[6-K] GSK plc Current Report (Foreign Issuer)
Filing Impact
Filing Sentiment
Form Type
6-K
GSK plc reports that on 17 November 2025 it repurchased 170,000 ordinary shares of 31¼ pence each through BNP Paribas SA under its existing buyback programme. The shares were bought at prices between 1,781.00p and 1,800.50p per share, with a volume-weighted average price of 1,789.39p, and will be held as treasury shares.
Since 30 September 2025, GSK has purchased 9,170,000 ordinary shares under this programme. After this transaction, it holds 256,634,844 shares in treasury and has 4,058,796,266 ordinary shares in issue, which is also the total number of voting rights. The percentage of voting rights represented by treasury shares is stated as 6.32%.
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:
|
17 November 2025
|
|
Aggregate number of ordinary shares of 31¼ pence
each purchased:
|
170,000
|
|
Lowest price paid per share (GBp):
|
1,781.00p
|
|
Highest price paid per share (GBp):
|
1,800.50p
|
|
Volume-weighted average price paid per share (GBp):
|
1,789.39p
|
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
9,170,000 ordinary shares.
Following the above purchase, the Company will hold 256,634,844
ordinary shares in treasury and have 4,058,796,266 ordinary shares
in issue (excluding Treasury shares).
The total number of voting rights in the Company
is 4,058,796,266. 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: 17 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
|
19,462
|
1,800.00p
|
1,781.50p
|
1,788.98p
|
|
CHIX
|
48,872
|
1,800.00p
|
1,781.50p
|
1,788.80p
|
|
XLON
|
101,666
|
1,800.50p
|
1,781.00p
|
1,789.75p
|
Individual transactions:
|
Number of Shares
|
Price per Share (GBp)
|
Trading venue
|
Date of transaction
|
Time of transaction
|
Transaction reference number
|
|
619
|
1783.0
|
XLON
|
17-Nov-2025
|
08:01:59
|
20251117153912815
|
|
23
|
1783.0
|
XLON
|
17-Nov-2025
|
08:02:00
|
20251117153912821
|
|
181
|
1783.0
|
XLON
|
17-Nov-2025
|
08:02:00
|
20251117153912823
|
|
28
|
1783.0
|
XLON
|
17-Nov-2025
|
08:02:00
|
20251117153912825
|
|
204
|
1783.5
|
XLON
|
17-Nov-2025
|
08:02:16
|
20251117153912859
|
|
90
|
1783.5
|
XLON
|
17-Nov-2025
|
08:02:16
|
20251117153912861
|
|
89
|
1785.0
|
CHIX
|
17-Nov-2025
|
08:04:20
|
20251117153913362
|
|
204
|
1785.0
|
BATE
|
17-Nov-2025
|
08:04:20
|
20251117153913364
|
|
247
|
1785.0
|
XLON
|
17-Nov-2025
|
08:04:20
|
20251117153913366
|
|
204
|
1785.0
|
CHIX
|
17-Nov-2025
|
08:05:15
|
20251117153913682
|
|
139
|
1785.0
|
CHIX
|
17-Nov-2025
|
08:05:15
|
20251117153913684
|
|
245
|
1785.0
|
XLON
|
17-Nov-2025
|
08:05:15
|
20251117153913686
|
|
106
|
1783.5
|
CHIX
|
17-Nov-2025
|
08:05:53
|
20251117153913928
|
|
204
|
1783.5
|
XLON
|
17-Nov-2025
|
08:05:53
|
20251117153913930
|
|
236
|
1782.5
|
BATE
|
17-Nov-2025
|
08:07:05
|
20251117153914205
|
|
36
|
1782.5
|
CHIX
|
17-Nov-2025
|
08:07:05
|
20251117153914207
|
|
204
|
1782.5
|
XLON
|
17-Nov-2025
|
08:07:05
|
20251117153914209
|
|
106
|
1784.0
|
BATE
|
17-Nov-2025
|
08:08:52
|
20251117153914625
|
|
407
|
1784.0
|
CHIX
|
17-Nov-2025
|
08:08:52
|
20251117153914627
|
|
347
|
1784.0
|
CHIX
|
17-Nov-2025
|
08:08:52
|
20251117153914629
|
|
530
|
1784.0
|
XLON
|
17-Nov-2025
|
08:08:52
|
20251117153914631
|
|
62
|
1781.5
|
CHIX
|
17-Nov-2025
|
08:09:52
|
20251117153915125
|
|
204
|
1781.5
|
XLON
|
17-Nov-2025
|
08:09:52
|
20251117153915127
|
|
31
|
1783.5
|
CHIX
|
17-Nov-2025
|
08:12:09
|
20251117153915742
|
|
802
|
1783.5
|
XLON
|
17-Nov-2025
|
08:12:09
|
20251117153915744
|
|
204
|
1784.5
|
CHIX
|
17-Nov-2025
|
08:13:39
|
20251117153916075
|
|
166
|
1784.5
|
CHIX
|
17-Nov-2025
|
08:13:39
|
20251117153916077
|
|
204
|
1784.5
|
CHIX
|
17-Nov-2025
|
08:13:39
|
20251117153916079
|
|
127
|
1784.5
|
XLON
|
17-Nov-2025
|
08:14:31
|
20251117153916269
|
|
278
|
1784.5
|
XLON
|
17-Nov-2025
|
08:14:31
|
20251117153916271
|
|
29
|
1784.5
|
BATE
|
17-Nov-2025
|
08:14:32
|
20251117153916273
|
|
204
|
1784.5
|
XLON
|
17-Nov-2025
|
08:14:32
|
20251117153916275
|
|
60
|
1784.0
|
CHIX
|
17-Nov-2025
|
08:15:06
|
20251117153916319
|
|
279
|
1784.0
|
BATE
|
17-Nov-2025
|
08:15:06
|
20251117153916321
|
|
158
|
1784.0
|
XLON
|
17-Nov-2025
|
08:15:06
|
20251117153916323
|
|
26
|
1785.0
|
XLON
|
17-Nov-2025
|
08:18:18
|
20251117153917049
|
|
357
|
1785.0
|
XLON
|
17-Nov-2025
|
08:18:28
|
20251117153917161
|
|
92
|
1785.0
|
XLON
|
17-Nov-2025
|
08:18:28
|
20251117153917163
|
|
8
|
1785.0
|
CHIX
|
17-Nov-2025
|
08:18:31
|
20251117153917179
|
|
204
|
1785.0
|
BATE
|
17-Nov-2025
|
08:18:31
|
20251117153917181
|
|
204
|
1785.0
|
BATE
|
17-Nov-2025
|
08:18:31
|
20251117153917183
|
|
455
|
1785.0
|
XLON
|
17-Nov-2025
|
08:18:31
|
20251117153917185
|
|
10
|
1784.5
|
BATE
|
17-Nov-2025
|
08:19:02
|
20251117153917339
|
|
222
|
1784.5
|
XLON
|
17-Nov-2025
|
08:19:02
|
20251117153917341
|
|
204
|
1784.5
|
CHIX
|
17-Nov-2025
|
08:19:02
|
20251117153917343
|
|
58
|
1784.0
|
CHIX
|
17-Nov-2025
|
08:20:43
|
20251117153917610
|
|
204
|
1784.0
|
XLON
|
17-Nov-2025
|
08:20:43
|
20251117153917612
|
|
221
|
1784.0
|
BATE
|
17-Nov-2025
|
08:23:03
|
20251117153917927
|
|
841
|
1784.0
|
CHIX
|
17-Nov-2025
|
08:23:03
|
20251117153917929
|
|
288
|
1784.0
|
XLON
|
17-Nov-2025
|
08:23:03
|
20251117153917931
|
|
183
|
1785.0
|
XLON
|
17-Nov-2025
|
08:27:30
|
20251117153918428
|
|
37
|
1785.0
|
XLON
|
17-Nov-2025
|
08:27:30
|
20251117153918430
|
|
167
|
1785.0
|
XLON
|
17-Nov-2025
|
08:27:30
|
20251117153918432
|
|
1,004
|
1785.0
|
XLON
|
17-Nov-2025
|
08:27:37
|
20251117153918474
|
|
317
|
1785.0
|
XLON
|
17-Nov-2025
|
08:27:37
|
20251117153918476
|
|
176
|
1785.0
|
XLON
|
17-Nov-2025
|
08:27:37
|
20251117153918478
|
|
28
|
1785.0
|
XLON
|
17-Nov-2025
|
08:27:37
|
20251117153918480
|
|
2
|
1785.0
|
XLON
|
17-Nov-2025
|
08:27:37
|
20251117153918482
|
|
90
|
1784.5
|
XLON
|
17-Nov-2025
|
08:29:39
|
20251117153918775
|
|
30
|
1784.5
|
BATE
|
17-Nov-2025
|
08:31:00
|
20251117153919001
|
|
420
|
1785.0
|
XLON
|
17-Nov-2025
|
08:31:05
|
20251117153919007
|
|
556
|
1785.0
|
XLON
|
17-Nov-2025
|
08:31:05
|
20251117153919009
|
|
48
|
1784.5
|
CHIX
|
17-Nov-2025
|
08:31:25
|
20251117153919064
|
|
395
|
1784.5
|
BATE
|
17-Nov-2025
|
08:31:25
|
20251117153919066
|
|
150
|
1784.0
|
BATE
|
17-Nov-2025
|
08:32:35
|
20251117153919268
|
|
204
|
1783.5
|
BATE
|
17-Nov-2025
|
08:33:18
|
20251117153919300
|
|
204
|
1783.5
|
XLON
|
17-Nov-2025
|
08:33:18
|
20251117153919302
|
|
6
|
1783.5
|
XLON
|
17-Nov-2025
|
08:33:18
|
20251117153919304
