1766.0
|
CHIX
|
07-Nov-2025
|
14:49:44
|
20251107152211911
|
|
43
|
1766.0
|
BATE
|
07-Nov-2025
|
14:49:44
|
20251107152211913
|
|
52
|
1765.0
|
CHIX
|
07-Nov-2025
|
14:50:42
|
20251107152212418
|
|
211
|
1765.0
|
XLON
|
07-Nov-2025
|
14:50:42
|
20251107152212420
|
|
80
|
1765.5
|
CHIX
|
07-Nov-2025
|
14:51:33
|
20251107152212820
|
|
211
|
1765.5
|
XLON
|
07-Nov-2025
|
14:51:33
|
20251107152212822
|
|
211
|
1764.5
|
CHIX
|
07-Nov-2025
|
14:52:33
|
20251107152213182
|
|
178
|
1764.5
|
XLON
|
07-Nov-2025
|
14:52:33
|
20251107152213184
|
|
50
|
1764.5
|
XLON
|
07-Nov-2025
|
14:52:33
|
20251107152213186
|
|
49
|
1764.5
|
XLON
|
07-Nov-2025
|
14:52:33
|
20251107152213188
|
|
170
|
1763.5
|
XLON
|
07-Nov-2025
|
14:54:22
|
20251107152213987
|
|
251
|
1763.5
|
XLON
|
07-Nov-2025
|
14:54:22
|
20251107152213989
|
|
509
|
1763.5
|
XLON
|
07-Nov-2025
|
14:54:22
|
20251107152213991
|
|
365
|
1763.5
|
XLON
|
07-Nov-2025
|
14:54:22
|
20251107152213993
|
|
211
|
1762.5
|
XLON
|
07-Nov-2025
|
14:55:10
|
20251107152214281
|
|
98
|
1762.5
|
CHIX
|
07-Nov-2025
|
14:55:10
|
20251107152214283
|
|
37
|
1762.0
|
CHIX
|
07-Nov-2025
|
14:56:00
|
20251107152214685
|
|
211
|
1762.0
|
XLON
|
07-Nov-2025
|
14:56:00
|
20251107152214687
|
|
42
|
1761.5
|
CHIX
|
07-Nov-2025
|
14:56:38
|
20251107152215159
|
|
211
|
1761.5
|
XLON
|
07-Nov-2025
|
14:56:38
|
20251107152215161
|
|
211
|
1759.5
|
CHIX
|
07-Nov-2025
|
14:58:04
|
20251107152216097
|
|
275
|
1759.5
|
XLON
|
07-Nov-2025
|
14:58:04
|
20251107152216099
|
|
214
|
1758.0
|
CHIX
|
07-Nov-2025
|
14:59:54
|
20251107152216491
|
|
594
|
1757.5
|
XLON
|
07-Nov-2025
|
14:59:54
|
20251107152216493
|
|
516
|
1758.0
|
CHIX
|
07-Nov-2025
|
14:59:54
|
20251107152216495
|
|
144
|
1758.0
|
BATE
|
07-Nov-2025
|
14:59:54
|
20251107152216497
|
|
99
|
1761.5
|
CHIX
|
07-Nov-2025
|
15:01:56
|
20251107152218264
|
|
133
|
1761.5
|
CHIX
|
07-Nov-2025
|
15:01:56
|
20251107152218266
|
|
343
|
1761.5
|
CHIX
|
07-Nov-2025
|
15:01:56
|
20251107152218268
|
|
236
|
1761.5
|
CHIX
|
07-Nov-2025
|
15:01:56
|
20251107152218270
|
|
266
|
1761.5
|
CHIX
|
07-Nov-2025
|
15:01:56
|
20251107152218272
|
|
4
|
1761.5
|
BATE
|
07-Nov-2025
|
15:01:56
|
20251107152218274
|
|
211
|
1761.5
|
CHIX
|
07-Nov-2025
|
15:01:56
|
20251107152218276
|
|
211
|
1760.5
|
XLON
|
07-Nov-2025
|
15:03:29
|
20251107152219438
|
|
211
|
1760.5
|
CHIX
|
07-Nov-2025
|
15:03:29
|
20251107152219440
|
|
173
|
1760.5
|
CHIX
|
07-Nov-2025
|
15:03:29
|
20251107152219442
|
|
211
|
1760.5
|
XLON
|
07-Nov-2025
|
15:04:29
|
20251107152220672
|
|
97
|
1760.5
|
CHIX
|
07-Nov-2025
|
15:04:29
|
20251107152220674
|
|
199
|
1761.0