|
|
195
|
1783.0
|
XLON
|
17-Nov-2025
|
08:36:02
|
20251117153919642
|
|
128
|
1783.5
|
CHIX
|
17-Nov-2025
|
08:36:33
|
20251117153919700
|
|
296
|
1783.5
|
BATE
|
17-Nov-2025
|
08:36:33
|
20251117153919702
|
|
572
|
1783.5
|
CHIX
|
17-Nov-2025
|
08:36:33
|
20251117153919704
|
|
268
|
1783.5
|
XLON
|
17-Nov-2025
|
08:36:33
|
20251117153919706
|
|
92
|
1783.5
|
XLON
|
17-Nov-2025
|
08:36:33
|
20251117153919708
|
|
297
|
1784.5
|
BATE
|
17-Nov-2025
|
08:40:06
|
20251117153920249
|
|
402
|
1784.5
|
CHIX
|
17-Nov-2025
|
08:40:06
|
20251117153920251
|
|
170
|
1784.5
|
CHIX
|
17-Nov-2025
|
08:40:06
|
20251117153920253
|
|
391
|
1784.5
|
BATE
|
17-Nov-2025
|
08:40:06
|
20251117153920255
|
|
27
|
1784.5
|
CHIX
|
17-Nov-2025
|
08:40:06
|
20251117153920257
|
|
27
|
1784.0
|
CHIX
|
17-Nov-2025
|
08:44:10
|
20251117153921049
|
|
36
|
1784.5
|
XLON
|
17-Nov-2025
|
08:44:33
|
20251117153921071
|
|
748
|
1784.5
|
XLON
|
17-Nov-2025
|
08:44:33
|
20251117153921073
|
|
17
|
1784.5
|
XLON
|
17-Nov-2025
|
08:44:40
|
20251117153921095
|
|
187
|
1784.5
|
XLON
|
17-Nov-2025
|
08:44:40
|
20251117153921097
|
|
85
|
1784.5
|
XLON
|
17-Nov-2025
|
08:44:40
|
20251117153921099
|
|
155
|
1784.5
|
XLON
|
17-Nov-2025
|
08:44:40
|
20251117153921101
|
|
135
|
1784.5
|
XLON
|
17-Nov-2025
|
08:44:40
|
20251117153921103
|
|
159
|
1784.0
|
XLON
|
17-Nov-2025
|
08:45:14
|
20251117153921175
|
|
246
|
1784.5
|
BATE
|
17-Nov-2025
|
08:49:01
|
20251117153921510
|
|
694
|
1784.5
|
CHIX
|
17-Nov-2025
|
08:49:01
|
20251117153921512
|
|
405
|
1784.5
|
XLON
|
17-Nov-2025
|
08:49:01
|
20251117153921514
|
|
181
|
1784.0
|
XLON
|
17-Nov-2025
|
08:49:30
|
20251117153921648
|
|
170
|
1782.5
|
XLON
|
17-Nov-2025
|
08:51:05
|
20251117153921748
|
|
204
|
1782.5
|
CHIX
|
17-Nov-2025
|
08:53:21
|
20251117153922016
|
|
99
|
1782.5
|
CHIX
|
17-Nov-2025
|
08:53:21
|
20251117153922018
|
|
204
|
1782.5
|
XLON
|
17-Nov-2025
|
08:53:21
|
20251117153922020
|
|
60
|
1782.0
|
BATE
|
17-Nov-2025
|
08:54:42
|
20251117153922126
|
|
308
|
1782.0
|
CHIX
|
17-Nov-2025
|
08:54:42
|
20251117153922128
|
|
242
|
1782.0
|
XLON
|
17-Nov-2025
|
08:54:42
|
20251117153922130
|
|
865
|
1784.0
|
XLON
|
17-Nov-2025
|
09:00:06
|
20251117153922932
|
|
296
|
1784.0
|
CHIX
|
17-Nov-2025
|
09:00:06
|
20251117153922934
|
|
591
|
1784.0
|
XLON
|
17-Nov-2025
|
09:00:06
|
20251117153922936
|
|
19
|
1784.0
|
XLON
|
17-Nov-2025
|
09:00:06
|
20251117153922938
|
|
204
|
1784.0
|
XLON
|
17-Nov-2025
|
09:00:06
|
20251117153922940
|
|
41
|
1784.0
|
XLON
|
17-Nov-2025
|
09:00:07
|
20251117153922944
|
|
86
|
1785.0
|
CHIX
|
17-Nov-2025
|
09:02:51
|
20251117153923475
|
|
116
|
1785.0
|
BATE
|
17-Nov-2025
|
09:02:51
|
20251117153923477
|
|
531
|
1785.0
|
XLON
|
17-Nov-2025
|
09:02:51
|
20251117153923479
|
|
204
|
1783.0
|
CHIX
|
17-Nov-2025
|
09:03:55
|
20251117153923730
|
|
246
|
1783.0
|
XLON
|
17-Nov-2025
|
09:03:55
|
20251117153923732
|
|
95
|
1783.0
|
XLON
|
17-Nov-2025
|
09:03:55
|
20251117153923734
|
|
434
|
1784.5
|
BATE
|
17-Nov-2025
|
09:10:38
|
20251117153924478
|
|
492
|
1784.5
|
CHIX
|
17-Nov-2025
|
09:10:58
|
20251117153924492
|
|
288
|
1784.5
|
BATE
|
17-Nov-2025
|
09:10:58
|
20251117153924494
|
|
631
|
1784.5
|
XLON
|
17-Nov-2025
|
09:10:58
|
20251117153924496
|
|
166
|
1784.5
|
XLON
|
17-Nov-2025
|
09:10:58
|
20251117153924498
|
|
128
|
1784.5
|
XLON
|
17-Nov-2025
|
09:10:58
|
20251117153924500
|
|
80
|
1784.0
|
CHIX
|
17-Nov-2025
|
09:13:08
|
20251117153924812
|
|
204
|
1784.0
|
XLON
|
17-Nov-2025
|
09:13:08
|
20251117153924814
|
|
226
|
1783.0
|
XLON
|
17-Nov-2025
|
09:14:30
|
20251117153924978
|
|
468
|
1784.5
|
CHIX
|
17-Nov-2025
|
09:17:50
|
20251117153925250
|
|
363
|
1784.5
|
BATE
|
17-Nov-2025
|
09:17:50
|
20251117153925252
|
|
204
|
1784.5
|
CHIX
|
17-Nov-2025
|
09:17:50
|
20251117153925254
|
|
51
|
1784.5
|
BATE
|
17-Nov-2025
|
09:17:50
|
20251117153925256
|
|
204
|
1784.5
|
CHIX
|
17-Nov-2025
|
09:18:06
|
20251117153925264
|
|
7
|
1783.5
|
BATE
|
17-Nov-2025
|
09:18:53
|
20251117153925303
|
|
197
|
1783.5
|
BATE
|
17-Nov-2025
|
09:19:01
|
20251117153925313
|
|
175
|
1783.5
|
BATE
|
17-Nov-2025
|
09:19:01
|
20251117153925315
|
|
43
|
1783.5
|
CHIX
|
17-Nov-2025
|
09:19:01
|
20251117153925317
|
|
211
|
1783.5
|
XLON
|
17-Nov-2025
|
09:19:01
|
20251117153925319
|
|
91
|
1783.0
|
CHIX
|
17-Nov-2025
|
09:20:31
|
20251117153925544
|
|
204
|
1783.0
|
XLON
|
17-Nov-2025
|
09:20:31
|
20251117153925546
|
|
877
|
1783.5
|
XLON
|
17-Nov-2025
|
09:23:50
|
20251117153926203
|
|
140
|
1783.5
|
XLON
|
17-Nov-2025
|
09:23:50
|
20251117153926205
|
|
321
|
1783.5
|
XLON
|
17-Nov-2025
|
09:23:50
|
20251117153926207
|
|
337
|
1783.0
|
CHIX
|
17-Nov-2025
|
09:28:55
|
20251117153926763
|
|
169
|
1782.5
|
BATE
|
17-Nov-2025
|
09:28:55
|
20251117153926765
|
|
739
|
1783.0
|
XLON
|
17-Nov-2025
|
09:28:55
|
20251117153926767
|
|
119
|
1783.0
|
XLON
|
17-Nov-2025
|
09:28:55
|
20251117153926769
|
|
80
|
1783.0
|
CHIX
|
17-Nov-2025
|
09:32:16
|
20251117153927148
|
|
377
|
1783.0
|
BATE
|
17-Nov-2025
|
09:32:16
|
20251117153927150
|
|
204
|
1783.0
|
XLON
|
17-Nov-2025
|
09:32:16
|
20251117153927152
|
|
90
|
1782.5
|
XLON
|
17-Nov-2025
|
09:34:25
|
20251117153927754
|
|
1,341
|
1783.0
|
BATE
|
17-Nov-2025
|
09:36:02
|
20251117153928277
|
|
512
|
1784.0
|
CHIX
|
17-Nov-2025
|
09:40:36
|
20251117153928668
|
|
157
|
1784.5
|
BATE
|
17-Nov-2025
|
09:40:36
|
20251117153928670
|
|
623
|
1784.0
|
XLON
|
17-Nov-2025
|
09:40:36
|
20251117153928672
|
|
177
|
1783.5
|
XLON
|
17-Nov-2025
|
09:42:21
|
20251117153928836
|
|
781
|
1784.5
|
CHIX
|
17-Nov-2025
|
09:46:04
|
20251117153929123
|
|
113
|
1784.5
|
CHIX
|
17-Nov-2025
|
09:46:43
|
20251117153929153
|
|
153
|
1784.5
|
CHIX
|
17-Nov-2025
|
09:49:07
|
20251117153929426
|
|
204
|
1784.5
|
XLON
|
17-Nov-2025
|
09:49:07
|
20251117153929428
|
|
637
|
1784.5
|
CHIX
|
17-Nov-2025
|
09:50:16
|
20251117153929474
|
|
573
|
1784.5
|
XLON
|
17-Nov-2025
|
09:50:16
|
20251117153929476
|
|
96
|
1784.5
|
CHIX
|
17-Nov-2025
|
09:50:24
|
20251117153929482
|
|
126
|
1784.0
|
CHIX
|
17-Nov-2025
|
09:52:46
|
20251117153929799
|
|
204
|
1783.5
|
BATE
|
17-Nov-2025
|
09:54:08
|
20251117153929857
|
|
96
|
1783.5
|
CHIX
|
17-Nov-2025
|
09:54:08
|
20251117153929859
|
|
223
|
1783.5
|
XLON
|
17-Nov-2025
|
09:54:08
|
20251117153929861
|
|
6
|
1784.0
|
XLON
|
17-Nov-2025
|
09:57:23
|
20251117153930151
|
|
350
|
1784.0
|
XLON
|
17-Nov-2025
|
09:57:23
|
20251117153930153
|
|
367
|
1784.0
|
XLON
|
17-Nov-2025
|
09:57:23
|
20251117153930155
|
|
541
|
1784.0
|
XLON
|
17-Nov-2025
|
09:57:23
|
20251117153930157
|
|
231
|
1784.5
|
XLON
|
17-Nov-2025
|
09:59:32
|
20251117153930334
|
|
175
|
1784.5
|
CHIX
|
17-Nov-2025
|
09:59:32
|
20251117153930336
|
|
6
|
1785.5
|
BATE
|
17-Nov-2025
|
10:01:18
|
20251117153930599
|
|
204
|
1785.5
|
CHIX
|
17-Nov-2025
|
10:03:50
|
20251117153930741
|
|
136
|
1785.5
|
CHIX
|
17-Nov-2025
|
10:03:50
|
20251117153930743
|
|
212
|
1785.5
|
XLON
|
17-Nov-2025
|
10:03:50
|
20251117153930745
|
|
20
|
1785.5
|
XLON
|
17-Nov-2025
|
10:06:58
|
20251117153931050
|
|
678
|
1785.5
|
XLON
|
17-Nov-2025
|
10:06:58
|
20251117153931052
|
|
318
|
1785.5
|
CHIX
|
17-Nov-2025
|
10:06:58
|
20251117153931054
|
|
123
|
1785.5
|
BATE
|
17-Nov-2025
|
10:06:58
|
20251117153931056
|
|
83
|
1785.5
|
CHIX
|
17-Nov-2025
|
10:06:58
|
20251117153931058
|
|
455
|
1787.0
|
CHIX
|
17-Nov-2025
|
10:10:06
|
20251117153931491
|
|
185
|
1787.0
|
BATE
|
17-Nov-2025
|
10:10:06
|
20251117153931493
|
|
647
|
1787.0
|
XLON
|
17-Nov-2025
|
10:10:06
|
20251117153931495
|
|
65
|
1785.5
|
CHIX
|
17-Nov-2025
|
10:12:39
|
20251117153931670
|
|
204
|
1785.5
|
XLON
|
17-Nov-2025
|
10:12:39
|
20251117153931672
|
|
84
|
1785.0
|
XLON
|
17-Nov-2025
|
10:14:31
|
20251117153931838
|
|
118
|
1785.0
|
CHIX
|
17-Nov-2025
|
10:14:32
|
20251117153931840
|
|
252
|
1785.0
|
XLON
|
17-Nov-2025
|
10:14:32
|
20251117153931842
|
|
492
|
1784.5
|
CHIX
|
17-Nov-2025
|
10:15:47
|
20251117153931966
|
|
204
|
1784.0
|
CHIX
|
17-Nov-2025
|
10:16:28
|
20251117153932180
|
|
76
|
1784.0
|
XLON
|
17-Nov-2025
|
10:16:28
|
20251117153932182
|
|
204
|
1783.5
|
CHIX
|
17-Nov-2025
|
10:18:05
|
20251117153932424
|
|
45
|
1783.5
|
XLON
|
17-Nov-2025
|
10:18:05
|
20251117153932426
|
|
204
|
1782.5
|
XLON
|
17-Nov-2025
|
10:19:24
|
20251117153932492
|
|
165
|
1782.5
|
XLON
|
17-Nov-2025
|
10:19:25
|
20251117153932494
|
|
6
|
1781.5
|
XLON
|
17-Nov-2025
|
10:20:11
|
20251117153932557
|
|
105
|
1782.5
|
XLON
|
17-Nov-2025
|
10:24:34
|
20251117153933168
|
|
23
|
1782.5
|
CHIX
|
17-Nov-2025
|
10:24:34
|
20251117153933170
|
|
982
|
1782.5
|
XLON
|
17-Nov-2025
|
10:24:40
|
20251117153933278
|
|
202
|
1782.5
|
CHIX
|
17-Nov-2025
|
10:24:40
|
20251117153933280
|
|
294
|
1782.5
|
XLON
|
17-Nov-2025
|
10:24:40
|
20251117153933282
|
|
148
|
1782.0
|
CHIX
|
17-Nov-2025
|
10:25:18
|
20251117153933325
|
|
104
|
1781.5
|
CHIX
|
17-Nov-2025
|
10:27:47
|
20251117153933642
|
|
154
|
1782.0
|
BATE
|
17-Nov-2025
|
10:30:26
|
20251117153934025
|
|
103
|
1782.0
|
XLON
|
17-Nov-2025
|
10:30:26
|
20251117153934027
|
|
270
|
1782.0
|
XLON
|
17-Nov-2025
|
10:30:26
|
20251117153934029
|
|
391
|
1782.0
|
XLON
|
17-Nov-2025
|
10:30:26
|
20251117153934031
|
|
391
|
1782.0
|
XLON
|
17-Nov-2025
|
10:30:26
|
20251117153934033
|
|
35
|
1782.0
|
XLON
|
17-Nov-2025
|
10:30:26
|
20251117153934035
|
|
126
|
1781.5
|
CHIX
|
17-Nov-2025
|
10:31:15
|
20251117153934195
|
|
489
|
1781.5
|
CHIX
|
17-Nov-2025
|
10:35:31
|
20251117153934588
|
|
221
|
1781.5
|
BATE
|
17-Nov-2025
|
10:35:31
|
20251117153934590
|
|
137
|
1781.5
|
XLON
|
17-Nov-2025
|
10:35:31
|
20251117153934592
|
|
457
|
1781.5
|
XLON
|
17-Nov-2025
|
10:35:31
|
20251117153934594
|
|
103
|
1782.5
|
BATE
|
17-Nov-2025
|
10:40:49
|
20251117153935118
|
|
204
|
1782.5
|
CHIX
|
17-Nov-2025
|
10:40:49
|
20251117153935120
|
|
363
|
1782.5
|
CHIX
|
17-Nov-2025
|
10:40:53
|
20251117153935142
|
|
183
|
1782.5
|
BATE
|
17-Nov-2025
|
10:40:53
|
20251117153935144
|
|
204
|
1782.5
|
CHIX
|
17-Nov-2025
|
10:40:59
|
20251117153935150
|
|
74
|
1782.5
|
BATE
|
17-Nov-2025
|
10:40:59
|
20251117153935152
|
|
239
|
1782.5
|
XLON
|
17-Nov-2025
|
10:40:59
|
20251117153935154
|
|
204
|
1781.5
|
XLON
|
17-Nov-2025
|
10:41:59
|
20251117153935200
|
|
34
|
1781.5
|
CHIX
|
17-Nov-2025
|
10:41:59
|
20251117153935202
|
|
108
|
1781.0
|
XLON
|
17-Nov-2025
|
10:44:21
|
20251117153935477
|
|
227
|
1782.0
|
CHIX
|
17-Nov-2025
|
10:45:46
|
20251117153935679
|
|
168
|
1782.0
|
BATE
|
17-Nov-2025
|
10:45:46
|
20251117153935681
|
|
378
|
1782.0
|
XLON
|
17-Nov-2025
|
10:45:46
|
20251117153935683
|
|
172
|
1781.5
|
XLON
|
17-Nov-2025
|
10:48:10
|
20251117153935829
|
|
5
|
1781.5
|
XLON
|
17-Nov-2025
|
10:51:16
|
20251117153936102
|
|
304
|
1781.5
|
XLON
|
17-Nov-2025
|
10:51:16
|
20251117153936104
|
|
289
|
1781.5
|
XLON
|
17-Nov-2025
|
10:51:16
|
20251117153936106
|
|
234
|
1781.5
|
CHIX
|
17-Nov-2025
|
10:51:16
|
20251117153936108
|
|
88
|
1781.5
|
BATE
|
17-Nov-2025
|
10:51:16
|
20251117153936110
|
|
403
|
1781.5
|
XLON
|
17-Nov-2025
|
10:51:16
|
20251117153936112
|
|
204
|
1782.0
|
CHIX
|
17-Nov-2025
|
10:53:52
|
20251117153936409
|
|
59
|
1782.0
|
BATE
|
17-Nov-2025
|
10:53:52
|
20251117153936411
|
|
287
|
1782.0
|
XLON
|
17-Nov-2025
|
10:53:52
|
20251117153936413
|
|
941
|
1782.0
|
XLON
|
17-Nov-2025
|
10:58:28
|
20251117153936941
|
|
46
|
1782.0
|
XLON
|
17-Nov-2025
|
10:58:28
|
20251117153936943
|
|
402
|
1783.5
|
CHIX
|
17-Nov-2025
|
11:02:40
|
20251117153937470
|
|
351
|
1783.5
|
CHIX
|
17-Nov-2025
|
11:02:40
|
20251117153937472
|
|
235
|
1783.5
|
CHIX
|
17-Nov-2025
|
11:02:40
|
20251117153937474
|
|
164
|
1783.5
|
CHIX
|
17-Nov-2025
|
11:02:40
|
20251117153937476
|
|
204
|
1783.5
|
XLON
|
17-Nov-2025
|
11:04:04
|
20251117153937544
|
|
142
|
1783.0
|
CHIX
|
17-Nov-2025
|
11:04:57
|
20251117153937637
|
|
229
|
1783.0
|
XLON
|
17-Nov-2025
|
11:04:57
|
20251117153937639
|
|
696
|
1783.0
|
XLON
|
17-Nov-2025
|
11:09:13
|
20251117153938144
|
|
602
|
1783.0
|
XLON
|
17-Nov-2025
|
11:09:13
|
20251117153938146
|
|
5
|
1784.0
|
XLON
|
17-Nov-2025
|
11:14:09
|
20251117153938702
|
|
402
|
1784.0
|
XLON
|
17-Nov-2025
|
11:14:09
|
20251117153938704
|
|
44
|
1784.0
|
XLON
|
17-Nov-2025
|
11:14:09
|
20251117153938706
|
|
281
|
1784.0
|
XLON
|
17-Nov-2025
|
11:14:09
|
20251117153938708
|
|
164
|
1784.0
|
XLON
|
17-Nov-2025
|
11:14:09
|
20251117153938710
|
|
222
|
1784.0
|
XLON
|
17-Nov-2025
|
11:14:09
|
20251117153938712
|
|
106
|
1784.0
|
XLON
|
17-Nov-2025
|
11:14:09
|
20251117153938714
|
|
16
|
1785.0
|
CHIX
|
17-Nov-2025
|
11:20:05
|
20251117153939602
|
|
402
|
1785.0
|
CHIX
|
17-Nov-2025
|
11:20:34
|
20251117153939659
|
|
21
|
1785.0
|
BATE
|
17-Nov-2025
|
11:20:34
|
20251117153939661
|
|
170
|
1785.0
|
BATE
|
17-Nov-2025
|
11:20:34
|
20251117153939663
|
|
81
|
1785.0
|
CHIX
|
17-Nov-2025
|
11:20:34
|
20251117153939665
|
|
82
|
1785.0
|
BATE
|
17-Nov-2025
|
11:20:34
|
20251117153939667
|
|
591
|
1785.0
|
XLON
|
17-Nov-2025
|
11:20:34
|
20251117153939669
|
|
285
|
1786.5
|
BATE
|
17-Nov-2025
|
11:25:20
|