|
CHIX
|
07-Nov-2025
|
15:04:53
|
20251107152220926
|
|
211
|
1761.0
|
BATE
|
07-Nov-2025
|
15:04:53
|
20251107152220928
|
|
214
|
1761.0
|
CHIX
|
07-Nov-2025
|
15:04:53
|
20251107152220930
|
|
210
|
1759.5
|
XLON
|
07-Nov-2025
|
15:07:28
|
20251107152222166
|
|
453
|
1759.5
|
CHIX
|
07-Nov-2025
|
15:07:28
|
20251107152222168
|
|
243
|
1759.5
|
BATE
|
07-Nov-2025
|
15:07:28
|
20251107152222170
|
|
529
|
1759.5
|
XLON
|
07-Nov-2025
|
15:07:28
|
20251107152222172
|
|
211
|
1759.0
|
XLON
|
07-Nov-2025
|
15:07:52
|
20251107152222268
|
|
14
|
1759.0
|
CHIX
|
07-Nov-2025
|
15:07:52
|
20251107152222270
|
|
404
|
1762.5
|
CHIX
|
07-Nov-2025
|
15:10:10
|
20251107152223804
|
|
65
|
1762.5
|
CHIX
|
07-Nov-2025
|
15:10:10
|
20251107152223806
|
|
149
|
1762.5
|
BATE
|
07-Nov-2025
|
15:10:10
|
20251107152223808
|
|
711
|
1762.5
|
XLON
|
07-Nov-2025
|
15:10:10
|
20251107152223810
|
|
14
|
1760.5
|
CHIX
|
07-Nov-2025
|
15:10:52
|
20251107152224297
|
|
33
|
1760.5
|
CHIX
|
07-Nov-2025
|
15:10:52
|
20251107152224299
|
|
211
|
1760.5
|
XLON
|
07-Nov-2025
|
15:10:52
|
20251107152224301
|
|
1,129
|
1762.0
|
XLON
|
07-Nov-2025
|
15:13:08
|
20251107152225872
|
|
205
|
1762.0
|
XLON
|
07-Nov-2025
|
15:13:08
|
20251107152225874
|
|
62
|
1762.0
|
BATE
|
07-Nov-2025
|
15:13:08
|
20251107152225876
|
|
396
|
1762.5
|
CHIX
|
07-Nov-2025
|
15:15:40
|
20251107152227194
|
|
231
|
1762.5
|
BATE
|
07-Nov-2025
|
15:15:40
|
20251107152227196
|
|
406
|
1762.5
|
XLON
|
07-Nov-2025
|
15:15:40
|
20251107152227198
|
|
352
|
1762.0
|
CHIX
|
07-Nov-2025
|
15:17:41
|
20251107152228623
|
|
166
|
1762.0
|
BATE
|
07-Nov-2025
|
15:17:41
|
20251107152228625
|
|
613
|
1762.0
|
XLON
|
07-Nov-2025
|
15:17:41
|
20251107152228627
|
|
939
|
1762.0
|
XLON
|
07-Nov-2025
|
15:19:44
|
20251107152229938
|
|
313
|
1762.0
|
XLON
|
07-Nov-2025
|
15:19:45
|
20251107152229954
|
|
79
|
1762.0
|
XLON
|
07-Nov-2025
|
15:19:45
|
20251107152229956
|
|
460
|
1762.5
|
CHIX
|
07-Nov-2025
|
15:22:17
|
20251107152231962
|
|
12
|
1762.5
|
CHIX
|
07-Nov-2025
|
15:22:17
|
20251107152231964
|
|
600
|
1762.5
|
CHIX
|
07-Nov-2025
|
15:22:17
|
20251107152231966
|
|
260
|
1762.5
|
CHIX
|
07-Nov-2025
|
15:22:17
|
20251107152231968
|
|
15
|
1762.0
|
CHIX
|
07-Nov-2025
|
15:23:12
|
20251107152232646
|
|
59
|
1762.0
|
CHIX
|
07-Nov-2025
|
15:23:12
|
20251107152232648
|
|
211
|
1762.0
|
XLON
|
07-Nov-2025
|
15:23:12
|
20251107152232650
|
|
355
|
1762.0
|
CHIX
|
07-Nov-2025
|
15:25:20
|
20251107152234065
|
|
681
|
1762.0
|
XLON
|
07-Nov-2025
|
15:25:20
|
20251107152234067
|
|
211
|
1762.0
|
CHIX
|
07-Nov-2025
|
15:25:20
|
20251107152234069
|
|
94
|
1762.0