20251117153940562
|
|
36
|
1786.5
|
CHIX
|
17-Nov-2025
|
11:25:20
|
20251117153940564
|
|
624
|
1786.5
|
XLON
|
17-Nov-2025
|
11:25:20
|
20251117153940566
|
|
360
|
1786.5
|
XLON
|
17-Nov-2025
|
11:25:20
|
20251117153940568
|
|
36
|
1786.5
|
XLON
|
17-Nov-2025
|
11:25:20
|
20251117153940570
|
|
72
|
1786.0
|
XLON
|
17-Nov-2025
|
11:29:59
|
20251117153941155
|
|
132
|
1786.5
|
CHIX
|
17-Nov-2025
|
11:31:34
|
20251117153941407
|
|
674
|
1786.5
|
XLON
|
17-Nov-2025
|
11:33:12
|
20251117153941499
|
|
204
|
1786.5
|
XLON
|
17-Nov-2025
|
11:33:12
|
20251117153941501
|
|
313
|
1787.0
|
XLON
|
17-Nov-2025
|
11:34:11
|
20251117153941685
|
|
61
|
1787.0
|
XLON
|
17-Nov-2025
|
11:34:11
|
20251117153941687
|
|
9
|
1786.5
|
BATE
|
17-Nov-2025
|
11:34:43
|
20251117153941709
|
|
39
|
1787.5
|
BATE
|
17-Nov-2025
|
11:38:25
|
20251117153942019
|
|
40
|
1787.5
|
CHIX
|
17-Nov-2025
|
11:38:25
|
20251117153942021
|
|
390
|
1787.5
|
XLON
|
17-Nov-2025
|
11:38:25
|
20251117153942023
|
|
199
|
1787.5
|
BATE
|
17-Nov-2025
|
11:39:43
|
20251117153942121
|
|
28
|
1787.5
|
CHIX
|
17-Nov-2025
|
11:39:43
|
20251117153942223
|
|
363
|
1787.5
|
CHIX
|
17-Nov-2025
|
11:39:43
|
20251117153942225
|
|
202
|
1787.5
|
BATE
|
17-Nov-2025
|
11:39:43
|
20251117153942227
|
|
204
|
1787.5
|
CHIX
|
17-Nov-2025
|
11:39:43
|
20251117153942229
|
|
61
|
1787.5
|
CHIX
|
17-Nov-2025
|
11:39:47
|
20251117153942249
|
|
204
|
1787.0
|
XLON
|
17-Nov-2025
|
11:40:28
|
20251117153942305
|
|
193
|
1786.5
|
XLON
|
17-Nov-2025
|
11:42:23
|
20251117153942385
|
|
359
|
1786.5
|
CHIX
|
17-Nov-2025
|
11:46:11
|
20251117153943137
|
|
101
|
1786.5
|
BATE
|
17-Nov-2025
|
11:46:11
|
20251117153943139
|
|
27
|
1786.5
|
BATE
|
17-Nov-2025
|
11:46:11
|
20251117153943141
|
|
13
|
1786.5
|
XLON
|
17-Nov-2025
|
11:46:11
|
20251117153943143
|
|
674
|
1786.5
|
XLON
|
17-Nov-2025
|
11:46:11
|
20251117153943145
|
|
61
|
1786.5
|
XLON
|
17-Nov-2025
|
11:46:11
|
20251117153943147
|
|
111
|
1785.5
|
XLON
|
17-Nov-2025
|
11:50:00
|
20251117153943539
|
|
861
|
1785.5
|
XLON
|
17-Nov-2025
|
11:52:42
|
20251117153944017
|
|
204
|
1786.0
|
CHIX
|
17-Nov-2025
|
11:53:36
|
20251117153944079
|
|
516
|
1785.5
|
CHIX
|
17-Nov-2025
|
11:56:51
|
20251117153944555
|
|
26
|
1785.5
|
CHIX
|
17-Nov-2025
|
11:56:51
|
20251117153944557
|
|
207
|
1785.5
|
BATE
|
17-Nov-2025
|
11:56:51
|
20251117153944559
|
|
254
|
1785.5
|
XLON
|
17-Nov-2025
|
11:56:51
|
20251117153944561
|
|
325
|
1785.5
|
XLON
|
17-Nov-2025
|
11:56:51
|
20251117153944563
|
|
80
|
1786.0
|
BATE
|
17-Nov-2025
|
12:02:27
|
20251117153946072
|
|
1,016
|
1786.0
|
CHIX
|
17-Nov-2025
|
12:02:27
|
20251117153946074
|
|
188
|
1786.0
|
BATE
|
17-Nov-2025
|
12:02:27
|
20251117153946076
|
|
94
|
1785.5
|
XLON
|
17-Nov-2025
|
12:03:35
|
20251117153946337
|
|
106
|
1785.0
|
CHIX
|
17-Nov-2025
|
12:04:18
|
20251117153946431
|
|
41
|
1784.5
|
CHIX
|
17-Nov-2025
|
12:07:20
|
20251117153946748
|
|
204
|
1784.5
|
XLON
|
17-Nov-2025
|
12:07:20
|
20251117153946750
|
|
1,335
|
1785.0
|
XLON
|
17-Nov-2025
|
12:10:05
|
20251117153947042
|
|
105
|
1785.0
|
XLON
|
17-Nov-2025
|
12:12:44
|
20251117153947370
|
|
779
|
1786.0
|
XLON
|
17-Nov-2025
|
12:18:21
|
20251117153948286
|
|
320
|
1786.0
|
BATE
|
17-Nov-2025
|
12:18:21
|
20251117153948288
|
|
419
|
1786.0
|
CHIX
|
17-Nov-2025
|
12:18:21
|
20251117153948290
|
|
200
|
1787.0
|
CHIX
|
17-Nov-2025
|
12:23:48
|
20251117153948893
|
|
320
|
1787.0
|
CHIX
|
17-Nov-2025
|
12:23:48
|
20251117153948895
|
|
233
|
1787.0
|
CHIX
|
17-Nov-2025
|
12:23:48
|
20251117153948897
|
|
148
|
1787.0
|
CHIX
|
17-Nov-2025
|
12:23:48
|
20251117153948899
|
|
129
|
1787.0
|
CHIX
|
17-Nov-2025
|
12:23:48
|
20251117153948901
|
|
204
|
1786.5
|
XLON
|
17-Nov-2025
|
12:24:23
|
20251117153949025
|
|
116
|
1786.0
|
XLON
|
17-Nov-2025
|
12:24:48
|
20251117153949089
|
|
99
|
1786.0
|
XLON
|
17-Nov-2025
|
12:26:34
|
20251117153949183
|
|
507
|
1786.0
|
XLON
|
17-Nov-2025
|
12:30:56
|
20251117153949775
|
|
556
|
1786.5
|
CHIX
|
17-Nov-2025
|
12:33:30
|
20251117153950204
|
|
389
|
1786.5
|
XLON
|
17-Nov-2025
|
12:33:30
|
20251117153950206
|
|
179
|
1786.0
|
BATE
|
17-Nov-2025
|
12:35:40
|
20251117153950331
|
|
204
|
1786.0
|
XLON
|
17-Nov-2025
|
12:35:40
|
20251117153950333
|
|
204
|
1786.0
|
CHIX
|
17-Nov-2025
|
12:36:33
|
20251117153950495
|
|
193
|
1785.5
|
XLON
|
17-Nov-2025
|
12:40:23
|
20251117153950870
|
|
192
|
1786.0
|
XLON
|
17-Nov-2025
|
12:41:36
|
20251117153951092
|
|
41
|
1786.0
|
XLON
|
17-Nov-2025
|
12:41:36
|
20251117153951094
|
|
798
|
1786.0
|
XLON
|
17-Nov-2025
|
12:42:37
|
20251117153951152
|
|
204
|
1786.0
|
CHIX
|
17-Nov-2025
|
12:42:37
|
20251117153951154
|
|
10
|
1786.0
|
BATE
|
17-Nov-2025
|
12:42:37
|
20251117153951156
|
|
278
|
1786.0
|
XLON
|
17-Nov-2025
|
12:42:37
|
20251117153951158
|
|
58
|
1785.5
|
CHIX
|
17-Nov-2025
|
12:43:55
|
20251117153951249
|
|
204
|
1785.0
|
XLON
|
17-Nov-2025
|
12:47:15
|
20251117153952020
|
|
31
|
1785.0
|
CHIX
|
17-Nov-2025
|
12:47:15
|
20251117153952022
|
|
402
|
1785.5
|
XLON
|
17-Nov-2025
|
12:50:14
|
20251117153952181
|
|
83
|
1785.5
|
CHIX
|
17-Nov-2025
|
12:52:16
|
20251117153952419
|
|
5
|
1785.5
|
XLON
|
17-Nov-2025
|
12:52:16
|
20251117153952421
|
|
540
|
1785.5
|
XLON
|
17-Nov-2025
|
12:52:16
|
20251117153952423
|
|
215
|
1785.5
|
CHIX
|
17-Nov-2025
|
12:52:16
|
20251117153952425
|
|
419
|
1785.5
|
XLON
|
17-Nov-2025
|
12:52:16
|
20251117153952427
|
|
121
|
1785.5
|
BATE
|
17-Nov-2025
|
12:52:16
|
20251117153952429
|
|
105
|
1786.5
|
CHIX
|
17-Nov-2025
|
12:58:22
|
20251117153953034
|
|
1,225
|
1786.5
|
CHIX
|
17-Nov-2025
|
12:58:22
|
20251117153953036
|
|
289
|
1787.0
|
CHIX
|
17-Nov-2025
|
13:03:58
|
20251117153953936
|
|
649
|
1787.0
|
XLON
|
17-Nov-2025
|
13:03:58
|
20251117153953938
|
|
184
|
1787.0
|
XLON
|
17-Nov-2025
|
13:03:58
|
20251117153953940
|
|
158
|
1787.0
|
XLON
|
17-Nov-2025
|
13:03:59
|
20251117153953942
|
|
443
|
1787.5
|
CHIX
|
17-Nov-2025
|
13:09:34
|
20251117153954489
|
|
190
|
1787.5
|
CHIX
|
17-Nov-2025
|
13:09:34
|
20251117153954491
|
|
443
|
1787.5
|
CHIX
|
17-Nov-2025
|
13:09:34
|
20251117153954493
|
|
185
|
1787.0
|
XLON
|
17-Nov-2025
|
13:09:37
|
20251117153954495
|
|
93
|
1786.5
|
XLON
|
17-Nov-2025
|
13:10:59
|
20251117153954685
|
|
204
|
1785.5
|
XLON
|
17-Nov-2025
|
13:13:49
|
20251117153954996
|
|
32
|
1785.5
|
XLON
|
17-Nov-2025
|
13:13:49
|
20251117153954998
|
|
402
|
1786.0
|
CHIX
|
17-Nov-2025
|
13:16:41
|
20251117153955332
|
|
256
|
1786.0
|
CHIX
|
17-Nov-2025
|
13:16:41
|
20251117153955334
|
|
193
|