|
XLON
|
07-Nov-2025
|
15:25:22
|
20251107152234075
|
|
11
|
1764.0
|
BATE
|
07-Nov-2025
|
15:27:55
|
20251107152235935
|
|
782
|
1765.0
|
XLON
|
07-Nov-2025
|
15:28:17
|
20251107152236039
|
|
383
|
1765.0
|
CHIX
|
07-Nov-2025
|
15:28:17
|
20251107152236041
|
|
141
|
1765.0
|
BATE
|
07-Nov-2025
|
15:28:17
|
20251107152236043
|
|
107
|
1763.5
|
CHIX
|
07-Nov-2025
|
15:29:44
|
20251107152237134
|
|
211
|
1763.5
|
XLON
|
07-Nov-2025
|
15:29:44
|
20251107152237136
|
|
557
|
1763.5
|
XLON
|
07-Nov-2025
|
15:30:13
|
20251107152237463
|
|
211
|
1763.5
|
CHIX
|
07-Nov-2025
|
15:30:13
|
20251107152237465
|
|
25
|
1763.5
|
BATE
|
07-Nov-2025
|
15:30:13
|
20251107152237467
|
|
70
|
1763.0
|
XLON
|
07-Nov-2025
|
15:30:31
|
20251107152237559
|
|
141
|
1763.0
|
XLON
|
07-Nov-2025
|
15:30:31
|
20251107152237561
|
|
60
|
1763.0
|
XLON
|
07-Nov-2025
|
15:30:32
|
20251107152237563
|
|
387
|
1764.5
|
CHIX
|
07-Nov-2025
|
15:32:54
|
20251107152239266
|
|
677
|
1764.5
|
XLON
|
07-Nov-2025
|
15:32:54
|
20251107152239268
|
|
163
|
1764.5
|
XLON
|
07-Nov-2025
|
15:32:54
|
20251107152239270
|
|
211
|
1764.0
|
XLON
|
07-Nov-2025
|
15:33:38
|
20251107152239899
|
|
457
|
1764.5
|
CHIX
|
07-Nov-2025
|
15:35:00
|
20251107152240784
|
|
527
|
1764.5
|
XLON
|
07-Nov-2025
|
15:35:03
|
20251107152240802
|
|
159
|
1764.5
|
CHIX
|
07-Nov-2025
|
15:35:03
|
20251107152240804
|
|
166
|
1764.5
|
XLON
|
07-Nov-2025
|
15:35:09
|
20251107152240843
|
|
211
|
1765.0
|
XLON
|
07-Nov-2025
|
15:37:24
|
20251107152242908
|
|
84
|
1765.0
|
CHIX
|
07-Nov-2025
|
15:37:24
|
20251107152242910
|
|
199
|
1765.0
|
BATE
|
07-Nov-2025
|
15:38:12
|
20251107152244212
|
|
215
|
1765.0
|
XLON
|
07-Nov-2025
|
15:38:12
|
20251107152244214
|
|
683
|
1765.0
|
XLON
|
07-Nov-2025
|
15:38:12
|
20251107152244216
|
|
117
|
1765.0
|
CHIX
|
07-Nov-2025
|
15:38:12
|
20251107152244218
|
|
211
|
1765.0
|
XLON
|
07-Nov-2025
|
15:38:12
|
20251107152244220
|
|
222
|
1763.0
|
CHIX
|
07-Nov-2025
|
15:40:28
|
20251107152245637
|
|
82
|
1763.0
|
BATE
|
07-Nov-2025
|
15:40:28
|
20251107152245639
|
|
570
|
1763.0
|
XLON
|
07-Nov-2025
|
15:40:28
|
20251107152245641
|
|
663
|
1763.5
|
XLON
|
07-Nov-2025
|
15:42:10
|
20251107152246477
|
|
1
|
1764.0
|
XLON
|
07-Nov-2025
|
15:42:16
|
20251107152246511
|
|
289
|
1764.0
|
XLON
|
07-Nov-2025
|
15:42:16
|
20251107152246513
|
|
160
|
1764.0
|
XLON
|
07-Nov-2025
|
15:42:16
|
20251107152246515
|
|
333
|
1764.0
|
XLON
|
07-Nov-2025
|
15:42:16
|
20251107152246517
|
|
112
|
1764.0
|
BATE
|
07-Nov-2025
|
15:44:39
|
20251107152247752
|
|
990
|
1764.0
|
XLON
|
07-Nov-2025
|
15:44:39
|
20251107152247754
|
|
402
|
1764.5