1785.5
|
BATE
|
17-Nov-2025
|
13:16:53
|
20251117153955340
|
|
399
|
1785.5
|
XLON
|
17-Nov-2025
|
13:16:53
|
20251117153955342
|
|
233
|
1785.5
|
CHIX
|
17-Nov-2025
|
13:23:10
|
20251117153956253
|
|
464
|
1785.5
|
BATE
|
17-Nov-2025
|
13:23:10
|
20251117153956255
|
|
325
|
1785.5
|
CHIX
|
17-Nov-2025
|
13:23:10
|
20251117153956257
|
|
43
|
1785.5
|
CHIX
|
17-Nov-2025
|
13:23:10
|
20251117153956259
|
|
34
|
1785.5
|
BATE
|
17-Nov-2025
|
13:23:10
|
20251117153956261
|
|
204
|
1785.0
|
XLON
|
17-Nov-2025
|
13:23:10
|
20251117153956263
|
|
5
|
1786.0
|
XLON
|
17-Nov-2025
|
13:27:52
|
20251117153956830
|
|
98
|
1787.5
|
CHIX
|
17-Nov-2025
|
13:28:13
|
20251117153956910
|
|
403
|
1787.5
|
CHIX
|
17-Nov-2025
|
13:28:13
|
20251117153956912
|
|
48
|
1787.5
|
CHIX
|
17-Nov-2025
|
13:28:13
|
20251117153956914
|
|
515
|
1787.5
|
XLON
|
17-Nov-2025
|
13:28:13
|
20251117153956916
|
|
42
|
1787.5
|
CHIX
|
17-Nov-2025
|
13:28:13
|
20251117153956918
|
|
259
|
1787.5
|
XLON
|
17-Nov-2025
|
13:28:13
|
20251117153956920
|
|
564
|
1788.0
|
XLON
|
17-Nov-2025
|
13:33:00
|
20251117153957495
|
|
283
|
1788.0
|
XLON
|
17-Nov-2025
|
13:33:00
|
20251117153957497
|
|
282
|
1788.0
|
XLON
|
17-Nov-2025
|
13:33:00
|
20251117153957499
|
|
204
|
1788.0
|
XLON
|
17-Nov-2025
|
13:33:00
|
20251117153957507
|
|
28
|
1788.0
|
XLON
|
17-Nov-2025
|
13:33:00
|
20251117153957509
|
|
155
|
1787.5
|
XLON
|
17-Nov-2025
|
13:34:30
|
20251117153958013
|
|
142
|
1786.5
|
XLON
|
17-Nov-2025
|
13:36:53
|
20251117153958427
|
|
204
|
1786.5
|
XLON
|
17-Nov-2025
|
13:38:06
|
20251117153958691
|
|
421
|
1787.0
|
CHIX
|
17-Nov-2025
|
13:39:03
|
20251117153959183
|
|
469
|
1787.0
|
CHIX
|
17-Nov-2025
|
13:39:12
|
20251117153959204
|
|
204
|
1787.0
|
CHIX
|
17-Nov-2025
|
13:39:12
|
20251117153959206
|
|
202
|
1787.0
|
CHIX
|
17-Nov-2025
|
13:39:12
|
20251117153959208
|
|
342
|
1787.0
|
XLON
|
17-Nov-2025
|
13:44:02
|
20251117153960160
|
|
94
|
1787.0
|
CHIX
|
17-Nov-2025
|
13:44:02
|
20251117153960162
|
|
581
|
1787.0
|
XLON
|
17-Nov-2025
|
13:44:02
|
20251117153960164
|
|
162
|
1786.5
|
CHIX
|
17-Nov-2025
|
13:46:46
|
20251117153961263
|
|
231
|
1786.5
|
XLON
|
17-Nov-2025
|
13:46:46
|
20251117153961265
|
|
762
|
1787.5
|
XLON
|
17-Nov-2025
|
13:48:42
|
20251117153961642
|
|
308
|
1787.5
|
XLON
|
17-Nov-2025
|
13:48:42
|
20251117153961644
|
|
204
|
1787.5
|
XLON
|
17-Nov-2025
|
13:48:42
|
20251117153961650
|
|
10
|
1787.5
|
XLON
|
17-Nov-2025
|
13:48:42
|
20251117153961652
|
|
180
|
1787.0
|
XLON
|
17-Nov-2025
|
13:50:11
|
20251117153962244
|
|
90
|
1786.5
|
BATE
|
17-Nov-2025
|
13:50:34
|
20251117153962448
|
|
204
|
1786.5
|
XLON
|
17-Nov-2025
|
13:50:34
|
20251117153962450
|
|
89
|
1786.0
|
XLON
|
17-Nov-2025
|
13:51:03
|
20251117153962524
|
|
37
|
1789.0
|
CHIX
|
17-Nov-2025
|
13:55:19
|
20251117153963718
|
|
309
|
1789.0
|
CHIX
|
17-Nov-2025
|
13:55:19
|
20251117153963720
|
|
187
|
1789.0
|
CHIX
|
17-Nov-2025
|
13:55:19
|
20251117153963722
|
|
188
|
1789.0
|
CHIX
|
17-Nov-2025
|
13:55:19
|
20251117153963724
|
|
402
|
1789.0
|
CHIX
|
17-Nov-2025
|
13:55:19
|
20251117153963726
|
|
115
|
1789.0
|
BATE
|
17-Nov-2025
|
13:55:19
|
20251117153963728
|
|
402
|
1790.0
|
CHIX
|
17-Nov-2025
|
13:59:53
|
20251117153964369
|
|
192
|
1790.0
|
CHIX
|
17-Nov-2025
|
13:59:53
|
20251117153964371
|
|
27
|
1790.0
|
CHIX
|
17-Nov-2025
|
13:59:53
|
20251117153964373
|
|
200
|
1790.0
|
CHIX
|
17-Nov-2025
|
13:59:53
|
20251117153964375
|
|
332
|
1790.0
|
CHIX
|
17-Nov-2025
|
13:59:53
|
20251117153964377
|
|
53
|
1789.5
|
XLON
|
17-Nov-2025
|
14:00:39
|
20251117153964587
|
|
80
|
1791.0
|
BATE
|
17-Nov-2025
|
14:03:27
|
20251117153965271
|
|
70
|
1791.0
|
XLON
|
17-Nov-2025
|
14:03:27
|
20251117153965273
|
|
268
|
1791.0
|
CHIX
|
17-Nov-2025
|
14:03:32
|
20251117153965275
|
|
35
|
1791.0
|
BATE
|
17-Nov-2025
|
14:03:32
|
20251117153965277
|
|
835
|
1791.0
|
XLON
|
17-Nov-2025
|
14:03:32
|
20251117153965279
|
|
816
|
1791.5
|
CHIX
|
17-Nov-2025
|
14:07:31
|
20251117153966106
|
|
146
|
1791.5
|
BATE
|
17-Nov-2025
|
14:07:31
|
20251117153966108
|
|
325
|
1791.5
|
XLON
|
17-Nov-2025
|
14:07:31
|
20251117153966110
|
|
143
|
1791.0
|
XLON
|
17-Nov-2025
|
14:12:05
|
20251117153967351
|
|
7
|
1791.0
|
XLON
|
17-Nov-2025
|
14:12:36
|
20251117153967527
|
|
681
|
1791.0
|
XLON
|
17-Nov-2025
|
14:12:42
|
20251117153967539
|
|
598
|
1791.0
|
XLON
|
17-Nov-2025
|
14:12:42
|
20251117153967541
|
|
18
|
1791.0
|
XLON
|
17-Nov-2025
|
14:12:42
|
20251117153967543
|
|
148
|
1790.0
|
XLON
|
17-Nov-2025
|
14:15:04
|
20251117153968222
|
|
17
|
1792.0
|
CHIX
|
17-Nov-2025
|
14:19:18
|
20251117153968882
|
|
113
|
1792.0
|
CHIX
|
17-Nov-2025
|
14:19:18
|
20251117153968884
|
|
642
|
1792.5
|
XLON
|
17-Nov-2025
|
14:19:51
|
20251117153969078
|
|
288
|
1792.5
|
XLON
|
17-Nov-2025
|
14:19:51
|
20251117153969080
|
|
220
|
1792.5
|
XLON
|
17-Nov-2025
|
14:19:51
|
20251117153969082
|
|
204
|
1792.5
|
CHIX
|
17-Nov-2025
|
14:20:57
|
20251117153969500
|
|
6
|
1792.5
|
CHIX
|
17-Nov-2025
|
14:20:57
|
20251117153969502
|
|
323
|
1792.5
|
XLON
|
17-Nov-2025
|
14:20:57
|
20251117153969504
|
|
139
|
1792.0
|
CHIX
|
17-Nov-2025
|
14:22:15
|
20251117153969923
|
|
315
|
1792.0
|
XLON
|
17-Nov-2025
|
14:22:15
|
20251117153969925
|
|
204
|
1791.5
|
BATE
|
17-Nov-2025
|
14:24:02
|
20251117153970341
|
|
204
|
1791.5
|
XLON
|
17-Nov-2025
|
14:24:02
|
20251117153970343
|
|
112
|
1791.5
|
XLON
|
17-Nov-2025
|
14:24:02
|
20251117153970345
|
|
204
|
1791.0
|
CHIX
|
17-Nov-2025
|
14:24:58
|
20251117153970635
|
|
256
|
1791.0
|
XLON
|
17-Nov-2025
|
14:24:58
|
20251117153970637
|
|
306
|
1792.5
|
CHIX
|
17-Nov-2025
|
14:27:29
|
20251117153971229
|
|
192
|
1792.5
|
BATE
|
17-Nov-2025
|
14:27:29
|
20251117153971231
|
|
441
|
1792.5
|
XLON
|
17-Nov-2025
|
14:27:29
|
20251117153971233
|
|
63
|
1792.0
|
BATE
|
17-Nov-2025
|
14:29:52
|
20251117153971794
|
|
204
|
1792.0
|
CHIX
|
17-Nov-2025
|
14:29:52
|
20251117153971796
|
|
204
|
1792.0
|
XLON
|
17-Nov-2025
|
14:29:52
|
20251117153971798
|
|
108
|
1797.0
|
BATE
|
17-Nov-2025
|
14:31:02
|
20251117153972720
|
|
581
|
1797.0
|
XLON
|
17-Nov-2025
|
14:31:02
|
20251117153972722
|
|
93
|
1797.0
|
BATE
|
17-Nov-2025
|
14:31:03
|
20251117153972724
|
|
204
|
1797.0
|
CHIX
|
17-Nov-2025
|
14:31:03
|
20251117153972726
|
|
255
|
1797.0
|
XLON
|
17-Nov-2025
|
14:31:03
|
20251117153972728
|
|
204
|
1793.0
|
XLON
|
17-Nov-2025
|
14:31:28
|
20251117153972947
|
|
8
|
1793.0
|
CHIX
|
17-Nov-2025
|
14:31:31
|
20251117153972959
|
|
204
|
1793.0
|
XLON
|
17-Nov-2025
|
14:31:31
|
20251117153972961
|
|
150
|
1791.0
|
CHIX
|
17-Nov-2025
|
14:31:57
|
20251117153973086
|
|
204
|
1791.0
|
XLON
|
17-Nov-2025
|
14:31:57
|
20251117153973088
|
|
204
|
1791.5
|
CHIX
|
17-Nov-2025
|
14:33:04
|
20251117153973542
|
|
169
|
1791.5
|
XLON
|
17-Nov-2025
|
14:33:04
|
20251117153973544
|
|
138
|
1792.5
|
BATE
|
17-Nov-2025
|
14:34:19
|
20251117153973860
|
|
812
|
1792.5
|
XLON
|
17-Nov-2025
|
14:34:19
|
20251117153973862
|
|
4
|
1792.5
|
XLON
|
17-Nov-2025
|
14:34:19
|
20251117153973866
|
|
477
|
1795.5
|
CHIX
|
17-Nov-2025
|
14:35:59
|
20251117153974252
|
|
676
|
1795.5
|
XLON
|
17-Nov-2025
|
14:35:59
|
20251117153974254
|
|
202
|
1795.5
|
XLON
|
17-Nov-2025
|
14:35:59
|
20251117153974256
|
|
54
|
1796.0
|
CHIX
|
17-Nov-2025
|
14:36:37
|
20251117153974513
|
|
244
|
1796.0
|
XLON
|
17-Nov-2025
|
14:36:37
|
20251117153974515
|
|
206
|
1797.0
|
CHIX
|
17-Nov-2025
|
14:38:15
|
20251117153975335
|
|
168
|
1797.0
|
BATE
|
17-Nov-2025
|
14:38:15
|
20251117153975337
|
|
415
|
1797.0
|
XLON
|
17-Nov-2025
|
14:38:15
|
20251117153975339
|
|
198
|
1796.0
|
BATE
|
17-Nov-2025
|
14:38:43
|
20251117153975643
|
|
204
|
1796.0
|
XLON
|
17-Nov-2025
|
14:38:43
|
20251117153975645
|
|
73
|
1795.5
|
CHIX
|
17-Nov-2025
|
14:40:18
|
20251117153975981
|
|
204
|
1795.5
|
XLON
|
17-Nov-2025
|
14:40:18
|
20251117153975983
|
|
160
|
1795.0
|
BATE
|
17-Nov-2025
|
14:40:41
|
20251117153976051
|
|
283
|
1795.0
|
CHIX
|
17-Nov-2025
|
14:40:41
|
20251117153976053
|
|
430
|
1795.0
|
XLON
|
17-Nov-2025
|
14:40:41
|
20251117153976055
|
|
25
|
1795.0
|
XLON
|
17-Nov-2025
|
14:40:41
|
20251117153976057
|
|
16
|
1794.5
|
CHIX
|
17-Nov-2025
|
14:41:07
|
20251117153976225
|
|
204
|
1794.5
|
XLON
|
17-Nov-2025
|
14:41:07
|
20251117153976227
|
|
103
|
1794.0
|
CHIX
|
17-Nov-2025
|
14:42:13
|
20251117153976563
|
|
204
|
1794.0
|
XLON
|
17-Nov-2025
|
14:42:13
|
20251117153976565
|
|
135
|
1793.5
|
CHIX
|
17-Nov-2025
|
14:43:39
|
20251117153976913
|
|
73
|
1793.5
|
BATE
|
17-Nov-2025
|
14:43:39
|
20251117153976915
|
|
104
|
1793.5
|
CHIX
|
17-Nov-2025
|
14:43:39
|
20251117153976917
|
|
204
|
1793.5
|
XLON
|
17-Nov-2025
|
14:43:39
|
20251117153976919
|
|
204
|
1795.0
|
CHIX
|
17-Nov-2025
|
14:45:08
|
20251117153977271
|
|
534
|
1795.0
|
XLON
|
17-Nov-2025
|
14:45:08
|
20251117153977273
|
|
62
|
1795.0
|
BATE
|
17-Nov-2025
|
14:45:08
|
20251117153977275
|
|
258
|
1794.5
|
CHIX
|
17-Nov-2025
|
14:45:27
|
20251117153977425
|
|
25
|
1794.5
|
BATE
|
17-Nov-2025
|
14:45:27
|
20251117153977427
|
|
204
|
1794.5
|
XLON
|
17-Nov-2025
|
14:45:27
|
20251117153977429
|
|
204
|
1793.0
|
XLON
|
17-Nov-2025
|
14:46:44
|
20251117153977775
|
|
77
|
1793.0
|
CHIX
|
17-Nov-2025
|
14:47:13
|
20251117153978049
|
|
204
|
1793.0
|
XLON
|
17-Nov-2025
|
14:47:13
|
20251117153978051
|
|
34
|
1793.0
|
BATE
|
17-Nov-2025
|
14:48:38
|
20251117153978682
|
|
18
|
1793.0
|
XLON
|
17-Nov-2025
|
14:48:38
|
20251117153978684
|
|
244
|
1793.0
|
XLON
|
17-Nov-2025
|
14:48:38
|
20251117153978686
|
|
28
|
1793.0
|
XLON
|
17-Nov-2025
|
14:48:56
|
20251117153978742
|
|
204
|
1793.0
|
XLON
|
17-Nov-2025
|
14:48:57
|
20251117153978746
|
|
153
|
1792.5
|
BATE
|
17-Nov-2025
|
14:49:29
|
20251117153978980
|
|
548
|
1792.5
|
CHIX
|
17-Nov-2025
|
14:49:29
|
20251117153978982
|
|
319
|
1792.5
|
XLON
|
17-Nov-2025
|
14:49:29
|
20251117153978984
|
|
220
|
1794.0
|
CHIX
|
17-Nov-2025
|
14:51:30
|
20251117153979817
|
|
587
|
1794.0
|
BATE
|
17-Nov-2025
|
14:51:30
|
20251117153979819
|
|
258
|
1794.0
|
XLON
|
17-Nov-2025
|
14:51:30
|
20251117153979821
|
|
39
|
1794.5
|
CHIX
|
17-Nov-2025
|
14:52:25
|
20251117153980208
|
|
141
|
1794.5
|
XLON
|
17-Nov-2025
|
14:52:25
|
20251117153980210
|
|
63
|
1794.5
|
XLON
|
17-Nov-2025
|
14:52:25
|
20251117153980212
|
|
40
|
1794.0
|
BATE
|
17-Nov-2025
|
14:53:49
|
20251117153980717
|
|
204
|
1794.0
|
CHIX
|
17-Nov-2025
|
14:53:49
|
20251117153980719
|
|
273
|
1794.0
|
XLON
|
17-Nov-2025
|
14:53:49
|
20251117153980721
|
|
1
|
1792.5
|
BATE
|
17-Nov-2025
|
14:54:21
|
20251117153980795
|
|
344
|
1792.5
|
CHIX
|
17-Nov-2025
|
14:54:21
|
20251117153980797
|
|
204
|
1792.5
|
XLON
|
17-Nov-2025
|
14:54:21
|
20251117153980799
|
|
80
|
1792.0
|
CHIX
|
17-Nov-2025
|
14:55:11
|
20251117153981045
|
|
204
|
1792.0
|
XLON
|
17-Nov-2025
|
14:55:11
|
20251117153981047
|
|
93
|
1792.5
|
CHIX
|
17-Nov-2025
|
14:55:30
|
20251117153981109
|
|
407
|
1792.5
|
XLON
|
17-Nov-2025
|
14:55:30
|
20251117153981111
|
|
14
|
1792.0
|
CHIX
|
17-Nov-2025
|
14:55:57
|
20251117153981290
|
|
204
|
1792.0
|
XLON
|
17-Nov-2025
|
14:55:57
|
20251117153981292
|
|
204
|
1791.5
|
XLON
|
17-Nov-2025
|
14:57:11
|
20251117153981664
|
|
84
|
1791.5
|
XLON
|
17-Nov-2025
|
14:57:11
|
20251117153981666
|
|
930
|
1795.0
|
XLON
|
17-Nov-2025
|
14:59:31
|
20251117153982300
|
|
204
|
1795.0
|
XLON
|
17-Nov-2025
|
14:59:31
|
20251117153982302
|
|
204
|
1795.0
|
XLON
|
17-Nov-2025
|
14:59:31
|
20251117153982304
|
|
11
|
1794.5
|
CHIX
|
17-Nov-2025
|
14:59:31
|
20251117153982306
|
|
103
|
1794.5
|
XLON
|
17-Nov-2025
|
14:59:32
|
20251117153982310
|
|
31
|
1794.5
|
XLON
|
17-Nov-2025
|
14:59:59
|
20251117153982618
|
|
173
|
1794.5
|
XLON
|
17-Nov-2025
|
14:59:59
|
20251117153982620
|
|
74
|
1794.5
|
CHIX
|
17-Nov-2025
|
14:59:59
|
20251117153982622
|
|
1,274
|
1795.5
|
CHIX
|
17-Nov-2025
|
15:01:55
|
20251117153983374
|
|
216
|
1795.0
|
CHIX
|
17-Nov-2025
|
15:02:39
|
20251117153983719
|
|
102
|
1795.0
|
XLON
|
17-Nov-2025
|
15:02:39
|
20251117153983721
|
|
204
|
1794.5
|
XLON
|
17-Nov-2025
|
15:03:07
|
20251117153983791
|
|
55
|
1794.5
|
XLON
|
17-Nov-2025
|
15:03:11
|
20251117153983809
|
|
123
|
1794.0
|
CHIX
|
17-Nov-2025
|
15:03:55
|
20251117153984121
|
|
227
|
1794.0
|
XLON
|
17-Nov-2025
|
15:03:55
|
20251117153984123
|
|
29
|
1793.5
|
XLON
|
17-Nov-2025
|
15:04:22
|
20251117153984333
|
|
31
|
1793.5
|
XLON
|
17-Nov-2025
|
15:04:22
|
20251117153984335
|
|
144
|
1793.5
|
XLON
|
17-Nov-2025
|
15:04:22
|
20251117153984337
|
|
104
|
1793.5
|
XLON
|
17-Nov-2025
|
15:04:23
|
20251117153984339
|
|
204
|
1794.5
|
XLON
|
17-Nov-2025
|
15:04:43
|
20251117153984421
|
|
89
|
1794.5
|
XLON
|
17-Nov-2025
|
15:04:43
|
20251117153984425
|
|
238
|
1794.0
|
XLON
|
17-Nov-2025
|
15:05:17
|
20251117153984593
|
|
106
|
1794.0
|
CHIX
|
17-Nov-2025
|
15:05:17
|
20251117153984595
|
|
104
|
1795.0
|
BATE
|
17-Nov-2025
|
15:06:39
|
20251117153984958
|
|
71
|
1795.0
|
CHIX
|
17-Nov-2025
|
15:06:39
|
20251117153984960
|
|
122
|
1797.0
|
BATE
|
17-Nov-2025
|
15:07:07
|
20251117153985166
|
|