|
XLON
|
07-Nov-2025
|
15:46:01
|
20251107152248614
|
|
148
|
1764.5
|
CHIX
|
07-Nov-2025
|
15:46:01
|
20251107152248616
|
|
235
|
1764.5
|
CHIX
|
07-Nov-2025
|
15:46:01
|
20251107152248618
|
|
121
|
1764.5
|
BATE
|
07-Nov-2025
|
15:46:01
|
20251107152248620
|
|
72
|
1764.5
|
CHIX
|
07-Nov-2025
|
15:46:29
|
20251107152248946
|
|
211
|
1764.5
|
XLON
|
07-Nov-2025
|
15:46:29
|
20251107152248948
|
|
211
|
1764.0
|
XLON
|
07-Nov-2025
|
15:48:31
|
20251107152250087
|
|
73
|
1764.0
|
XLON
|
07-Nov-2025
|
15:48:31
|
20251107152250089
|
|
642
|
1764.0
|
XLON
|
07-Nov-2025
|
15:48:47
|
20251107152250203
|
|
355
|
1764.0
|
CHIX
|
07-Nov-2025
|
15:48:47
|
20251107152250205
|
|
177
|
1764.0
|
BATE
|
07-Nov-2025
|
15:48:47
|
20251107152250207
|
|
449
|
1766.0
|
XLON
|
07-Nov-2025
|
15:51:09
|
20251107152251593
|
|
159
|
1766.0
|
CHIX
|
07-Nov-2025
|
15:51:33
|
20251107152251931
|
|
211
|
1766.0
|
XLON
|
07-Nov-2025
|
15:51:33
|
20251107152251933
|
|
332
|
1766.0
|
CHIX
|
07-Nov-2025
|
15:51:56
|
20251107152252282
|
|
462
|
1766.0
|
XLON
|
07-Nov-2025
|
15:51:56
|
20251107152252284
|
|
104
|
1766.0
|
XLON
|
07-Nov-2025
|
15:51:56
|
20251107152252286
|
|
969
|
1766.5
|
XLON
|
07-Nov-2025
|
15:54:18
|
20251107152254329
|
|
528
|
1766.5
|
XLON
|
07-Nov-2025
|
15:54:18
|
20251107152254331
|
|
154
|
1765.5
|
XLON
|
07-Nov-2025
|
15:55:01
|
20251107152254673
|
|
520
|
1764.0
|
CHIX
|
07-Nov-2025
|
15:56:58
|
20251107152255244
|
|
136
|
1764.0
|
BATE
|
07-Nov-2025
|
15:57:37
|
20251107152255363
|
|
404
|
1764.0
|
CHIX
|
07-Nov-2025
|
15:57:37
|
20251107152255365
|
|
318
|
1764.0
|
XLON
|
07-Nov-2025
|
15:57:37
|
20251107152255367
|
|
312
|
1765.5
|
XLON
|
07-Nov-2025
|
15:59:48
|
20251107152256561
|
|
565
|
1765.5
|
CHIX
|
07-Nov-2025
|
15:59:48
|
20251107152256563
|
|
243
|
1765.5
|
BATE
|
07-Nov-2025
|
15:59:48
|
20251107152256565
|
|
428
|
1765.5
|
XLON
|
07-Nov-2025
|
15:59:48
|
20251107152256567
|
|
1,364
|
1766.0
|
XLON
|
07-Nov-2025
|
16:01:25
|
20251107152257817
|
|
215
|
1765.5
|
CHIX
|
07-Nov-2025
|
16:03:42
|
20251107152259459
|
|
851
|
1765.5
|
CHIX
|
07-Nov-2025
|
16:03:42
|
20251107152259565
|
|
211
|
1765.5
|
XLON
|
07-Nov-2025
|
16:03:42
|
20251107152259567
|
|
344
|
1768.5
|
CHIX
|
07-Nov-2025
|
16:05:30
|
20251107152259998
|
|
672
|
1768.0
|
XLON
|
07-Nov-2025
|
16:05:30
|
20251107152260000
|
|
211
|
1768.0
|
XLON
|
07-Nov-2025
|
16:05:30
|
20251107152260002
|
|
525
|
1767.5
|
XLON
|
07-Nov-2025
|
16:07:07
|
20251107152260523
|
|
439
|
1767.5
|
CHIX
|
07-Nov-2025
|
16:07:07
|
20251107152260525
|
|
211
|
1767.5
|
XLON
|
07-Nov-2025
|
16:07:11
|
20251107152260531
|
|
66
|