82
|
1797.0
|
CHIX
|
17-Nov-2025
|
15:07:07
|
20251117153985168
|
|
127
|
1797.0
|
BATE
|
17-Nov-2025
|
15:08:02
|
20251117153985534
|
|
550
|
1797.0
|
XLON
|
17-Nov-2025
|
15:08:02
|
20251117153985536
|
|
49
|
1796.0
|
BATE
|
17-Nov-2025
|
15:09:17
|
20251117153985875
|
|
204
|
1796.0
|
CHIX
|
17-Nov-2025
|
15:09:17
|
20251117153985877
|
|
318
|
1796.0
|
XLON
|
17-Nov-2025
|
15:09:17
|
20251117153985879
|
|
530
|
1796.0
|
XLON
|
17-Nov-2025
|
15:10:34
|
20251117153986275
|
|
779
|
1796.0
|
XLON
|
17-Nov-2025
|
15:10:34
|
20251117153986277
|
|
82
|
1795.5
|
CHIX
|
17-Nov-2025
|
15:12:45
|
20251117153986862
|
|
204
|
1795.5
|
XLON
|
17-Nov-2025
|
15:12:45
|
20251117153986864
|
|
389
|
1794.5
|
CHIX
|
17-Nov-2025
|
15:13:10
|
20251117153987010
|
|
154
|
1794.5
|
BATE
|
17-Nov-2025
|
15:13:10
|
20251117153987012
|
|
225
|
1794.5
|
XLON
|
17-Nov-2025
|
15:13:10
|
20251117153987014
|
|
828
|
1797.0
|
XLON
|
17-Nov-2025
|
15:15:17
|
20251117153987730
|
|
370
|
1796.5
|
XLON
|
17-Nov-2025
|
15:15:39
|
20251117153987828
|
|
160
|
1798.0
|
BATE
|
17-Nov-2025
|
15:16:48
|
20251117153988333
|
|
302
|
1798.0
|
CHIX
|
17-Nov-2025
|
15:16:48
|
20251117153988335
|
|
539
|
1798.0
|
XLON
|
17-Nov-2025
|
15:16:48
|
20251117153988337
|
|
258
|
1798.5
|
XLON
|
17-Nov-2025
|
15:19:13
|
20251117153988993
|
|
309
|
1798.5
|
XLON
|
17-Nov-2025
|
15:19:42
|
20251117153989141
|
|
55
|
1799.0
|
CHIX
|
17-Nov-2025
|
15:19:47
|
20251117153989269
|
|
690
|
1799.0
|
CHIX
|
17-Nov-2025
|
15:19:47
|
20251117153989271
|
|
204
|
1798.5
|
CHIX
|
17-Nov-2025
|
15:20:08
|
20251117153989365
|
|
80
|
1798.5
|
XLON
|
17-Nov-2025
|
15:20:08
|
20251117153989367
|
|
65
|
1798.5
|
CHIX
|
17-Nov-2025
|
15:20:54
|
20251117153989584
|
|
204
|
1798.5
|
XLON
|
17-Nov-2025
|
15:20:54
|
20251117153989586
|
|
74
|
1799.5
|
CHIX
|
17-Nov-2025
|
15:22:54
|
20251117153989992
|
|
1,078
|
1799.5
|
XLON
|
17-Nov-2025
|
15:22:54
|
20251117153989994
|
|
62
|
1799.5
|
XLON
|
17-Nov-2025
|
15:22:54
|
20251117153989996
|
|
3
|
1799.5
|
XLON
|
17-Nov-2025
|
15:22:54
|
20251117153989998
|
|
145
|
1799.5
|
XLON
|
17-Nov-2025
|
15:22:54
|
20251117153990000
|
|
44
|
1798.5
|
CHIX
|
17-Nov-2025
|
15:23:50
|
20251117153990292
|
|
204
|
1798.5
|
BATE
|
17-Nov-2025
|
15:23:50
|
20251117153990294
|
|
138
|
1798.5
|
BATE
|
17-Nov-2025
|
15:25:49
|
20251117153991113
|
|
709
|
1798.5
|
CHIX
|
17-Nov-2025
|
15:25:49
|
20251117153991115
|
|
451
|
1798.5
|
XLON
|
17-Nov-2025
|
15:25:49
|
20251117153991117
|
|
59
|
1798.0
|
CHIX
|
17-Nov-2025
|
15:26:23
|
20251117153991175
|
|
26
|
1797.0
|
CHIX
|
17-Nov-2025
|
15:27:02
|
20251117153991232
|
|
204
|
1797.0
|
XLON
|
17-Nov-2025
|
15:27:02
|
20251117153991234
|
|
202
|
1795.5
|
XLON
|
17-Nov-2025
|
15:27:30
|
20251117153991475
|
|
32
|
1795.5
|
XLON
|
17-Nov-2025
|
15:27:30
|
20251117153991477
|
|
204
|
1795.0
|
XLON
|
17-Nov-2025
|
15:27:56
|
20251117153991669
|
|
148
|
1795.0
|
XLON
|
17-Nov-2025
|
15:27:57
|
20251117153991671
|
|
68
|
1798.5
|
BATE
|
17-Nov-2025
|
15:30:01
|
20251117153992352
|
|
259
|
1798.5
|
BATE
|
17-Nov-2025
|
15:30:01
|
20251117153992354
|
|
522
|
1798.5
|
BATE
|
17-Nov-2025
|
15:30:15
|
20251117153992368
|
|
40
|
1798.5
|
BATE
|
17-Nov-2025
|
15:30:15
|
20251117153992370
|
|
240
|
1798.5
|
XLON
|
17-Nov-2025
|
15:30:15
|
20251117153992372
|
|
204
|
1798.0
|
CHIX
|
17-Nov-2025
|
15:30:15
|
20251117153992374
|
|
96
|
1798.0
|
CHIX
|
17-Nov-2025
|
15:31:15
|
20251117153992588
|
|
204
|
1798.0
|
XLON
|
17-Nov-2025
|
15:31:15
|
20251117153992590
|
|
66
|
1796.5
|
BATE
|
17-Nov-2025
|
15:31:37
|
20251117153992692
|
|
104
|
1796.5
|
XLON
|
17-Nov-2025
|
15:31:37
|
20251117153992694
|
|
14
|
1796.5
|
BATE
|
17-Nov-2025
|
15:31:37
|
20251117153992700
|
|
220
|
1796.5
|
CHIX
|
17-Nov-2025
|
15:31:37
|
20251117153992702
|
|
204
|
1796.5
|
XLON
|
17-Nov-2025
|
15:31:37
|
20251117153992704
|
|
204
|
1796.0
|
CHIX
|
17-Nov-2025
|
15:32:08
|
20251117153992740
|
|
87
|
1796.0
|
XLON
|
17-Nov-2025
|
15:32:08
|
20251117153992742
|
|
87
|
1797.5
|
CHIX
|
17-Nov-2025
|
15:34:35
|
20251117153993500
|
|
58
|
1797.5
|
BATE
|
17-Nov-2025
|
15:34:35
|
20251117153993502
|
|
1,365
|
1797.5
|
XLON
|
17-Nov-2025
|
15:34:35
|
20251117153993504
|
|
204
|
1796.5
|
CHIX
|
17-Nov-2025
|
15:36:21
|
20251117153994150
|
|
90
|
1796.5
|
XLON
|
17-Nov-2025
|
15:36:21
|
20251117153994152
|
|
52
|
1796.5
|
BATE
|
17-Nov-2025
|
15:36:53
|
20251117153994428
|
|
131
|
1796.5
|
BATE
|
17-Nov-2025
|
15:36:53
|
20251117153994430
|
|
403
|
1796.5
|
CHIX
|
17-Nov-2025
|
15:36:53
|
20251117153994432
|
|
299
|
1796.5
|
XLON
|
17-Nov-2025
|
15:36:53
|
20251117153994434
|
|
279
|
1795.5
|
CHIX
|
17-Nov-2025
|
15:38:33
|
20251117153994796
|
|
23
|
1795.5
|
CHIX
|
17-Nov-2025
|
15:38:33
|
20251117153994798
|
|
77
|
1795.5
|
BATE
|
17-Nov-2025
|
15:38:33
|
20251117153994800
|
|
446
|
1795.5
|
XLON
|
17-Nov-2025
|
15:38:33
|
20251117153994802
|
|
23
|
1795.5
|
XLON
|
17-Nov-2025
|
15:38:33
|
20251117153994804
|
|
50
|
1794.5
|
BATE
|
17-Nov-2025
|
15:40:29
|
20251117153995683
|
|
601
|
1795.5
|
BATE
|
17-Nov-2025
|
15:40:58
|
20251117153995838
|
|
22
|
1795.5
|
BATE
|
17-Nov-2025
|
15:40:58
|
20251117153995840
|
|
322
|
1795.5
|
XLON
|
17-Nov-2025
|
15:40:58
|
20251117153995850
|
|
204
|
1795.5
|
XLON
|
17-Nov-2025
|
15:40:58
|
20251117153995852
|
|
49
|
1795.5
|
XLON
|
17-Nov-2025
|
15:40:58
|
20251117153995854
|
|
183
|
1795.5
|
CHIX
|
17-Nov-2025
|
15:40:59
|
20251117153995856
|
|
21
|
1795.5
|
XLON
|
17-Nov-2025
|
15:41:05
|
20251117153995866
|
|
575
|
1795.5
|
CHIX
|
17-Nov-2025
|
15:43:11
|
20251117153996430
|
|
121
|
1795.5
|
BATE
|
17-Nov-2025
|
15:43:11
|
20251117153996432
|
|
728
|
1795.5
|
XLON
|
17-Nov-2025
|
15:43:11
|
20251117153996434
|
|
140
|
1795.0
|
CHIX
|
17-Nov-2025
|
15:43:41
|
20251117153996536
|
|
25
|
1795.0
|
XLON
|
17-Nov-2025
|
15:43:41
|
20251117153996538
|
|
179
|
1795.0
|
XLON
|
17-Nov-2025
|
15:43:41
|
20251117153996540
|
|
51
|
1794.5
|
CHIX
|
17-Nov-2025
|
15:45:10
|
20251117153997195
|
|
39
|
1794.5
|
XLON
|
17-Nov-2025
|
15:45:20
|
20251117153997325
|
|
165
|
1794.5
|
XLON
|
17-Nov-2025
|
15:45:20
|
20251117153997327
|
|
4
|
1794.5
|
XLON
|
17-Nov-2025
|
15:45:21
|
20251117153997329
|
|
217
|
1794.5
|
CHIX
|
17-Nov-2025
|
15:46:15
|
20251117153997499
|
|
57
|
1794.5
|
BATE
|
17-Nov-2025
|
15:46:15
|
20251117153997501
|
|
586
|
1794.5
|
XLON
|
17-Nov-2025
|
15:46:15
|
20251117153997503
|
|
98
|
1794.5
|
XLON
|
17-Nov-2025
|
15:47:03
|
20251117153997727
|
|
1,364
|
1796.0
|
XLON
|
17-Nov-2025