1767.5
|
CHIX
|
07-Nov-2025
|
16:07:11
|
20251107152260533
|
|
451
|
1767.5
|
CHIX
|
07-Nov-2025
|
16:09:12
|
20251107152261152
|
|
86
|
1767.5
|
CHIX
|
07-Nov-2025
|
16:09:12
|
20251107152261154
|
|
43
|
1767.5
|
CHIX
|
07-Nov-2025
|
16:09:12
|
20251107152261156
|
|
53
|
1768.5
|
BATE
|
07-Nov-2025
|
16:10:04
|
20251107152261505
|
|
462
|
1768.5
|
BATE
|
07-Nov-2025
|
16:10:04
|
20251107152261507
|
|
439
|
1768.5
|
CHIX
|
07-Nov-2025
|
16:10:04
|
20251107152261509
|
|
156
|
1768.5
|
CHIX
|
07-Nov-2025
|
16:10:04
|
20251107152261511
|
|
359
|
1768.5
|
CHIX
|
07-Nov-2025
|
16:10:04
|
20251107152261513
|
|
76
|
1770.5
|
XLON
|
07-Nov-2025
|
16:12:06
|
20251107152262365
|
|
359
|
1770.5
|
XLON
|
07-Nov-2025
|
16:12:06
|
20251107152262367
|
|
717
|
1770.5
|
XLON
|
07-Nov-2025
|
16:12:06
|
20251107152262369
|
|
98
|
1770.5
|
BATE
|
07-Nov-2025
|
16:12:06
|
20251107152262371
|
|
68
|
1770.5
|
BATE
|
07-Nov-2025
|
16:12:06
|
20251107152262373
|
|
1,251
|
1770.5
|
XLON
|
07-Nov-2025
|
16:14:08
|
20251107152263166
|
|
162
|
1770.0
|
XLON
|
07-Nov-2025
|
16:15:35
|
20251107152263624
|
|
177
|
1770.0
|
CHIX
|
07-Nov-2025
|
16:15:35
|
20251107152263626
|
|
148
|
1769.5
|
CHIX
|
07-Nov-2025
|
16:15:47
|
20251107152263796
|
|
63
|
1769.5
|
CHIX
|
07-Nov-2025
|
16:15:47
|
20251107152263798
|
|
331
|
1769.5
|
XLON
|
07-Nov-2025
|
16:15:47
|
20251107152263800
|
|
472
|
1769.5
|
XLON
|
07-Nov-2025
|
16:16:28
|
20251107152263945
|
|
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
10, 2025
|
|
|
|
|
|
|
By:/s/ VICTORIA
WHYTE
--------------------------
|
|
|
|
|
|
Victoria Whyte
|
|
|
Authorised
Signatory for and on
|
|
|
behalf
of GSK plc
|
FAQ
What did GSK (GSK) announce in this update?
GSK repurchased 170,000 ordinary shares on 07 November 2025 as part of its buyback programme and will hold them as treasury shares.
What prices did GSK pay for the repurchased shares?
The volume‑weighted average price was 1,772.64p, with a low of 1,757.50p and a high of 1,788.50p.
How many shares has GSK bought since 30 September 2025?
Since 30 September 2025, GSK has purchased 8,159,000 shares.
What are GSK's current treasury and issued shares?
GSK holds 255,623,844 shares in treasury and has 4,059,804,530 shares in issue (excluding treasury).
What is the total number of GSK voting rights now?
The total number of voting rights is 4,059,804,530.
What portion of voting rights do treasury shares represent?
Treasury shares account for 6.30% of voting rights, in accordance with DTR 5.5.1R.
Who executed the trades for GSK’s buyback?
Trades were executed by BNP Paribas SA across XLON, CHIX, and BATE venues.