|
15:48:11
|
20251117153998087
|
|
204
|
1795.5
|
XLON
|
17-Nov-2025
|
15:49:03
|
20251117153998383
|
|
201
|
1796.5
|
XLON
|
17-Nov-2025
|
15:50:40
|
20251117153998913
|
|
139
|
1796.5
|
CHIX
|
17-Nov-2025
|
15:50:40
|
20251117153998915
|
|
263
|
1796.5
|
XLON
|
17-Nov-2025
|
15:50:40
|
20251117153998917
|
|
11
|
1797.5
|
CHIX
|
17-Nov-2025
|
15:52:42
|
20251117153999263
|
|
521
|
1797.5
|
CHIX
|
17-Nov-2025
|
15:53:01
|
20251117153999477
|
|
852
|
1797.5
|
XLON
|
17-Nov-2025
|
15:53:01
|
20251117153999479
|
|
33
|
1798.5
|
CHIX
|
17-Nov-2025
|
15:54:50
|
20251117153999799
|
|
70
|
1798.5
|
CHIX
|
17-Nov-2025
|
15:54:50
|
20251117153999801
|
|
291
|
1798.5
|
CHIX
|
17-Nov-2025
|
15:54:50
|
20251117153999803
|
|
196
|
1798.5
|
CHIX
|
17-Nov-2025
|
15:54:50
|
20251117153999805
|
|
433
|
1798.5
|
XLON
|
17-Nov-2025
|
15:54:50
|
20251117153999807
|
|
150
|
1798.5
|
XLON
|
17-Nov-2025
|
15:54:50
|
20251117153999809
|
|
173
|
1798.0
|
BATE
|
17-Nov-2025
|
15:55:19
|
20251117154000013
|
|
370
|
1798.0
|
CHIX
|
17-Nov-2025
|
15:55:45
|
20251117154000131
|
|
189
|
1798.0
|
XLON
|
17-Nov-2025
|
15:55:45
|
20251117154000133
|
|
153
|
1798.0
|
XLON
|
17-Nov-2025
|
15:56:48
|
20251117154000446
|
|
204
|
1798.0
|
XLON
|
17-Nov-2025
|
15:57:15
|
20251117154000621
|
|
242
|
1797.5
|
BATE
|
17-Nov-2025
|
15:58:42
|
20251117154001202
|
|
585
|
1797.5
|
XLON
|
17-Nov-2025
|
15:58:42
|
20251117154001204
|
|
323
|
1797.5
|
XLON
|
17-Nov-2025
|
15:58:42
|
20251117154001206
|
|
228
|
1797.5
|
XLON
|
17-Nov-2025
|
15:58:42
|
20251117154001208
|
|
104
|
1797.5
|
BATE
|
17-Nov-2025
|
15:58:42
|
20251117154001210
|
|
126
|
1797.0
|
CHIX
|
17-Nov-2025
|
15:59:26
|
20251117154001568
|
|
204
|
1797.0
|
XLON
|
17-Nov-2025
|
15:59:26
|
20251117154001570
|
|
69
|
1797.0
|
XLON
|
17-Nov-2025
|
16:00:17
|
20251117154001970
|
|
204
|
1797.0
|
XLON
|
17-Nov-2025
|
16:00:17
|
20251117154001972
|
|
74
|
1797.0
|
XLON
|
17-Nov-2025
|
16:00:17
|
20251117154001974
|
|
23
|
1797.0
|
BATE
|
17-Nov-2025
|
16:00:43
|
20251117154002241
|
|
204
|
1797.0
|
CHIX
|
17-Nov-2025
|
16:00:43
|
20251117154002243
|
|
365
|
1797.0
|
XLON
|
17-Nov-2025
|
16:00:43
|
20251117154002245
|
|
278
|
1797.5
|
XLON
|
17-Nov-2025
|
16:01:11
|
20251117154002488
|
|
104
|
1797.5
|
BATE
|
17-Nov-2025
|
16:01:12
|
20251117154002504
|
|
123
|
1797.0
|
CHIX
|
17-Nov-2025
|
16:02:34
|
20251117154002996
|
|
204
|
1797.0
|
XLON
|
17-Nov-2025
|
16:02:34
|
20251117154002998
|
|
193
|
1797.0
|
CHIX
|
17-Nov-2025
|
16:03:15
|
20251117154003155
|
|
512
|
1797.0
|
XLON
|
17-Nov-2025
|
16:03:15
|
20251117154003157
|
|
117
|
1797.0
|
BATE
|
17-Nov-2025
|
16:04:27
|
20251117154003610
|
|
1,263
|
1797.0
|
XLON
|
17-Nov-2025
|
16:04:27
|
20251117154003612
|
|
302
|
1799.0
|
XLON
|
17-Nov-2025
|
16:06:42
|
20251117154004244
|
|
631
|
1799.0
|
XLON
|
17-Nov-2025
|
16:06:42
|
20251117154004246
|
|
257
|
1799.0
|
XLON
|
17-Nov-2025
|
16:06:42
|
20251117154004248
|
|
172
|
1799.0
|
XLON
|
17-Nov-2025
|
16:06:42
|
20251117154004250
|
|
1,321
|
1799.0
|
XLON
|
17-Nov-2025
|
16:08:31
|
20251117154004946
|
|
600
|
1800.0
|
BATE
|
17-Nov-2025
|
16:10:33
|
20251117154005851
|
|
700
|
1800.0
|
XLON
|
17-Nov-2025
|
16:10:33
|
20251117154005853
|
|
56
|
1800.0
|
XLON
|
17-Nov-2025
|
16:10:33
|
20251117154005855
|
|
216
|
1800.0
|
XLON
|
17-Nov-2025
|
16:11:18
|
20251117154006116
|
|
123
|
1800.0
|
CHIX
|
17-Nov-2025
|
16:11:18
|
20251117154006118
|
|
113
|
1799.5
|
CHIX
|
17-Nov-2025
|
16:11:49
|
20251117154006357
|
|
204
|
1799.5
|
XLON
|
17-Nov-2025
|
16:11:49
|
20251117154006359
|
|
1,276
|
1800.5
|
XLON
|
17-Nov-2025
|
16:13:36
|
20251117154007191
|
|
52
|
1800.0
|
XLON
|
17-Nov-2025
|
16:14:03
|
20251117154007321
|
|
238
|
1800.0
|
XLON
|
17-Nov-2025
|
16:14:42
|
20251117154007671
|
|
52
|
1800.0
|
CHIX
|
17-Nov-2025
|
16:14:42
|
20251117154007673
|
|
211
|
1799.5
|
XLON
|
17-Nov-2025
|
16:16:00
|
20251117154008511
|
|
128
|
1799.5
|
CHIX
|
17-Nov-2025
|
16:16:00
|
20251117154008513
|
|
313
|
1799.0
|
BATE
|
17-Nov-2025
|
16:16:23
|
20251117154009281
|
|
89
|
1799.0
|
BATE
|
17-Nov-2025
|
16:16:23
|
20251117154009283
|
|
549
|
1799.0
|
XLON
|
17-Nov-2025
|
16:16:23
|
20251117154009285
|
|
67
|
1799.0
|
XLON
|
17-Nov-2025
|
16:16:23
|
20251117154009287
|
|
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
18, 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 of its ordinary shares of 31¼ pence each on 17 November 2025 through BNP Paribas SA as part of its existing share buyback programme, and that these shares will be held as treasury shares.
At what prices did GSK repurchase the 170,000 shares?
The repurchased shares were bought at prices between a lowest price of 1,781.00p and a highest price of 1,800.50p per share, with a volume-weighted average price of 1,789.39p per share.
How many GSK shares have been bought back since 30 September 2025?
GSK states that since 30 September 2025 it has purchased a total of 9,170,000 ordinary shares under its current buyback programme.
What are GSK's current treasury shares and voting rights after this buyback?
Following this repurchase, GSK holds 256,634,844 ordinary shares in treasury and has 4,058,796,266 ordinary shares in issue (excluding treasury shares). The total number of voting rights is also 4,058,796,266.
What percentage of GSK's voting rights is held in treasury shares?
GSK confirms that, in accordance with DTR 5.5.1R, the percentage of voting rights attributable to the ordinary shares held in treasury after this transaction is 6.32%.
Who executed GSK's share repurchases and on which trading venues?
The repurchases were executed by BNP Paribas SA on behalf of GSK on the London Stock Exchange (XLON) and the CBOE Europe Limited order books with market identification codes CHIX and BATE, with aggregated and individual trade details provided.
Does GSK include any cautionary statements with this buyback update?
Yes. GSK includes a cautionary statement regarding forward-looking statements, noting that projections are subject to risks and uncertainties, including those described in the Risk Factors section of its Annual Report on Form 20-F for 2024 and its Q3 2025 results.
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 19, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Nov 19, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Nov 18, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Nov 17, 2025
[6-K] GSK plc Current Report (Foreign Issuer)
Nov 14, 2025
[6-K] GSK plc Current Report (Foreign Issuer)